{"symbol":"APT","url":"https://intraalpha.com/companies/APT","capturedAt":"2026-10-21T17:47:52.431Z","state":"ready","quote":{"symbol":"APT","last_price":5.515,"prev_close":5.56,"regular_close":5.515,"change":-0.045,"change_pct":-0.8094,"regular_change":-0.045,"regular_change_pct":-0.8094,"extended_change":0,"extended_change_pct":0,"bid":5.47,"ask":5.56,"bid_size":2800,"ask_size":200,"volume":59309,"vwap":5.53066,"open":5.56,"high":5.59,"low":5.4501,"close":5.515,"trade_count":275,"last_trade_at":"2026-10-21T17:45:26.635485119Z","last_quote_at":"2026-10-21T17:47:30.008461142Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"APT","fetched_at":"2026-10-21T17:47:51.322744+00:00","name":"Alpha Pro Tech Ltd","exchange":"AMEX","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Alpha Pro Tech, Ltd., develops, manufactures and markets a range of disposable protective garments, infection control and construction products in the United States and internationally. The company is headquartered in Markham, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":56747000,"ebitda":5322000,"pe_ratio":14.26,"peg_ratio":0,"book_value":6.41,"dividend_per_share":null,"dividend_yield":null,"eps":0.39,"revenue_ttm":61907000,"gross_profit_ttm":23214000,"profit_margin":0.0679,"operating_margin_ttm":0.0928,"return_on_assets_ttm":0.0367,"return_on_equity_ttm":0.0661,"quarterly_earnings_growth":0.52,"quarterly_revenue_growth":0.12,"analyst_target_price":16.75,"analyst_number":null,"beta":0.864,"fifty_two_week_high":7.5,"fifty_two_week_low":4.34,"fifty_day_ma":5.38,"two_hundred_day_ma":5.16,"shares_outstanding":10206200,"forward_pe":5.98,"price_to_sales":0.917,"price_to_book":0.803,"ev_to_revenue":0.66,"ev_to_ebitda":7.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:51.322744+00:00"},"optionObservedAt":"2026-10-21T17:35:42.959Z","bars":[{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-14T12:55:00Z","v":100,"vw":5.69},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-14T13:05:00Z","v":180,"vw":5.76},{"c":5.68,"h":5.68,"l":5.64,"n":14,"o":5.64,"t":"2026-10-14T13:30:00Z","v":4252,"vw":5.659},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-14T13:55:00Z","v":100,"vw":5.68},{"c":5.6101,"h":5.68,"l":5.6101,"n":5,"o":5.66,"t":"2026-10-14T14:00:00Z","v":1602,"vw":5.630062},{"c":5.6,"h":5.61,"l":5.6,"n":12,"o":5.61,"t":"2026-10-14T14:05:00Z","v":1497,"vw":5.600729},{"c":5.645,"h":5.645,"l":5.645,"n":1,"o":5.645,"t":"2026-10-14T14:10:00Z","v":1500,"vw":5.645},{"c":5.625,"h":5.67,"l":5.5848,"n":3,"o":5.5848,"t":"2026-10-14T14:15:00Z","v":5240,"vw":5.662454},{"c":5.625,"h":5.625,"l":5.625,"n":2,"o":5.625,"t":"2026-10-14T14:40:00Z","v":150,"vw":5.625},{"c":5.6,"h":5.6,"l":5.592,"n":3,"o":5.592,"t":"2026-10-14T14:45:00Z","v":1002,"vw":5.5936},{"c":5.6,"h":5.61,"l":5.6,"n":6,"o":5.61,"t":"2026-10-14T15:00:00Z","v":503,"vw":5.602268},{"c":5.5518,"h":5.57,"l":5.5518,"n":6,"o":5.57,"t":"2026-10-14T15:05:00Z","v":651,"vw":5.55544},{"c":5.58,"h":5.58,"l":5.55,"n":16,"o":5.57,"t":"2026-10-14T15:10:00Z","v":1646,"vw":5.56935},{"c":5.572,"h":5.572,"l":5.55,"n":28,"o":5.57,"t":"2026-10-14T15:15:00Z","v":5080,"vw":5.553338},{"c":5.58,"h":5.58,"l":5.58,"n":11,"o":5.58,"t":"2026-10-14T15:30:00Z","v":863,"vw":5.58},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-14T15:35:00Z","v":336,"vw":5.54},{"c":5.5753,"h":5.5753,"l":5.5753,"n":2,"o":5.5753,"t":"2026-10-14T15:50:00Z","v":108,"vw":5.5753},{"c":5.5752,"h":5.5752,"l":5.5752,"n":1,"o":5.5752,"t":"2026-10-14T15:55:00Z","v":100,"vw":5.5752},{"c":5.54,"h":5.56,"l":5.54,"n":6,"o":5.56,"t":"2026-10-14T16:00:00Z","v":456,"vw":5.544545},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-14T16:05:00Z","v":100,"vw":5.56},{"c":5.54,"h":5.54,"l":5.5101,"n":5,"o":5.5101,"t":"2026-10-14T16:30:00Z","v":1257,"vw":5.515083},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-14T16:35:00Z","v":225,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-14T16:50:00Z","v":100,"vw":5.54},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-10-14T17:00:00Z","v":542,"vw":5.57},{"c":5.555,"h":5.555,"l":5.5405,"n":4,"o":5.5405,"t":"2026-10-14T17:05:00Z","v":348,"vw":5.544691},{"c":5.555,"h":5.555,"l":5.555,"n":1,"o":5.555,"t":"2026-10-14T17:10:00Z","v":182,"vw":5.555},{"c":5.54,"h":5.5699,"l":5.51,"n":12,"o":5.5663,"t":"2026-10-14T17:35:00Z","v":867,"vw":5.54515},{"c":5.54,"h":5.5699,"l":5.534,"n":6,"o":5.534,"t":"2026-10-14T17:40:00Z","v":600,"vw":5.543983},{"c":5.545,"h":5.5538,"l":5.545,"n":2,"o":5.5538,"t":"2026-10-14T18:00:00Z","v":200,"vw":5.5494},{"c":5.57,"h":5.57,"l":5.545,"n":27,"o":5.545,"t":"2026-10-14T18:15:00Z","v":6473,"vw":5.556614},{"c":5.545,"h":5.57,"l":5.545,"n":2,"o":5.57,"t":"2026-10-14T18:20:00Z","v":200,"vw":5.5575},{"c":5.545,"h":5.545,"l":5.545,"n":1,"o":5.545,"t":"2026-10-14T18:30:00Z","v":100,"vw":5.545},{"c":5.545,"h":5.57,"l":5.545,"n":12,"o":5.56,"t":"2026-10-14T18:50:00Z","v":1626,"vw":5.551188},{"c":5.63,"h":5.63,"l":5.52,"n":20,"o":5.57,"t":"2026-10-14T18:55:00Z","v":1948,"vw":5.578037},{"c":5.575,"h":5.575,"l":5.575,"n":3,"o":5.575,"t":"2026-10-14T19:00:00Z","v":1993,"vw":5.575},{"c":5.53,"h":5.575,"l":5.53,"n":12,"o":5.55,"t":"2026-10-14T19:10:00Z","v":3100,"vw":5.550219},{"c":5.56,"h":5.56,"l":5.56,"n":10,"o":5.56,"t":"2026-10-14T19:45:00Z","v":336,"vw":5.56},{"c":5.5861,"h":5.645,"l":5.56,"n":27,"o":5.56,"t":"2026-10-14T19:50:00Z","v":2704,"vw":5.595098},{"c":5.57,"h":5.6,"l":5.55,"n":31,"o":5.6,"t":"2026-10-14T19:55:00Z","v":1739,"vw":5.576649},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-14T20:00:00Z","v":1118,"vw":5.55},{"c":5.66,"h":5.66,"l":5.59,"n":9,"o":5.59,"t":"2026-10-15T13:30:00Z","v":1343,"vw":5.595447},{"c":5.66,"h":5.665,"l":5.66,"n":5,"o":5.665,"t":"2026-10-15T13:35:00Z","v":507,"vw":5.663},{"c":5.56,"h":5.73,"l":5.56,"n":5,"o":5.73,"t":"2026-10-15T13:40:00Z","v":700,"vw":5.696656},{"c":5.55,"h":5.635,"l":5.55,"n":4,"o":5.635,"t":"2026-10-15T14:00:00Z","v":2013,"vw":5.61375},{"c":5.5422,"h":5.62,"l":5.52,"n":39,"o":5.55,"t":"2026-10-15T14:05:00Z","v":11576,"vw":5.551755},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-15T14:10:00Z","v":110,"vw":5.61},{"c":5.65,"h":5.65,"l":5.5872,"n":4,"o":5.5872,"t":"2026-10-15T14:20:00Z","v":1342,"vw":5.636477},{"c":5.615,"h":5.6999,"l":5.54,"n":7,"o":5.54,"t":"2026-10-15T14:25:00Z","v":698,"vw":5.60573},{"c":5.615,"h":5.6999,"l":5.53,"n":17,"o":5.615,"t":"2026-10-15T14:30:00Z","v":1477,"vw":5.614659},{"c":5.53,"h":5.6999,"l":5.53,"n":2,"o":5.6999,"t":"2026-10-15T14:35:00Z","v":200,"vw":5.61495},{"c":5.63,"h":5.63,"l":5.5716,"n":5,"o":5.5716,"t":"2026-10-15T14:40:00Z","v":500,"vw":5.60818},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-15T15:00:00Z","v":117,"vw":5.63},{"c":5.6957,"h":5.6957,"l":5.63,"n":6,"o":5.63,"t":"2026-10-15T15:05:00Z","v":551,"vw":5.670944},{"c":5.6396,"h":5.6396,"l":5.6396,"n":1,"o":5.6396,"t":"2026-10-15T15:15:00Z","v":100,"vw":5.6396},{"c":5.65,"h":5.65,"l":5.65,"n":6,"o":5.65,"t":"2026-10-15T15:25:00Z","v":348,"vw":5.65},{"c":5.655,"h":5.655,"l":5.6,"n":9,"o":5.625,"t":"2026-10-15T15:40:00Z","v":4340,"vw":5.636867},{"c":5.655,"h":5.655,"l":5.6517,"n":2,"o":5.6517,"t":"2026-10-15T15:55:00Z","v":200,"vw":5.65335},{"c":5.69,"h":5.69,"l":5.655,"n":6,"o":5.655,"t":"2026-10-15T16:05:00Z","v":459,"vw":5.674783},{"c":5.7118,"h":5.7118,"l":5.7118,"n":3,"o":5.7118,"t":"2026-10-15T16:10:00Z","v":3044,"vw":5.7118},{"c":5.73,"h":5.73,"l":5.72,"n":12,"o":5.72,"t":"2026-10-15T16:15:00Z","v":2105,"vw":5.728403},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-15T16:20:00Z","v":672,"vw":5.7},{"c":5.74,"h":5.74,"l":5.74,"n":20,"o":5.74,"t":"2026-10-15T16:25:00Z","v":1595,"vw":5.74},{"c":5.75,"h":5.75,"l":5.7499,"n":6,"o":5.75,"t":"2026-10-15T16:30:00Z","v":608,"vw":5.749973},{"c":5.735,"h":5.735,"l":5.735,"n":1,"o":5.735,"t":"2026-10-15T16:35:00Z","v":100,"vw":5.735},{"c":5.740816,"h":5.740816,"l":5.740816,"n":2,"o":5.740816,"t":"2026-10-15T16:40:00Z","v":128,"vw":5.740816},{"c":5.7202,"h":5.7202,"l":5.7202,"n":1,"o":5.7202,"t":"2026-10-15T16:55:00Z","v":4800,"vw":5.7202},{"c":5.745,"h":5.745,"l":5.745,"n":3,"o":5.745,"t":"2026-10-15T17:00:00Z","v":140,"vw":5.745},{"c":5.7001,"h":5.702,"l":5.7,"n":6,"o":5.702,"t":"2026-10-15T17:05:00Z","v":1053,"vw":5.700585},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-15T17:30:00Z","v":112,"vw":5.72},{"c":5.727,"h":5.727,"l":5.727,"n":2,"o":5.727,"t":"2026-10-15T17:55:00Z","v":114,"vw":5.727},{"c":5.725,"h":5.725,"l":5.725,"n":2,"o":5.725,"t":"2026-10-15T18:15:00Z","v":316,"vw":5.725},{"c":5.7399,"h":5.7399,"l":5.7399,"n":2,"o":5.7399,"t":"2026-10-15T18:45:00Z","v":120,"vw":5.7399},{"c":5.72,"h":5.72,"l":5.7,"n":2,"o":5.7,"t":"2026-10-15T19:15:00Z","v":221,"vw":5.70905},{"c":5.738,"h":5.738,"l":5.72,"n":3,"o":5.72,"t":"2026-10-15T19:30:00Z","v":501,"vw":5.732589},{"c":5.72,"h":5.72,"l":5.66,"n":14,"o":5.7,"t":"2026-10-15T19:40:00Z","v":5703,"vw":5.671474},{"c":5.65,"h":5.65,"l":5.625,"n":10,"o":5.635,"t":"2026-10-15T19:50:00Z","v":1330,"vw":5.642407},{"c":5.66,"h":5.66,"l":5.6206,"n":17,"o":5.63,"t":"2026-10-15T19:55:00Z","v":2426,"vw":5.627769},{"c":5.72,"h":5.72,"l":5.72,"n":5,"o":5.72,"t":"2026-10-15T20:00:00Z","v":1142,"vw":5.72},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-15T21:30:00Z","v":101,"vw":5.67},{"c":5.67,"h":5.8,"l":5.67,"n":17,"o":5.75,"t":"2026-10-16T13:30:00Z","v":5735,"vw":5.780443},{"c":5.755,"h":5.755,"l":5.755,"n":2,"o":5.755,"t":"2026-10-16T13:50:00Z","v":101,"vw":5.755},{"c":5.6323,"h":5.6323,"l":5.6323,"n":1,"o":5.6323,"t":"2026-10-16T14:05:00Z","v":400,"vw":5.6323},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-16T14:45:00Z","v":100,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-16T14:50:00Z","v":100,"vw":5.74},{"c":5.695,"h":5.695,"l":5.695,"n":4,"o":5.695,"t":"2026-10-16T15:00:00Z","v":1246,"vw":5.695},{"c":5.6401,"h":5.6401,"l":5.6401,"n":1,"o":5.6401,"t":"2026-10-16T15:05:00Z","v":150,"vw":5.6401},{"c":5.6832,"h":5.6832,"l":5.6832,"n":1,"o":5.6832,"t":"2026-10-16T15:10:00Z","v":302,"vw":5.6832},{"c":5.68,"h":5.68,"l":5.68,"n":6,"o":5.68,"t":"2026-10-16T15:15:00Z","v":1132,"vw":5.68},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-16T15:40:00Z","v":300,"vw":5.64},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-16T17:40:00Z","v":200,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T17:45:00Z","v":1000,"vw":5.63},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-16T18:05:00Z","v":492,"vw":5.6},{"c":5.5584,"h":5.5584,"l":5.5584,"n":3,"o":5.5584,"t":"2026-10-16T18:55:00Z","v":156,"vw":5.5584},{"c":5.57,"h":5.57,"l":5.57,"n":7,"o":5.57,"t":"2026-10-16T19:00:00Z","v":325,"vw":5.57},{"c":5.565,"h":5.57,"l":5.565,"n":6,"o":5.57,"t":"2026-10-16T19:05:00Z","v":280,"vw":5.5675},{"c":5.59,"h":5.59,"l":5.58,"n":6,"o":5.58,"t":"2026-10-16T19:10:00Z","v":454,"vw":5.586667},{"c":5.6,"h":5.6,"l":5.59,"n":13,"o":5.59,"t":"2026-10-16T19:45:00Z","v":1214,"vw":5.597491},{"c":5.59,"h":5.59,"l":5.5501,"n":11,"o":5.559,"t":"2026-10-16T19:50:00Z","v":2511,"vw":5.562709},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-16T20:00:00Z","v":965,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-16T21:55:00Z","v":958,"vw":5.52},{"c":5.58,"h":5.58,"l":5.58,"n":12,"o":5.58,"t":"2026-10-19T13:30:00Z","v":1791,"vw":5.58},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-19T13:35:00Z","v":103,"vw":5.61},{"c":5.53,"h":5.605,"l":5.5,"n":33,"o":5.53,"t":"2026-10-19T13:45:00Z","v":8822,"vw":5.521344},{"c":5.5458,"h":5.565,"l":5.5458,"n":5,"o":5.565,"t":"2026-10-19T13:55:00Z","v":3000,"vw":5.546449},{"c":5.52,"h":5.565,"l":5.52,"n":8,"o":5.565,"t":"2026-10-19T14:00:00Z","v":5301,"vw":5.521166},{"c":5.565,"h":5.565,"l":5.565,"n":3,"o":5.565,"t":"2026-10-19T14:05:00Z","v":102,"vw":5.565},{"c":5.5492,"h":5.5492,"l":5.52,"n":4,"o":5.52,"t":"2026-10-19T14:10:00Z","v":248,"vw":5.532479},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-19T14:15:00Z","v":100,"vw":5.59},{"c":5.5781,"h":5.6,"l":5.5781,"n":8,"o":5.59,"t":"2026-10-19T14:20:00Z","v":609,"vw":5.585262},{"c":5.56,"h":5.56,"l":5.5326,"n":2,"o":5.5326,"t":"2026-10-19T14:25:00Z","v":200,"vw":5.5463},{"c":5.565,"h":5.578,"l":5.502,"n":10,"o":5.51,"t":"2026-10-19T14:35:00Z","v":804,"vw":5.547855},{"c":5.52,"h":5.52,"l":5.52,"n":5,"o":5.52,"t":"2026-10-19T14:45:00Z","v":301,"vw":5.52},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T14:55:00Z","v":100,"vw":5.6},{"c":5.6,"h":5.6,"l":5.555,"n":2,"o":5.555,"t":"2026-10-19T15:05:00Z","v":300,"vw":5.57},{"c":5.5276,"h":5.6,"l":5.5276,"n":3,"o":5.6,"t":"2026-10-19T15:15:00Z","v":1307,"vw":5.533144},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T15:25:00Z","v":100,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T15:30:00Z","v":100,"vw":5.6},{"c":5.615,"h":5.68,"l":5.5696,"n":25,"o":5.5696,"t":"2026-10-19T15:55:00Z","v":1650,"vw":5.608425},{"c":5.64,"h":5.64,"l":5.615,"n":5,"o":5.615,"t":"2026-10-19T16:00:00Z","v":318,"vw":5.6275},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-19T16:10:00Z","v":100,"vw":5.64},{"c":5.6261,"h":5.6261,"l":5.6261,"n":1,"o":5.6261,"t":"2026-10-19T16:15:00Z","v":250,"vw":5.6261},{"c":5.6177,"h":5.64,"l":5.6177,"n":2,"o":5.64,"t":"2026-10-19T16:20:00Z","v":300,"vw":5.625133},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-19T16:30:00Z","v":100,"vw":5.64},{"c":5.575,"h":5.61,"l":5.575,"n":9,"o":5.61,"t":"2026-10-19T16:35:00Z","v":512,"vw":5.591667},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-10-19T16:45:00Z","v":288,"vw":5.57},{"c":5.5437,"h":5.5437,"l":5.5437,"n":1,"o":5.5437,"t":"2026-10-19T17:00:00Z","v":500,"vw":5.5437},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T17:10:00Z","v":100,"vw":5.6},{"c":5.65,"h":5.65,"l":5.6,"n":4,"o":5.6,"t":"2026-10-19T17:20:00Z","v":400,"vw":5.6125},{"c":5.615,"h":5.615,"l":5.615,"n":2,"o":5.615,"t":"2026-10-19T17:45:00Z","v":147,"vw":5.615},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-19T18:05:00Z","v":171,"vw":5.63},{"c":5.61,"h":5.625,"l":5.61,"n":6,"o":5.625,"t":"2026-10-19T19:05:00Z","v":314,"vw":5.6175},{"c":5.61,"h":5.625,"l":5.61,"n":8,"o":5.625,"t":"2026-10-19T19:45:00Z","v":552,"vw":5.613},{"c":5.61,"h":5.64,"l":5.58,"n":35,"o":5.61,"t":"2026-10-19T19:50:00Z","v":8556,"vw":5.610248},{"c":5.64,"h":5.66,"l":5.6,"n":48,"o":5.66,"t":"2026-10-19T19:55:00Z","v":1941,"vw":5.640769},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-19T20:00:00Z","v":800,"vw":5.55},{"c":5.67,"h":5.67,"l":5.55,"n":12,"o":5.55,"t":"2026-10-20T13:30:00Z","v":2783,"vw":5.556209},{"c":5.5401,"h":5.5401,"l":5.5401,"n":2,"o":5.5401,"t":"2026-10-20T14:05:00Z","v":140,"vw":5.5401},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T14:25:00Z","v":153,"vw":5.61},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-20T14:50:00Z","v":110,"vw":5.63},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-20T15:20:00Z","v":110,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-20T16:45:00Z","v":123,"vw":5.62},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-20T16:55:00Z","v":320,"vw":5.64},{"c":5.62,"h":5.62,"l":5.5925,"n":9,"o":5.615,"t":"2026-10-20T18:15:00Z","v":1248,"vw":5.597997},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-20T18:30:00Z","v":324,"vw":5.6},{"c":5.6,"h":5.6,"l":5.6,"n":6,"o":5.6,"t":"2026-10-20T19:00:00Z","v":934,"vw":5.6},{"c":5.615,"h":5.615,"l":5.615,"n":4,"o":5.615,"t":"2026-10-20T19:05:00Z","v":174,"vw":5.615},{"c":5.605,"h":5.63,"l":5.6,"n":20,"o":5.61,"t":"2026-10-20T19:20:00Z","v":4200,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":6,"o":5.61,"t":"2026-10-20T19:30:00Z","v":5260,"vw":5.61},{"c":5.59,"h":5.59,"l":5.59,"n":7,"o":5.59,"t":"2026-10-20T19:35:00Z","v":278,"vw":5.59},{"c":5.5907,"h":5.5907,"l":5.5907,"n":2,"o":5.5907,"t":"2026-10-20T19:40:00Z","v":109,"vw":5.5907},{"c":5.61,"h":5.62,"l":5.57,"n":62,"o":5.595,"t":"2026-10-20T19:55:00Z","v":3489,"vw":5.593077},{"c":5.56,"h":5.56,"l":5.56,"n":5,"o":5.56,"t":"2026-10-20T20:00:00Z","v":1075,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":7,"o":5.56,"t":"2026-10-21T13:30:00Z","v":3062,"vw":5.56},{"c":5.55,"h":5.57,"l":5.55,"n":13,"o":5.57,"t":"2026-10-21T13:35:00Z","v":17831,"vw":5.55168},{"c":5.56,"h":5.5601,"l":5.56,"n":2,"o":5.5601,"t":"2026-10-21T13:50:00Z","v":416,"vw":5.560052},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-10-21T13:55:00Z","v":232,"vw":5.56},{"c":5.5376,"h":5.5376,"l":5.5376,"n":5,"o":5.5376,"t":"2026-10-21T14:05:00Z","v":451,"vw":5.5376},{"c":5.56,"h":5.56,"l":5.5306,"n":2,"o":5.5306,"t":"2026-10-21T14:10:00Z","v":666,"vw":5.540135},{"c":5.5376,"h":5.5376,"l":5.5376,"n":1,"o":5.5376,"t":"2026-10-21T14:15:00Z","v":216,"vw":5.5376},{"c":5.565,"h":5.565,"l":5.565,"n":1,"o":5.565,"t":"2026-10-21T14:20:00Z","v":216,"vw":5.565},{"c":5.565,"h":5.59,"l":5.5401,"n":11,"o":5.5463,"t":"2026-10-21T14:30:00Z","v":7565,"vw":5.564683},{"c":5.54,"h":5.5464,"l":5.54,"n":13,"o":5.5464,"t":"2026-10-21T14:35:00Z","v":1343,"vw":5.541137},{"c":5.5101,"h":5.5101,"l":5.5101,"n":2,"o":5.5101,"t":"2026-10-21T14:40:00Z","v":219,"vw":5.5101},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-21T14:45:00Z","v":216,"vw":5.54},{"c":5.54,"h":5.54,"l":5.5179,"n":3,"o":5.5179,"t":"2026-10-21T14:50:00Z","v":440,"vw":5.52895},{"c":5.5179,"h":5.54,"l":5.5179,"n":3,"o":5.54,"t":"2026-10-21T14:55:00Z","v":318,"vw":5.524894},{"c":5.5101,"h":5.5101,"l":5.5101,"n":1,"o":5.5101,"t":"2026-10-21T15:00:00Z","v":216,"vw":5.5101},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-21T15:05:00Z","v":216,"vw":5.54},{"c":5.5001,"h":5.54,"l":5.5001,"n":14,"o":5.54,"t":"2026-10-21T15:15:00Z","v":2787,"vw":5.520522},{"c":5.509,"h":5.509,"l":5.509,"n":1,"o":5.509,"t":"2026-10-21T15:20:00Z","v":216,"vw":5.509},{"c":5.535,"h":5.535,"l":5.5,"n":4,"o":5.5,"t":"2026-10-21T15:25:00Z","v":317,"vw":5.521487},{"c":5.5273,"h":5.5273,"l":5.5,"n":4,"o":5.5,"t":"2026-10-21T15:30:00Z","v":1216,"vw":5.504849},{"c":5.5001,"h":5.5001,"l":5.5001,"n":1,"o":5.5001,"t":"2026-10-21T15:35:00Z","v":216,"vw":5.5001},{"c":5.5156,"h":5.5156,"l":5.5,"n":8,"o":5.5001,"t":"2026-10-21T15:40:00Z","v":1540,"vw":5.502283},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-21T15:45:00Z","v":108,"vw":5.5},{"c":5.5016,"h":5.5052,"l":5.5001,"n":4,"o":5.5052,"t":"2026-10-21T15:50:00Z","v":640,"vw":5.502318},{"c":5.5267,"h":5.55,"l":5.5001,"n":8,"o":5.54,"t":"2026-10-21T16:00:00Z","v":828,"vw":5.525668},{"c":5.5,"h":5.55,"l":5.5,"n":3,"o":5.55,"t":"2026-10-21T16:05:00Z","v":416,"vw":5.528365},{"c":5.5131,"h":5.5131,"l":5.5131,"n":1,"o":5.5131,"t":"2026-10-21T16:10:00Z","v":216,"vw":5.5131},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-10-21T16:15:00Z","v":1464,"vw":5.52},{"c":5.5052,"h":5.5052,"l":5.5052,"n":3,"o":5.5052,"t":"2026-10-21T16:20:00Z","v":245,"vw":5.5052},{"c":5.5052,"h":5.52,"l":5.5,"n":10,"o":5.51,"t":"2026-10-21T16:25:00Z","v":1448,"vw":5.507991},{"c":5.505,"h":5.5217,"l":5.5,"n":13,"o":5.51,"t":"2026-10-21T16:35:00Z","v":1242,"vw":5.505319},{"c":5.4963,"h":5.5068,"l":5.4963,"n":13,"o":5.5001,"t":"2026-10-21T16:40:00Z","v":3458,"vw":5.501671},{"c":5.4501,"h":5.5,"l":5.4501,"n":28,"o":5.49,"t":"2026-10-21T16:45:00Z","v":5576,"vw":5.479678},{"c":5.46,"h":5.47,"l":5.46,"n":2,"o":5.47,"t":"2026-10-21T16:50:00Z","v":316,"vw":5.463165},{"c":5.4501,"h":5.4501,"l":5.4501,"n":1,"o":5.4501,"t":"2026-10-21T17:00:00Z","v":216,"vw":5.4501},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-21T17:05:00Z","v":224,"vw":5.47},{"c":5.46,"h":5.47,"l":5.46,"n":2,"o":5.47,"t":"2026-10-21T17:10:00Z","v":432,"vw":5.465},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-21T17:15:00Z","v":216,"vw":5.47},{"c":5.5,"h":5.5,"l":5.47,"n":16,"o":5.47,"t":"2026-10-21T17:25:00Z","v":1079,"vw":5.482255},{"c":5.482,"h":5.5122,"l":5.482,"n":3,"o":5.5122,"t":"2026-10-21T17:30:00Z","v":327,"vw":5.491751},{"c":5.515,"h":5.515,"l":5.4701,"n":2,"o":5.4701,"t":"2026-10-21T17:45:00Z","v":316,"vw":5.484309}],"history":[{"c":5.88,"h":5.99,"l":5.8491,"n":222,"o":5.9,"t":"2024-10-21T04:00:00Z","v":28516,"vw":5.898124},{"c":5.97,"h":5.99,"l":5.89,"n":143,"o":5.93,"t":"2024-10-22T04:00:00Z","v":14774,"vw":5.947547},{"c":6.01,"h":6.01,"l":5.8701,"n":304,"o":5.93,"t":"2024-10-23T04:00:00Z","v":21595,"vw":5.93466},{"c":6,"h":6,"l":5.89,"n":163,"o":6,"t":"2024-10-24T04:00:00Z","v":20497,"vw":5.947553},{"c":5.93,"h":6,"l":5.8647,"n":269,"o":5.97,"t":"2024-10-25T04:00:00Z","v":22435,"vw":5.897328},{"c":5.73,"h":6,"l":5.66,"n":235,"o":5.9,"t":"2024-10-28T04:00:00Z","v":36977,"vw":5.901803},{"c":5.67,"h":5.6704,"l":5.61,"n":183,"o":5.67,"t":"2024-10-29T04:00:00Z","v":20272,"vw":5.640163},{"c":5.57,"h":5.68,"l":5.55,"n":167,"o":5.61,"t":"2024-10-30T04:00:00Z","v":9031,"vw":5.633879},{"c":5.59,"h":5.62,"l":5.4489,"n":312,"o":5.55,"t":"2024-10-31T04:00:00Z","v":26046,"vw":5.539504},{"c":5.51,"h":5.68,"l":5.48,"n":213,"o":5.605,"t":"2024-11-01T04:00:00Z","v":15988,"vw":5.54379},{"c":5.67,"h":5.75,"l":5.4,"n":398,"o":5.4,"t":"2024-11-04T05:00:00Z","v":38223,"vw":5.571626},{"c":5.61,"h":5.7507,"l":5.6,"n":194,"o":5.6,"t":"2024-11-05T05:00:00Z","v":14651,"vw":5.662089},{"c":5.77,"h":5.99,"l":5.605,"n":195,"o":5.99,"t":"2024-11-06T05:00:00Z","v":17774,"vw":5.726651},{"c":5.65,"h":5.7899,"l":5.62,"n":222,"o":5.6514,"t":"2024-11-07T05:00:00Z","v":17978,"vw":5.670946},{"c":5.62,"h":5.66,"l":5.51,"n":224,"o":5.63,"t":"2024-11-08T05:00:00Z","v":17963,"vw":5.604509},{"c":5.34,"h":5.52,"l":5.34,"n":345,"o":5.4,"t":"2024-11-11T05:00:00Z","v":54407,"vw":5.441601},{"c":5.25,"h":5.3973,"l":5.2,"n":472,"o":5.365,"t":"2024-11-12T05:00:00Z","v":30201,"vw":5.296041},{"c":5.26,"h":5.3598,"l":5.21,"n":261,"o":5.25,"t":"2024-11-13T05:00:00Z","v":31325,"vw":5.277191},{"c":5.29,"h":5.36,"l":5.22,"n":233,"o":5.35,"t":"2024-11-14T05:00:00Z","v":19756,"vw":5.263214},{"c":5.23,"h":5.3299,"l":5.2098,"n":218,"o":5.245,"t":"2024-11-15T05:00:00Z","v":17499,"vw":5.287405},{"c":5.26,"h":5.4,"l":5.2,"n":264,"o":5.21,"t":"2024-11-18T05:00:00Z","v":27285,"vw":5.292899},{"c":5.35,"h":5.4,"l":5.18,"n":251,"o":5.18,"t":"2024-11-19T05:00:00Z","v":40391,"vw":5.318215},{"c":5.24,"h":5.395,"l":5.24,"n":164,"o":5.35,"t":"2024-11-20T05:00:00Z","v":19582,"vw":5.329855},{"c":5.38,"h":5.4499,"l":5.18,"n":216,"o":5.24,"t":"2024-11-21T05:00:00Z","v":22004,"vw":5.256108},{"c":5.41,"h":5.46,"l":5.3147,"n":224,"o":5.37,"t":"2024-11-22T05:00:00Z","v":23680,"vw":5.399618},{"c":5.44,"h":5.4699,"l":5.32,"n":247,"o":5.4,"t":"2024-11-25T05:00:00Z","v":20206,"vw":5.404781},{"c":5.43,"h":5.4626,"l":5.29,"n":199,"o":5.3712,"t":"2024-11-26T05:00:00Z","v":11186,"vw":5.347534},{"c":5.34,"h":5.45,"l":5.34,"n":169,"o":5.43,"t":"2024-11-27T05:00:00Z","v":19694,"vw":5.392928},{"c":5.3,"h":5.3652,"l":5.2197,"n":137,"o":5.28,"t":"2024-11-29T05:00:00Z","v":9357,"vw":5.282553},{"c":4.77,"h":5.4548,"l":4.76,"n":1049,"o":5.33,"t":"2024-12-02T05:00:00Z","v":134081,"vw":5.18049},{"c":5.22,"h":5.28,"l":5.02,"n":387,"o":5.02,"t":"2024-12-03T05:00:00Z","v":66052,"vw":5.169765},{"c":5.11,"h":5.26,"l":5.1,"n":215,"o":5.26,"t":"2024-12-04T05:00:00Z","v":14437,"vw":5.133603},{"c":5,"h":5.14,"l":4.96,"n":334,"o":5.14,"t":"2024-12-05T05:00:00Z","v":42621,"vw":5.052448},{"c":5.38,"h":5.38,"l":5.005,"n":468,"o":5.02,"t":"2024-12-06T05:00:00Z","v":58486,"vw":5.150542},{"c":5.37,"h":5.4,"l":5.17,"n":344,"o":5.32,"t":"2024-12-09T05:00:00Z","v":32247,"vw":5.297139},{"c":5.38,"h":5.4,"l":5.2,"n":178,"o":5.28,"t":"2024-12-10T05:00:00Z","v":19148,"vw":5.25888},{"c":5.27,"h":5.36,"l":5.2341,"n":149,"o":5.36,"t":"2024-12-11T05:00:00Z","v":15359,"vw":5.303071},{"c":5.28,"h":5.32,"l":5.18,"n":187,"o":5.24,"t":"2024-12-12T05:00:00Z","v":36828,"vw":5.250586},{"c":5.25,"h":5.33,"l":5.15,"n":251,"o":5.33,"t":"2024-12-13T05:00:00Z","v":35170,"vw":5.205212},{"c":5.24,"h":5.2924,"l":5.138,"n":193,"o":5.18,"t":"2024-12-16T05:00:00Z","v":18578,"vw":5.209546},{"c":5.14,"h":5.25,"l":5.06,"n":289,"o":5.2,"t":"2024-12-17T05:00:00Z","v":30034,"vw":5.133617},{"c":5.02,"h":5.3299,"l":5.02,"n":326,"o":5.11,"t":"2024-12-18T05:00:00Z","v":62439,"vw":5.197583},{"c":5.21,"h":5.4,"l":5.03,"n":260,"o":5.4,"t":"2024-12-19T05:00:00Z","v":40440,"vw":5.234248},{"c":5.37,"h":5.38,"l":5.1214,"n":335,"o":5.18,"t":"2024-12-20T05:00:00Z","v":53530,"vw":5.225732},{"c":5.27,"h":5.41,"l":5.18,"n":255,"o":5.4,"t":"2024-12-23T05:00:00Z","v":28946,"vw":5.286262},{"c":5.28,"h":5.35,"l":5.1901,"n":138,"o":5.29,"t":"2024-12-24T05:00:00Z","v":15492,"vw":5.2536},{"c":5.1,"h":5.2501,"l":5.0774,"n":286,"o":5.25,"t":"2024-12-26T05:00:00Z","v":16853,"vw":5.156014},{"c":5.25,"h":5.25,"l":5.1,"n":424,"o":5.1,"t":"2024-12-27T05:00:00Z","v":40036,"vw":5.183944},{"c":5.36,"h":5.45,"l":5.13,"n":350,"o":5.13,"t":"2024-12-30T05:00:00Z","v":43883,"vw":5.263716},{"c":5.29,"h":5.4219,"l":5.2175,"n":373,"o":5.38,"t":"2024-12-31T05:00:00Z","v":49974,"vw":5.308768},{"c":5.38,"h":5.42,"l":5.2811,"n":199,"o":5.41,"t":"2025-01-02T05:00:00Z","v":25692,"vw":5.371131},{"c":5.66,"h":5.92,"l":5.417,"n":863,"o":5.42,"t":"2025-01-03T05:00:00Z","v":109444,"vw":5.707966},{"c":5.92,"h":5.99,"l":5.6,"n":784,"o":5.65,"t":"2025-01-06T05:00:00Z","v":131308,"vw":5.842853},{"c":5.79,"h":6.05,"l":5.65,"n":581,"o":6.05,"t":"2025-01-07T05:00:00Z","v":78484,"vw":5.868718},{"c":5.67,"h":5.88,"l":5.67,"n":246,"o":5.79,"t":"2025-01-08T05:00:00Z","v":26603,"vw":5.766671},{"c":5.77,"h":5.77,"l":5.55,"n":319,"o":5.65,"t":"2025-01-10T05:00:00Z","v":25313,"vw":5.647946},{"c":5.63,"h":5.7218,"l":5.5747,"n":191,"o":5.69,"t":"2025-01-13T05:00:00Z","v":17666,"vw":5.643642},{"c":5.63,"h":5.71,"l":5.56,"n":149,"o":5.71,"t":"2025-01-14T05:00:00Z","v":12023,"vw":5.616383},{"c":5.6048,"h":5.71,"l":5.59,"n":83,"o":5.63,"t":"2025-01-15T05:00:00Z","v":5863,"vw":5.639632},{"c":5.6,"h":5.6,"l":5.5,"n":158,"o":5.6,"t":"2025-01-16T05:00:00Z","v":12055,"vw":5.544147},{"c":5.5,"h":5.61,"l":5.5,"n":264,"o":5.58,"t":"2025-01-17T05:00:00Z","v":16966,"vw":5.550502},{"c":5.52,"h":5.6439,"l":5.5,"n":321,"o":5.54,"t":"2025-01-21T05:00:00Z","v":21332,"vw":5.543417},{"c":5.4,"h":5.64,"l":5.3,"n":322,"o":5.5,"t":"2025-01-22T05:00:00Z","v":57751,"vw":5.427505},{"c":5.4,"h":5.641,"l":5.3214,"n":805,"o":5.35,"t":"2025-01-23T05:00:00Z","v":22292,"vw":5.494598},{"c":5.42,"h":5.5981,"l":5.3701,"n":149,"o":5.48,"t":"2025-01-24T05:00:00Z","v":14235,"vw":5.516914},{"c":5.38,"h":5.52,"l":5.25,"n":194,"o":5.25,"t":"2025-01-27T05:00:00Z","v":20541,"vw":5.435043},{"c":5.29,"h":5.47,"l":5.21,"n":383,"o":5.38,"t":"2025-01-28T05:00:00Z","v":34985,"vw":5.331811},{"c":5.31,"h":5.4002,"l":5.21,"n":183,"o":5.29,"t":"2025-01-29T05:00:00Z","v":24987,"vw":5.274771},{"c":5.33,"h":5.44,"l":5.21,"n":95,"o":5.29,"t":"2025-01-30T05:00:00Z","v":5178,"vw":5.358535},{"c":5.35,"h":5.5,"l":5.35,"n":174,"o":5.35,"t":"2025-01-31T05:00:00Z","v":29165,"vw":5.456161},{"c":5.3,"h":5.36,"l":5.271,"n":149,"o":5.3,"t":"2025-02-03T05:00:00Z","v":19790,"vw":5.319145},{"c":5.35,"h":5.59,"l":5.27,"n":220,"o":5.59,"t":"2025-02-04T05:00:00Z","v":27031,"vw":5.427246},{"c":5.4,"h":5.44,"l":5.33,"n":150,"o":5.33,"t":"2025-02-05T05:00:00Z","v":21744,"vw":5.364192},{"c":5.46,"h":5.49,"l":5.32,"n":146,"o":5.4,"t":"2025-02-06T05:00:00Z","v":10461,"vw":5.431414},{"c":5.4832,"h":5.4999,"l":5.3,"n":178,"o":5.405,"t":"2025-02-07T05:00:00Z","v":16608,"vw":5.421371},{"c":5.4,"h":5.4899,"l":5.38,"n":137,"o":5.3878,"t":"2025-02-10T05:00:00Z","v":12300,"vw":5.420049},{"c":5.38,"h":5.4,"l":5.33,"n":156,"o":5.39,"t":"2025-02-11T05:00:00Z","v":13278,"vw":5.379522},{"c":5.3,"h":5.395,"l":5.3,"n":253,"o":5.33,"t":"2025-02-12T05:00:00Z","v":20028,"vw":5.360472},{"c":5.41,"h":5.41,"l":5.28,"n":212,"o":5.39,"t":"2025-02-13T05:00:00Z","v":12322,"vw":5.340963},{"c":5.36,"h":5.4462,"l":5.35,"n":186,"o":5.35,"t":"2025-02-14T05:00:00Z","v":4564,"vw":5.378432},{"c":5.48,"h":5.4999,"l":5.35,"n":195,"o":5.4,"t":"2025-02-18T05:00:00Z","v":17962,"vw":5.438769},{"c":5.5,"h":5.5,"l":5.39,"n":202,"o":5.43,"t":"2025-02-19T05:00:00Z","v":12844,"vw":5.446911},{"c":5.47,"h":5.53,"l":5.45,"n":137,"o":5.4999,"t":"2025-02-20T05:00:00Z","v":9925,"vw":5.497963},{"c":5.62,"h":6.2,"l":5.45,"n":1126,"o":5.4533,"t":"2025-02-21T05:00:00Z","v":265089,"vw":5.767712},{"c":5.25,"h":5.66,"l":5.24,"n":355,"o":5.66,"t":"2025-02-24T05:00:00Z","v":44459,"vw":5.372775},{"c":5.15,"h":5.32,"l":5.15,"n":228,"o":5.25,"t":"2025-02-25T05:00:00Z","v":31099,"vw":5.223956},{"c":5.37,"h":5.37,"l":5.16,"n":307,"o":5.16,"t":"2025-02-26T05:00:00Z","v":39374,"vw":5.248502},{"c":5.37,"h":5.4699,"l":5.309,"n":128,"o":5.31,"t":"2025-02-27T05:00:00Z","v":14454,"vw":5.379412},{"c":5.4,"h":5.41,"l":5.33,"n":166,"o":5.36,"t":"2025-02-28T05:00:00Z","v":27977,"vw":5.350815},{"c":5.23,"h":5.39,"l":5.23,"n":169,"o":5.39,"t":"2025-03-03T05:00:00Z","v":21494,"vw":5.330675},{"c":5.18,"h":5.32,"l":5.18,"n":291,"o":5.2,"t":"2025-03-04T05:00:00Z","v":40096,"vw":5.248237},{"c":5.21,"h":5.43,"l":5.18,"n":189,"o":5.18,"t":"2025-03-05T05:00:00Z","v":22593,"vw":5.264451},{"c":5.34,"h":5.352,"l":5.21,"n":213,"o":5.21,"t":"2025-03-06T05:00:00Z","v":13905,"vw":5.263906},{"c":5.28,"h":5.44,"l":5.22,"n":175,"o":5.3,"t":"2025-03-07T05:00:00Z","v":14516,"vw":5.308962},{"c":5.31,"h":5.44,"l":5.25,"n":140,"o":5.26,"t":"2025-03-10T04:00:00Z","v":17045,"vw":5.325492},{"c":5.08,"h":5.315,"l":5.05,"n":336,"o":5.3,"t":"2025-03-11T04:00:00Z","v":30994,"vw":5.137487},{"c":5.07,"h":5.1717,"l":5.05,"n":246,"o":5.13,"t":"2025-03-12T04:00:00Z","v":34884,"vw":5.079033},{"c":5.12,"h":5.15,"l":5.07,"n":148,"o":5.07,"t":"2025-03-13T04:00:00Z","v":10134,"vw":5.109247},{"c":5.15,"h":5.15,"l":5.07,"n":129,"o":5.15,"t":"2025-03-14T04:00:00Z","v":16270,"vw":5.122175},{"c":5.11,"h":5.15,"l":5.1,"n":308,"o":5.12,"t":"2025-03-17T04:00:00Z","v":83551,"vw":5.12072},{"c":5.08,"h":5.18,"l":5.07,"n":249,"o":5.105,"t":"2025-03-18T04:00:00Z","v":21392,"vw":5.138179},{"c":5.14,"h":5.15,"l":5.07,"n":129,"o":5.12,"t":"2025-03-19T04:00:00Z","v":6512,"vw":5.098836},{"c":5.08,"h":5.1999,"l":5.066,"n":168,"o":5.12,"t":"2025-03-20T04:00:00Z","v":14654,"vw":5.127944},{"c":5.02,"h":5.12,"l":5.02,"n":180,"o":5.05,"t":"2025-03-21T04:00:00Z","v":20945,"vw":5.069666},{"c":5.05,"h":5.12,"l":5,"n":298,"o":5.01,"t":"2025-03-24T04:00:00Z","v":23902,"vw":5.040156},{"c":5,"h":5.182,"l":5,"n":154,"o":5,"t":"2025-03-25T04:00:00Z","v":14390,"vw":5.058394},{"c":5.04,"h":5.15,"l":5.04,"n":117,"o":5.15,"t":"2025-03-26T04:00:00Z","v":11766,"vw":5.09286},{"c":5.18,"h":5.18,"l":5,"n":158,"o":5,"t":"2025-03-27T04:00:00Z","v":10245,"vw":5.076725},{"c":5.02,"h":5.13,"l":5.02,"n":192,"o":5.13,"t":"2025-03-28T04:00:00Z","v":24254,"vw":5.063024},{"c":5,"h":5.05,"l":4.9787,"n":220,"o":5.02,"t":"2025-03-31T04:00:00Z","v":22630,"vw":5.015028},{"c":4.85,"h":5.025,"l":4.85,"n":253,"o":4.92,"t":"2025-04-01T04:00:00Z","v":28982,"vw":4.922248},{"c":4.88,"h":4.97,"l":4.84,"n":185,"o":4.84,"t":"2025-04-02T04:00:00Z","v":29634,"vw":4.888295},{"c":4.7,"h":4.92,"l":4.7,"n":321,"o":4.8,"t":"2025-04-03T04:00:00Z","v":42078,"vw":4.77854},{"c":4.38,"h":4.74,"l":4.26,"n":642,"o":4.67,"t":"2025-04-04T04:00:00Z","v":136945,"vw":4.412907},{"c":4.3,"h":4.46,"l":4.26,"n":256,"o":4.3,"t":"2025-04-07T04:00:00Z","v":28285,"vw":4.328753},{"c":4.25,"h":4.455,"l":4.25,"n":202,"o":4.36,"t":"2025-04-08T04:00:00Z","v":26372,"vw":4.345128},{"c":4.38,"h":4.4589,"l":4.2,"n":237,"o":4.26,"t":"2025-04-09T04:00:00Z","v":28569,"vw":4.321576},{"c":4.17,"h":4.36,"l":4.06,"n":234,"o":4.36,"t":"2025-04-10T04:00:00Z","v":29852,"vw":4.190361},{"c":4.16,"h":4.25,"l":4.09,"n":209,"o":4.2,"t":"2025-04-11T04:00:00Z","v":34823,"vw":4.153609},{"c":4.25,"h":4.295,"l":4.2153,"n":230,"o":4.24,"t":"2025-04-14T04:00:00Z","v":6941,"vw":4.261258},{"c":4.29,"h":4.42,"l":4.29,"n":217,"o":4.29,"t":"2025-04-15T04:00:00Z","v":16727,"vw":4.36674},{"c":4.26,"h":4.37,"l":4.24,"n":148,"o":4.25,"t":"2025-04-16T04:00:00Z","v":14875,"vw":4.297988},{"c":4.29,"h":4.3999,"l":4.25,"n":89,"o":4.25,"t":"2025-04-17T04:00:00Z","v":7231,"vw":4.301338},{"c":4.26,"h":4.37,"l":4.26,"n":220,"o":4.37,"t":"2025-04-21T04:00:00Z","v":19310,"vw":4.281026},{"c":4.25,"h":4.37,"l":4.25,"n":140,"o":4.26,"t":"2025-04-22T04:00:00Z","v":7425,"vw":4.280628},{"c":4.33,"h":4.37,"l":4.27,"n":344,"o":4.3,"t":"2025-04-23T04:00:00Z","v":20770,"vw":4.304887},{"c":4.48,"h":4.56,"l":4.34,"n":540,"o":4.34,"t":"2025-04-24T04:00:00Z","v":23281,"vw":4.469283},{"c":4.4656,"h":4.5,"l":4.41,"n":117,"o":4.4109,"t":"2025-04-25T04:00:00Z","v":6791,"vw":4.438407},{"c":4.39,"h":4.46,"l":4.3,"n":189,"o":4.38,"t":"2025-04-28T04:00:00Z","v":9404,"vw":4.406483},{"c":4.34,"h":4.44,"l":4.34,"n":100,"o":4.3913,"t":"2025-04-29T04:00:00Z","v":6788,"vw":4.399674},{"c":4.38,"h":4.45,"l":4.35,"n":138,"o":4.35,"t":"2025-04-30T04:00:00Z","v":8115,"vw":4.410424},{"c":4.35,"h":4.45,"l":4.35,"n":101,"o":4.43,"t":"2025-05-01T04:00:00Z","v":25403,"vw":4.417202},{"c":4.4171,"h":4.4895,"l":4.3613,"n":98,"o":4.42,"t":"2025-05-02T04:00:00Z","v":4789,"vw":4.408755},{"c":4.44,"h":4.44,"l":4.36,"n":84,"o":4.36,"t":"2025-05-05T04:00:00Z","v":2304,"vw":4.409688},{"c":4.57,"h":4.66,"l":4.44,"n":284,"o":4.44,"t":"2025-05-06T04:00:00Z","v":20296,"vw":4.55652},{"c":4.48,"h":4.57,"l":4.38,"n":152,"o":4.562,"t":"2025-05-07T04:00:00Z","v":7895,"vw":4.538441},{"c":4.64,"h":4.64,"l":4.46,"n":194,"o":4.515,"t":"2025-05-08T04:00:00Z","v":10794,"vw":4.557498},{"c":4.68,"h":4.69,"l":4.5631,"n":118,"o":4.64,"t":"2025-05-09T04:00:00Z","v":9082,"vw":4.643915},{"c":4.53,"h":4.72,"l":4.5,"n":130,"o":4.72,"t":"2025-05-12T04:00:00Z","v":6952,"vw":4.603381},{"c":4.58,"h":4.61,"l":4.45,"n":150,"o":4.53,"t":"2025-05-13T04:00:00Z","v":5841,"vw":4.550377},{"c":4.5,"h":4.62,"l":4.5,"n":263,"o":4.5612,"t":"2025-05-14T04:00:00Z","v":6696,"vw":4.553226},{"c":4.5,"h":4.68,"l":4.5,"n":138,"o":4.58,"t":"2025-05-15T04:00:00Z","v":14259,"vw":4.60488},{"c":4.46,"h":4.55,"l":4.45,"n":553,"o":4.51,"t":"2025-05-16T04:00:00Z","v":135588,"vw":4.513737},{"c":4.41,"h":4.4885,"l":4.37,"n":321,"o":4.37,"t":"2025-05-19T04:00:00Z","v":29987,"vw":4.441078},{"c":4.41,"h":4.5,"l":4.37,"n":312,"o":4.39,"t":"2025-05-20T04:00:00Z","v":59395,"vw":4.448697},{"c":4.4,"h":4.6399,"l":4.34,"n":486,"o":4.46,"t":"2025-05-21T04:00:00Z","v":92188,"vw":4.405744},{"c":4.55,"h":4.55,"l":4.25,"n":430,"o":4.37,"t":"2025-05-22T04:00:00Z","v":64192,"vw":4.351116},{"c":4.53,"h":4.55,"l":4.38,"n":198,"o":4.46,"t":"2025-05-23T04:00:00Z","v":13305,"vw":4.512871},{"c":4.66,"h":4.72,"l":4.48,"n":188,"o":4.49,"t":"2025-05-27T04:00:00Z","v":20068,"vw":4.603516},{"c":4.59,"h":4.72,"l":4.5637,"n":118,"o":4.72,"t":"2025-05-28T04:00:00Z","v":6461,"vw":4.649852},{"c":4.69,"h":4.79,"l":4.5908,"n":192,"o":4.64,"t":"2025-05-29T04:00:00Z","v":27116,"vw":4.724915},{"c":4.72,"h":4.77,"l":4.62,"n":209,"o":4.6947,"t":"2025-05-30T04:00:00Z","v":14892,"vw":4.695872},{"c":5.01,"h":5.15,"l":4.71,"n":481,"o":4.71,"t":"2025-06-02T04:00:00Z","v":148705,"vw":4.996137},{"c":4.86,"h":5.16,"l":4.85,"n":229,"o":5,"t":"2025-06-03T04:00:00Z","v":59022,"vw":4.97766},{"c":4.79,"h":4.9884,"l":4.7,"n":372,"o":4.87,"t":"2025-06-04T04:00:00Z","v":32474,"vw":4.826301},{"c":4.63,"h":4.88,"l":4.61,"n":692,"o":4.82,"t":"2025-06-05T04:00:00Z","v":59692,"vw":4.707427},{"c":4.56,"h":4.71,"l":4.56,"n":472,"o":4.65,"t":"2025-06-06T04:00:00Z","v":40444,"vw":4.615696},{"c":4.46,"h":4.63,"l":4.45,"n":898,"o":4.62,"t":"2025-06-09T04:00:00Z","v":72177,"vw":4.533001},{"c":4.54,"h":4.6393,"l":4.4519,"n":675,"o":4.4519,"t":"2025-06-10T04:00:00Z","v":60225,"vw":4.516465},{"c":4.7,"h":4.72,"l":4.5065,"n":197,"o":4.59,"t":"2025-06-11T04:00:00Z","v":18896,"vw":4.619768},{"c":4.65,"h":4.6838,"l":4.52,"n":213,"o":4.67,"t":"2025-06-12T04:00:00Z","v":21183,"vw":4.607235},{"c":4.57,"h":4.71,"l":4.56,"n":166,"o":4.56,"t":"2025-06-13T04:00:00Z","v":22875,"vw":4.635158},{"c":4.61,"h":4.72,"l":4.57,"n":304,"o":4.57,"t":"2025-06-16T04:00:00Z","v":31307,"vw":4.6559},{"c":4.54,"h":4.73,"l":4.54,"n":287,"o":4.61,"t":"2025-06-17T04:00:00Z","v":18255,"vw":4.658354},{"c":4.59,"h":4.73,"l":4.55,"n":173,"o":4.57,"t":"2025-06-18T04:00:00Z","v":10234,"vw":4.632376},{"c":4.75,"h":4.75,"l":4.65,"n":233,"o":4.7,"t":"2025-06-20T04:00:00Z","v":20599,"vw":4.71769},{"c":4.76,"h":4.85,"l":4.7,"n":354,"o":4.7,"t":"2025-06-23T04:00:00Z","v":11283,"vw":4.784774},{"c":4.82,"h":4.8399,"l":4.7,"n":133,"o":4.77,"t":"2025-06-24T04:00:00Z","v":13217,"vw":4.75756},{"c":4.75,"h":4.81,"l":4.7,"n":120,"o":4.79,"t":"2025-06-25T04:00:00Z","v":10198,"vw":4.745143},{"c":4.74,"h":4.795,"l":4.69,"n":161,"o":4.77,"t":"2025-06-26T04:00:00Z","v":8563,"vw":4.722669},{"c":4.73,"h":4.87,"l":4.675,"n":181,"o":4.8,"t":"2025-06-27T04:00:00Z","v":16315,"vw":4.76636},{"c":4.69,"h":4.83,"l":4.69,"n":177,"o":4.75,"t":"2025-06-30T04:00:00Z","v":7852,"vw":4.7238},{"c":4.77,"h":4.9494,"l":4.69,"n":218,"o":4.69,"t":"2025-07-01T04:00:00Z","v":25651,"vw":4.837017},{"c":4.86,"h":4.9086,"l":4.7435,"n":124,"o":4.77,"t":"2025-07-02T04:00:00Z","v":3974,"vw":4.867249},{"c":4.75,"h":4.97,"l":4.6901,"n":111,"o":4.91,"t":"2025-07-03T04:00:00Z","v":5940,"vw":4.865643},{"c":4.78,"h":4.9199,"l":4.74,"n":343,"o":4.77,"t":"2025-07-07T04:00:00Z","v":23267,"vw":4.832474},{"c":4.83,"h":4.95,"l":4.7517,"n":582,"o":4.81,"t":"2025-07-08T04:00:00Z","v":10865,"vw":4.855668},{"c":4.87,"h":4.97,"l":4.87,"n":154,"o":4.87,"t":"2025-07-09T04:00:00Z","v":7587,"vw":4.921017},{"c":4.85,"h":4.98,"l":4.8467,"n":108,"o":4.87,"t":"2025-07-10T04:00:00Z","v":7808,"vw":4.904891},{"c":4.79,"h":4.95,"l":4.7812,"n":123,"o":4.88,"t":"2025-07-11T04:00:00Z","v":6324,"vw":4.863595},{"c":4.81,"h":4.95,"l":4.72,"n":147,"o":4.77,"t":"2025-07-14T04:00:00Z","v":12553,"vw":4.820377},{"c":4.74,"h":4.8212,"l":4.7,"n":363,"o":4.82,"t":"2025-07-15T04:00:00Z","v":16025,"vw":4.783963},{"c":4.7,"h":4.8999,"l":4.69,"n":374,"o":4.8578,"t":"2025-07-16T04:00:00Z","v":34250,"vw":4.758912},{"c":4.8,"h":4.8,"l":4.7014,"n":191,"o":4.7014,"t":"2025-07-17T04:00:00Z","v":19953,"vw":4.758835},{"c":4.75,"h":4.85,"l":4.705,"n":176,"o":4.8,"t":"2025-07-18T04:00:00Z","v":25388,"vw":4.779785},{"c":4.76,"h":4.86,"l":4.74,"n":246,"o":4.78,"t":"2025-07-21T04:00:00Z","v":21485,"vw":4.774782},{"c":4.75,"h":4.8764,"l":4.71,"n":224,"o":4.71,"t":"2025-07-22T04:00:00Z","v":17944,"vw":4.791383},{"c":4.82,"h":4.882,"l":4.7233,"n":191,"o":4.78,"t":"2025-07-23T04:00:00Z","v":17629,"vw":4.806271},{"c":4.78,"h":4.82,"l":4.76,"n":202,"o":4.78,"t":"2025-07-24T04:00:00Z","v":15250,"vw":4.791988},{"c":4.77,"h":4.8424,"l":4.73,"n":117,"o":4.78,"t":"2025-07-25T04:00:00Z","v":9727,"vw":4.801641},{"c":4.77,"h":4.8114,"l":4.75,"n":138,"o":4.81,"t":"2025-07-28T04:00:00Z","v":11353,"vw":4.798388},{"c":4.83,"h":4.83,"l":4.75,"n":165,"o":4.77,"t":"2025-07-29T04:00:00Z","v":8198,"vw":4.774324},{"c":4.8,"h":4.82,"l":4.7587,"n":221,"o":4.82,"t":"2025-07-30T04:00:00Z","v":19030,"vw":4.796174},{"c":4.86,"h":4.88,"l":4.79,"n":132,"o":4.85,"t":"2025-07-31T04:00:00Z","v":14243,"vw":4.833658},{"c":4.83,"h":4.8774,"l":4.76,"n":170,"o":4.76,"t":"2025-08-01T04:00:00Z","v":7524,"vw":4.837126},{"c":4.87,"h":4.8885,"l":4.7285,"n":137,"o":4.8168,"t":"2025-08-04T04:00:00Z","v":10692,"vw":4.808697},{"c":4.83,"h":4.94,"l":4.722,"n":142,"o":4.88,"t":"2025-08-05T04:00:00Z","v":12729,"vw":4.842473},{"c":4.855,"h":4.9399,"l":4.8,"n":126,"o":4.87,"t":"2025-08-06T04:00:00Z","v":11351,"vw":4.840512},{"c":4.7,"h":4.98,"l":4.7,"n":731,"o":4.75,"t":"2025-08-07T04:00:00Z","v":89336,"vw":4.807486},{"c":4.71,"h":4.86,"l":4.6608,"n":137,"o":4.69,"t":"2025-08-08T04:00:00Z","v":32638,"vw":4.755121},{"c":4.64,"h":4.71,"l":4.64,"n":154,"o":4.7,"t":"2025-08-11T04:00:00Z","v":14888,"vw":4.664915},{"c":4.69,"h":4.75,"l":4.62,"n":177,"o":4.665,"t":"2025-08-12T04:00:00Z","v":35347,"vw":4.678136},{"c":4.65,"h":4.7801,"l":4.65,"n":300,"o":4.682,"t":"2025-08-13T04:00:00Z","v":27479,"vw":4.715091},{"c":4.56,"h":4.7,"l":4.55,"n":158,"o":4.6,"t":"2025-08-14T04:00:00Z","v":17787,"vw":4.641597},{"c":4.61,"h":4.68,"l":4.54,"n":197,"o":4.59,"t":"2025-08-15T04:00:00Z","v":30047,"vw":4.613373},{"c":4.61,"h":4.8985,"l":4.58,"n":146,"o":4.58,"t":"2025-08-18T04:00:00Z","v":10080,"vw":4.698552},{"c":4.6,"h":4.68,"l":4.5919,"n":127,"o":4.61,"t":"2025-08-19T04:00:00Z","v":8530,"vw":4.617238},{"c":4.62,"h":4.6547,"l":4.55,"n":237,"o":4.6,"t":"2025-08-20T04:00:00Z","v":24720,"vw":4.597538},{"c":4.62,"h":4.7136,"l":4.58,"n":134,"o":4.6,"t":"2025-08-21T04:00:00Z","v":12077,"vw":4.64533},{"c":4.84,"h":4.86,"l":4.56,"n":271,"o":4.64,"t":"2025-08-22T04:00:00Z","v":48812,"vw":4.75842},{"c":4.89,"h":4.95,"l":4.8,"n":268,"o":4.8,"t":"2025-08-25T04:00:00Z","v":33209,"vw":4.901726},{"c":4.86,"h":4.94,"l":4.812,"n":160,"o":4.91,"t":"2025-08-26T04:00:00Z","v":13713,"vw":4.908677},{"c":4.85,"h":4.98,"l":4.82,"n":210,"o":4.84,"t":"2025-08-27T04:00:00Z","v":44494,"vw":4.898326},{"c":4.82,"h":4.88,"l":4.77,"n":144,"o":4.88,"t":"2025-08-28T04:00:00Z","v":10723,"vw":4.819941},{"c":4.78,"h":4.86,"l":4.7401,"n":188,"o":4.7902,"t":"2025-08-29T04:00:00Z","v":25422,"vw":4.783246},{"c":4.78,"h":4.9,"l":4.66,"n":192,"o":4.74,"t":"2025-09-02T04:00:00Z","v":34546,"vw":4.746267},{"c":4.805,"h":4.89,"l":4.7301,"n":178,"o":4.845,"t":"2025-09-03T04:00:00Z","v":33604,"vw":4.818156},{"c":4.85,"h":4.89,"l":4.8,"n":179,"o":4.8,"t":"2025-09-04T04:00:00Z","v":19372,"vw":4.850151},{"c":4.8856,"h":4.99,"l":4.83,"n":287,"o":4.8613,"t":"2025-09-05T04:00:00Z","v":38556,"vw":4.915526},{"c":4.89,"h":4.98,"l":4.85,"n":418,"o":4.89,"t":"2025-09-08T04:00:00Z","v":23688,"vw":4.899033},{"c":4.85,"h":4.95,"l":4.81,"n":303,"o":4.87,"t":"2025-09-09T04:00:00Z","v":78470,"vw":4.871414},{"c":4.84,"h":4.95,"l":4.84,"n":272,"o":4.87,"t":"2025-09-10T04:00:00Z","v":19998,"vw":4.913197},{"c":4.89,"h":4.99,"l":4.8401,"n":264,"o":4.91,"t":"2025-09-11T04:00:00Z","v":32519,"vw":4.92344},{"c":4.89,"h":4.97,"l":4.83,"n":256,"o":4.93,"t":"2025-09-12T04:00:00Z","v":41100,"vw":4.916953},{"c":4.84,"h":4.95,"l":4.83,"n":234,"o":4.9,"t":"2025-09-15T04:00:00Z","v":12512,"vw":4.881494},{"c":4.79,"h":4.9206,"l":4.7648,"n":245,"o":4.89,"t":"2025-09-16T04:00:00Z","v":26189,"vw":4.851051},{"c":4.78,"h":4.9444,"l":4.78,"n":250,"o":4.83,"t":"2025-09-17T04:00:00Z","v":13010,"vw":4.864936},{"c":4.82,"h":4.95,"l":4.79,"n":196,"o":4.79,"t":"2025-09-18T04:00:00Z","v":14832,"vw":4.875556},{"c":4.69,"h":4.9,"l":4.69,"n":311,"o":4.83,"t":"2025-09-19T04:00:00Z","v":73041,"vw":4.746566},{"c":4.77,"h":4.8108,"l":4.71,"n":200,"o":4.71,"t":"2025-09-22T04:00:00Z","v":24889,"vw":4.766482},{"c":4.78,"h":4.87,"l":4.7377,"n":197,"o":4.76,"t":"2025-09-23T04:00:00Z","v":19236,"vw":4.804755},{"c":4.84,"h":4.95,"l":4.67,"n":231,"o":4.78,"t":"2025-09-24T04:00:00Z","v":27025,"vw":4.823207},{"c":4.81,"h":4.9495,"l":4.7603,"n":255,"o":4.79,"t":"2025-09-25T04:00:00Z","v":40564,"vw":4.845481},{"c":4.87,"h":4.92,"l":4.81,"n":219,"o":4.8106,"t":"2025-09-26T04:00:00Z","v":19895,"vw":4.838835},{"c":4.81,"h":4.87,"l":4.78,"n":239,"o":4.87,"t":"2025-09-29T04:00:00Z","v":9420,"vw":4.813119},{"c":4.785,"h":4.85,"l":4.75,"n":178,"o":4.77,"t":"2025-09-30T04:00:00Z","v":8669,"vw":4.807},{"c":4.79,"h":4.86,"l":4.7706,"n":219,"o":4.8142,"t":"2025-10-01T04:00:00Z","v":23104,"vw":4.804649},{"c":4.76,"h":4.7832,"l":4.76,"n":106,"o":4.77,"t":"2025-10-02T04:00:00Z","v":7232,"vw":4.773144},{"c":4.77,"h":4.8399,"l":4.75,"n":204,"o":4.8,"t":"2025-10-03T04:00:00Z","v":19931,"vw":4.798319},{"c":4.785,"h":4.8297,"l":4.7504,"n":83,"o":4.79,"t":"2025-10-06T04:00:00Z","v":8942,"vw":4.779096},{"c":4.77,"h":4.82,"l":4.76,"n":142,"o":4.76,"t":"2025-10-07T04:00:00Z","v":21228,"vw":4.792208},{"c":4.79,"h":4.8395,"l":4.77,"n":162,"o":4.77,"t":"2025-10-08T04:00:00Z","v":15632,"vw":4.795967},{"c":4.78,"h":4.8315,"l":4.77,"n":133,"o":4.79,"t":"2025-10-09T04:00:00Z","v":15193,"vw":4.798849},{"c":4.7,"h":4.7944,"l":4.66,"n":141,"o":4.7944,"t":"2025-10-10T04:00:00Z","v":15838,"vw":4.754799},{"c":4.7,"h":4.8088,"l":4.67,"n":185,"o":4.69,"t":"2025-10-13T04:00:00Z","v":11814,"vw":4.709179},{"c":4.78,"h":4.79,"l":4.69,"n":185,"o":4.69,"t":"2025-10-14T04:00:00Z","v":13785,"vw":4.746032},{"c":4.71,"h":4.82,"l":4.71,"n":172,"o":4.75,"t":"2025-10-15T04:00:00Z","v":11405,"vw":4.770375},{"c":4.6,"h":4.7785,"l":4.6,"n":150,"o":4.73,"t":"2025-10-16T04:00:00Z","v":15372,"vw":4.696691},{"c":4.62,"h":4.71,"l":4.62,"n":168,"o":4.64,"t":"2025-10-17T04:00:00Z","v":22087,"vw":4.678662},{"c":4.6,"h":4.71,"l":4.59,"n":302,"o":4.63,"t":"2025-10-20T04:00:00Z","v":32658,"vw":4.659151},{"c":4.63,"h":4.708,"l":4.54,"n":341,"o":4.62,"t":"2025-10-21T04:00:00Z","v":39726,"vw":4.620571},{"c":4.6101,"h":4.68,"l":4.58,"n":150,"o":4.58,"t":"2025-10-22T04:00:00Z","v":9541,"vw":4.647237},{"c":4.63,"h":4.6999,"l":4.6101,"n":130,"o":4.62,"t":"2025-10-23T04:00:00Z","v":11991,"vw":4.657867},{"c":4.67,"h":4.73,"l":4.655,"n":156,"o":4.69,"t":"2025-10-24T04:00:00Z","v":16891,"vw":4.695169},{"c":4.67,"h":4.73,"l":4.67,"n":127,"o":4.7,"t":"2025-10-27T04:00:00Z","v":4749,"vw":4.706715},{"c":4.64,"h":4.69,"l":4.62,"n":138,"o":4.65,"t":"2025-10-28T04:00:00Z","v":14340,"vw":4.646637},{"c":4.61,"h":4.685,"l":4.61,"n":127,"o":4.6202,"t":"2025-10-29T04:00:00Z","v":11699,"vw":4.632211},{"c":4.66,"h":4.7125,"l":4.6,"n":182,"o":4.6,"t":"2025-10-30T04:00:00Z","v":11454,"vw":4.639383},{"c":4.55,"h":4.66,"l":4.54,"n":150,"o":4.66,"t":"2025-10-31T04:00:00Z","v":14310,"vw":4.621194},{"c":4.62,"h":4.73,"l":4.55,"n":307,"o":4.55,"t":"2025-11-03T05:00:00Z","v":24055,"vw":4.659392},{"c":4.57,"h":4.6401,"l":4.57,"n":103,"o":4.57,"t":"2025-11-04T05:00:00Z","v":13276,"vw":4.59224},{"c":4.625,"h":4.69,"l":4.55,"n":127,"o":4.55,"t":"2025-11-05T05:00:00Z","v":15873,"vw":4.611728},{"c":4.645,"h":4.6699,"l":4.57,"n":145,"o":4.58,"t":"2025-11-06T05:00:00Z","v":27487,"vw":4.611429},{"c":4.685,"h":4.695,"l":4.59,"n":248,"o":4.6,"t":"2025-11-07T05:00:00Z","v":31920,"vw":4.648803},{"c":4.76,"h":4.8154,"l":4.68,"n":342,"o":4.71,"t":"2025-11-10T05:00:00Z","v":36220,"vw":4.740318},{"c":4.77,"h":4.8,"l":4.7101,"n":155,"o":4.8,"t":"2025-11-11T05:00:00Z","v":11503,"vw":4.753859},{"c":4.68,"h":4.7921,"l":4.68,"n":171,"o":4.69,"t":"2025-11-12T05:00:00Z","v":16261,"vw":4.75046},{"c":4.34,"h":4.7899,"l":4.34,"n":366,"o":4.68,"t":"2025-11-13T05:00:00Z","v":34545,"vw":4.57178},{"c":4.49,"h":4.6268,"l":4.34,"n":204,"o":4.34,"t":"2025-11-14T05:00:00Z","v":26009,"vw":4.496427},{"c":4.54,"h":4.65,"l":4.48,"n":450,"o":4.53,"t":"2025-11-17T05:00:00Z","v":68211,"vw":4.534276},{"c":4.47,"h":4.58,"l":4.47,"n":194,"o":4.54,"t":"2025-11-18T05:00:00Z","v":21044,"vw":4.529908},{"c":4.63,"h":4.63,"l":4.515,"n":235,"o":4.5322,"t":"2025-11-19T05:00:00Z","v":22593,"vw":4.561369},{"c":4.56,"h":4.68,"l":4.532,"n":271,"o":4.605,"t":"2025-11-20T05:00:00Z","v":29706,"vw":4.609419},{"c":4.61,"h":4.69,"l":4.5,"n":301,"o":4.52,"t":"2025-11-21T05:00:00Z","v":27780,"vw":4.644516},{"c":4.54,"h":4.6593,"l":4.515,"n":198,"o":4.61,"t":"2025-11-24T05:00:00Z","v":23246,"vw":4.584592},{"c":4.6,"h":4.645,"l":4.55,"n":191,"o":4.55,"t":"2025-11-25T05:00:00Z","v":25546,"vw":4.590674},{"c":4.55,"h":4.7421,"l":4.52,"n":343,"o":4.52,"t":"2025-11-26T05:00:00Z","v":26682,"vw":4.631481},{"c":4.6,"h":4.6737,"l":4.52,"n":156,"o":4.6,"t":"2025-11-28T05:00:00Z","v":14441,"vw":4.620508},{"c":4.48,"h":4.64,"l":4.46,"n":741,"o":4.59,"t":"2025-12-01T05:00:00Z","v":72424,"vw":4.538265},{"c":4.66,"h":4.6999,"l":4.5112,"n":320,"o":4.5388,"t":"2025-12-02T05:00:00Z","v":31884,"vw":4.592128},{"c":4.65,"h":4.72,"l":4.59,"n":174,"o":4.61,"t":"2025-12-03T05:00:00Z","v":18840,"vw":4.671955},{"c":4.61,"h":4.6688,"l":4.5605,"n":176,"o":4.63,"t":"2025-12-04T05:00:00Z","v":16389,"vw":4.625022},{"c":4.6,"h":4.645,"l":4.52,"n":172,"o":4.56,"t":"2025-12-05T05:00:00Z","v":20061,"vw":4.59695},{"c":4.55,"h":4.69,"l":4.54,"n":223,"o":4.54,"t":"2025-12-08T05:00:00Z","v":18389,"vw":4.611052},{"c":4.53,"h":4.6402,"l":4.53,"n":210,"o":4.5712,"t":"2025-12-09T05:00:00Z","v":17733,"vw":4.586834},{"c":4.57,"h":4.68,"l":4.54,"n":294,"o":4.54,"t":"2025-12-10T05:00:00Z","v":16519,"vw":4.597768},{"c":4.65,"h":4.67,"l":4.5375,"n":194,"o":4.56,"t":"2025-12-11T05:00:00Z","v":16408,"vw":4.617959},{"c":4.59,"h":4.61,"l":4.49,"n":156,"o":4.51,"t":"2025-12-12T05:00:00Z","v":11292,"vw":4.546363},{"c":4.53,"h":4.61,"l":4.5208,"n":207,"o":4.545,"t":"2025-12-15T05:00:00Z","v":29252,"vw":4.578806},{"c":4.52,"h":4.57,"l":4.5,"n":109,"o":4.57,"t":"2025-12-16T05:00:00Z","v":14594,"vw":4.518644},{"c":4.53,"h":4.543,"l":4.5,"n":94,"o":4.54,"t":"2025-12-17T05:00:00Z","v":6316,"vw":4.530565},{"c":4.53,"h":4.57,"l":4.49,"n":199,"o":4.57,"t":"2025-12-18T05:00:00Z","v":30529,"vw":4.525476},{"c":4.42,"h":4.59,"l":4.42,"n":188,"o":4.59,"t":"2025-12-19T05:00:00Z","v":45894,"vw":4.458098},{"c":4.39,"h":4.445,"l":4.38,"n":238,"o":4.4,"t":"2025-12-22T05:00:00Z","v":19402,"vw":4.409127},{"c":4.44,"h":4.4599,"l":4.36,"n":242,"o":4.4,"t":"2025-12-23T05:00:00Z","v":37935,"vw":4.40904},{"c":4.45,"h":4.5099,"l":4.4,"n":298,"o":4.46,"t":"2025-12-24T05:00:00Z","v":33667,"vw":4.453154},{"c":4.5,"h":4.51,"l":4.435,"n":185,"o":4.46,"t":"2025-12-26T05:00:00Z","v":11903,"vw":4.469186},{"c":4.38,"h":4.4999,"l":4.365,"n":329,"o":4.46,"t":"2025-12-29T05:00:00Z","v":37538,"vw":4.402749},{"c":4.35,"h":4.4497,"l":4.35,"n":254,"o":4.37,"t":"2025-12-30T05:00:00Z","v":25787,"vw":4.383348},{"c":4.44,"h":4.44,"l":4.34,"n":277,"o":4.34,"t":"2025-12-31T05:00:00Z","v":32347,"vw":4.378134},{"c":4.55,"h":4.59,"l":4.46,"n":349,"o":4.46,"t":"2026-01-02T05:00:00Z","v":12440,"vw":4.532945},{"c":4.6,"h":4.65,"l":4.51,"n":511,"o":4.57,"t":"2026-01-05T05:00:00Z","v":32240,"vw":4.567676},{"c":4.62,"h":4.69,"l":4.6,"n":416,"o":4.61,"t":"2026-01-06T05:00:00Z","v":32253,"vw":4.654316},{"c":4.76,"h":4.78,"l":4.665,"n":293,"o":4.68,"t":"2026-01-07T05:00:00Z","v":16789,"vw":4.729348},{"c":4.66,"h":4.78,"l":4.6378,"n":302,"o":4.7,"t":"2026-01-08T05:00:00Z","v":26984,"vw":4.721538},{"c":4.66,"h":4.7498,"l":4.58,"n":286,"o":4.66,"t":"2026-01-09T05:00:00Z","v":16639,"vw":4.682496},{"c":4.71,"h":4.7969,"l":4.66,"n":313,"o":4.66,"t":"2026-01-12T05:00:00Z","v":36697,"vw":4.725992},{"c":4.74,"h":4.7999,"l":4.7,"n":194,"o":4.72,"t":"2026-01-13T05:00:00Z","v":13392,"vw":4.720114},{"c":4.77,"h":4.79,"l":4.68,"n":157,"o":4.75,"t":"2026-01-14T05:00:00Z","v":16857,"vw":4.742543},{"c":4.71,"h":4.79,"l":4.71,"n":159,"o":4.773,"t":"2026-01-15T05:00:00Z","v":17684,"vw":4.751545},{"c":4.73,"h":4.7817,"l":4.6599,"n":222,"o":4.74,"t":"2026-01-16T05:00:00Z","v":13128,"vw":4.746998},{"c":4.71,"h":4.8428,"l":4.67,"n":401,"o":4.67,"t":"2026-01-20T05:00:00Z","v":37033,"vw":4.75469},{"c":4.58,"h":5.23,"l":4.565,"n":584,"o":4.7611,"t":"2026-01-21T05:00:00Z","v":85349,"vw":4.789068},{"c":4.71,"h":4.8032,"l":4.43,"n":547,"o":4.66,"t":"2026-01-22T05:00:00Z","v":64402,"vw":4.691441},{"c":4.73,"h":4.815,"l":4.7,"n":206,"o":4.74,"t":"2026-01-23T05:00:00Z","v":17680,"vw":4.755624},{"c":4.96,"h":4.97,"l":4.785,"n":617,"o":4.84,"t":"2026-01-26T05:00:00Z","v":73287,"vw":4.882779},{"c":5.06,"h":5.06,"l":4.8501,"n":506,"o":4.96,"t":"2026-01-27T05:00:00Z","v":55768,"vw":4.931159},{"c":4.96,"h":5.0999,"l":4.84,"n":712,"o":4.99,"t":"2026-01-28T05:00:00Z","v":69981,"vw":4.973408},{"c":4.96,"h":5.1,"l":4.9001,"n":487,"o":4.94,"t":"2026-01-29T05:00:00Z","v":45560,"vw":4.976654},{"c":5.04,"h":5.17,"l":4.8901,"n":549,"o":4.9,"t":"2026-01-30T05:00:00Z","v":59242,"vw":5.039792},{"c":4.91,"h":5.14,"l":4.91,"n":486,"o":5.02,"t":"2026-02-02T05:00:00Z","v":44338,"vw":5.010179},{"c":4.92,"h":5.0347,"l":4.9,"n":279,"o":4.9,"t":"2026-02-03T05:00:00Z","v":23958,"vw":4.956314},{"c":5.17,"h":5.39,"l":4.9,"n":834,"o":4.9,"t":"2026-02-04T05:00:00Z","v":104666,"vw":5.222378},{"c":5.08,"h":5.21,"l":4.98,"n":392,"o":5.21,"t":"2026-02-05T05:00:00Z","v":23211,"vw":5.119338},{"c":4.96,"h":5.2,"l":4.96,"n":395,"o":5.1,"t":"2026-02-06T05:00:00Z","v":33411,"vw":5.087447},{"c":5.36,"h":5.36,"l":4.98,"n":614,"o":4.98,"t":"2026-02-09T05:00:00Z","v":73049,"vw":5.185895},{"c":5.27,"h":5.6352,"l":5.27,"n":505,"o":5.27,"t":"2026-02-10T05:00:00Z","v":63761,"vw":5.467236},{"c":5.33,"h":5.43,"l":5.2,"n":270,"o":5.43,"t":"2026-02-11T05:00:00Z","v":26942,"vw":5.313431},{"c":5.09,"h":5.4403,"l":5.09,"n":377,"o":5.3,"t":"2026-02-12T05:00:00Z","v":34282,"vw":5.2674},{"c":5.19,"h":5.24,"l":5.09,"n":268,"o":5.17,"t":"2026-02-13T05:00:00Z","v":22480,"vw":5.165004},{"c":5.04,"h":5.3,"l":5.03,"n":317,"o":5.1,"t":"2026-02-17T05:00:00Z","v":35388,"vw":5.168541},{"c":5.2,"h":5.35,"l":5.04,"n":372,"o":5.07,"t":"2026-02-18T05:00:00Z","v":32350,"vw":5.237363},{"c":5.2,"h":5.2999,"l":5.11,"n":191,"o":5.13,"t":"2026-02-19T05:00:00Z","v":15546,"vw":5.195612},{"c":5.15,"h":5.2899,"l":5.15,"n":263,"o":5.22,"t":"2026-02-20T05:00:00Z","v":42762,"vw":5.225292},{"c":5.04,"h":5.2265,"l":4.9212,"n":321,"o":5.18,"t":"2026-02-23T05:00:00Z","v":25122,"vw":5.057678},{"c":5.04,"h":5.11,"l":5.02,"n":180,"o":5.05,"t":"2026-02-24T05:00:00Z","v":32779,"vw":5.065559},{"c":5.12,"h":5.258,"l":4.97,"n":487,"o":5.04,"t":"2026-02-25T05:00:00Z","v":54021,"vw":5.098541},{"c":5.12,"h":5.31,"l":5.06,"n":176,"o":5.1,"t":"2026-02-26T05:00:00Z","v":24386,"vw":5.154878},{"c":5.21,"h":5.35,"l":5.13,"n":233,"o":5.13,"t":"2026-02-27T05:00:00Z","v":18377,"vw":5.258612},{"c":5.28,"h":5.35,"l":5.09,"n":304,"o":5.25,"t":"2026-03-02T05:00:00Z","v":29294,"vw":5.256875},{"c":5.22,"h":5.28,"l":5.0501,"n":250,"o":5.28,"t":"2026-03-03T05:00:00Z","v":37256,"vw":5.159879},{"c":5.29,"h":5.32,"l":5.1801,"n":319,"o":5.1801,"t":"2026-03-04T05:00:00Z","v":16289,"vw":5.250076},{"c":5.25,"h":5.285,"l":5.1301,"n":165,"o":5.23,"t":"2026-03-05T05:00:00Z","v":22957,"vw":5.226059},{"c":5.17,"h":5.205,"l":5.09,"n":218,"o":5.13,"t":"2026-03-06T05:00:00Z","v":34131,"vw":5.152274},{"c":5.23,"h":5.35,"l":5.06,"n":451,"o":5.1,"t":"2026-03-09T04:00:00Z","v":60738,"vw":5.212},{"c":5.16,"h":5.34,"l":5.13,"n":175,"o":5.26,"t":"2026-03-10T04:00:00Z","v":19161,"vw":5.253801},{"c":5.33,"h":5.39,"l":5.08,"n":239,"o":5.11,"t":"2026-03-11T04:00:00Z","v":36354,"vw":5.262171},{"c":5.05,"h":5.34,"l":5.01,"n":3362,"o":5.34,"t":"2026-03-12T04:00:00Z","v":64092,"vw":5.119729},{"c":5.03,"h":5.115,"l":5.03,"n":235,"o":5.05,"t":"2026-03-13T04:00:00Z","v":27534,"vw":5.057425},{"c":4.94,"h":5.09,"l":4.94,"n":405,"o":5.03,"t":"2026-03-16T04:00:00Z","v":70107,"vw":4.985685},{"c":4.8,"h":4.9991,"l":4.8,"n":322,"o":4.95,"t":"2026-03-17T04:00:00Z","v":44284,"vw":4.873111},{"c":4.69,"h":4.86,"l":4.69,"n":201,"o":4.83,"t":"2026-03-18T04:00:00Z","v":19782,"vw":4.784036},{"c":4.61,"h":4.68,"l":4.5832,"n":632,"o":4.65,"t":"2026-03-19T04:00:00Z","v":44882,"vw":4.629649},{"c":4.5,"h":4.76,"l":4.5,"n":360,"o":4.61,"t":"2026-03-20T04:00:00Z","v":98493,"vw":4.582816},{"c":4.56,"h":4.6699,"l":4.52,"n":477,"o":4.55,"t":"2026-03-23T04:00:00Z","v":59940,"vw":4.57191},{"c":4.61,"h":4.695,"l":4.5301,"n":238,"o":4.54,"t":"2026-03-24T04:00:00Z","v":27539,"vw":4.633401},{"c":4.58,"h":4.6651,"l":4.51,"n":211,"o":4.6,"t":"2026-03-25T04:00:00Z","v":45463,"vw":4.593026},{"c":4.48,"h":4.7,"l":4.48,"n":349,"o":4.58,"t":"2026-03-26T04:00:00Z","v":26085,"vw":4.573797},{"c":4.4,"h":4.49,"l":4.38,"n":157,"o":4.49,"t":"2026-03-27T04:00:00Z","v":35505,"vw":4.435987},{"c":4.56,"h":4.6499,"l":4.4,"n":263,"o":4.5,"t":"2026-03-30T04:00:00Z","v":22653,"vw":4.527301},{"c":4.44,"h":4.6299,"l":4.43,"n":596,"o":4.47,"t":"2026-03-31T04:00:00Z","v":117572,"vw":4.529733},{"c":4.76,"h":4.7899,"l":4.48,"n":505,"o":4.5,"t":"2026-04-01T04:00:00Z","v":54696,"vw":4.65268},{"c":4.44,"h":4.69,"l":4.43,"n":316,"o":4.56,"t":"2026-04-02T04:00:00Z","v":31093,"vw":4.530275},{"c":4.61,"h":4.68,"l":4.44,"n":234,"o":4.52,"t":"2026-04-06T04:00:00Z","v":39686,"vw":4.601907},{"c":4.56,"h":4.71,"l":4.56,"n":149,"o":4.6,"t":"2026-04-07T04:00:00Z","v":20200,"vw":4.637},{"c":4.63,"h":4.83,"l":4.61,"n":823,"o":4.68,"t":"2026-04-08T04:00:00Z","v":35217,"vw":4.691156},{"c":4.62,"h":4.71,"l":4.554,"n":248,"o":4.71,"t":"2026-04-09T04:00:00Z","v":17210,"vw":4.63754},{"c":4.51,"h":4.6999,"l":4.46,"n":912,"o":4.64,"t":"2026-04-10T04:00:00Z","v":28781,"vw":4.552163},{"c":4.54,"h":4.66,"l":4.51,"n":369,"o":4.535,"t":"2026-04-13T04:00:00Z","v":25282,"vw":4.54783},{"c":4.7,"h":4.7,"l":4.54,"n":230,"o":4.55,"t":"2026-04-14T04:00:00Z","v":20003,"vw":4.634404},{"c":4.56,"h":4.74,"l":4.55,"n":202,"o":4.68,"t":"2026-04-15T04:00:00Z","v":25686,"vw":4.64328},{"c":4.62,"h":4.62,"l":4.52,"n":194,"o":4.6199,"t":"2026-04-16T04:00:00Z","v":15641,"vw":4.567591},{"c":4.62,"h":4.8,"l":4.55,"n":236,"o":4.62,"t":"2026-04-17T04:00:00Z","v":21480,"vw":4.614657},{"c":4.47,"h":4.648,"l":4.47,"n":226,"o":4.59,"t":"2026-04-20T04:00:00Z","v":41634,"vw":4.560885},{"c":4.59,"h":4.64,"l":4.5301,"n":260,"o":4.54,"t":"2026-04-21T04:00:00Z","v":20142,"vw":4.578632},{"c":4.5,"h":4.63,"l":4.5,"n":153,"o":4.63,"t":"2026-04-22T04:00:00Z","v":9640,"vw":4.55964},{"c":4.52,"h":4.6394,"l":4.51,"n":185,"o":4.57,"t":"2026-04-23T04:00:00Z","v":26927,"vw":4.550061},{"c":4.545,"h":4.6036,"l":4.5,"n":223,"o":4.55,"t":"2026-04-24T04:00:00Z","v":11954,"vw":4.526024},{"c":4.51,"h":4.6,"l":4.5,"n":259,"o":4.5,"t":"2026-04-27T04:00:00Z","v":29794,"vw":4.549448},{"c":4.55,"h":4.58,"l":4.52,"n":153,"o":4.55,"t":"2026-04-28T04:00:00Z","v":13778,"vw":4.557381},{"c":4.53,"h":4.56,"l":4.5,"n":148,"o":4.55,"t":"2026-04-29T04:00:00Z","v":16137,"vw":4.522506},{"c":4.6,"h":4.64,"l":4.55,"n":127,"o":4.59,"t":"2026-04-30T04:00:00Z","v":24209,"vw":4.599336},{"c":4.6,"h":4.63,"l":4.515,"n":176,"o":4.6,"t":"2026-05-01T04:00:00Z","v":23361,"vw":4.592062},{"c":4.6,"h":4.66,"l":4.561,"n":237,"o":4.61,"t":"2026-05-04T04:00:00Z","v":25741,"vw":4.623587},{"c":4.62,"h":4.75,"l":4.6,"n":188,"o":4.6,"t":"2026-05-05T04:00:00Z","v":46851,"vw":4.676347},{"c":4.7,"h":4.94,"l":4.65,"n":583,"o":4.68,"t":"2026-05-06T04:00:00Z","v":122769,"vw":4.874055},{"c":6.48,"h":6.55,"l":5.02,"n":7177,"o":5.11,"t":"2026-05-07T04:00:00Z","v":1117337,"vw":5.991886},{"c":6.44,"h":6.8899,"l":5.82,"n":7020,"o":6.78,"t":"2026-05-08T04:00:00Z","v":634467,"vw":6.22312},{"c":6.64,"h":7.5,"l":6.51,"n":5884,"o":7.09,"t":"2026-05-11T04:00:00Z","v":495908,"vw":6.991016},{"c":6.35,"h":6.7897,"l":6.1088,"n":1643,"o":6.63,"t":"2026-05-12T04:00:00Z","v":171562,"vw":6.312738},{"c":6.08,"h":6.3871,"l":5.94,"n":1447,"o":6.31,"t":"2026-05-13T04:00:00Z","v":161200,"vw":6.063647},{"c":5.88,"h":6.2712,"l":5.84,"n":1185,"o":6.06,"t":"2026-05-14T04:00:00Z","v":78973,"vw":5.979565},{"c":5.49,"h":5.85,"l":5.46,"n":1397,"o":5.8,"t":"2026-05-15T04:00:00Z","v":163455,"vw":5.611496},{"c":6.2,"h":6.44,"l":5.65,"n":2083,"o":5.75,"t":"2026-05-18T04:00:00Z","v":279881,"vw":6.141972},{"c":6.02,"h":6.4039,"l":5.92,"n":1044,"o":6.25,"t":"2026-05-19T04:00:00Z","v":112692,"vw":6.07761},{"c":6.11,"h":6.34,"l":5.9118,"n":648,"o":6.01,"t":"2026-05-20T04:00:00Z","v":45989,"vw":6.125822},{"c":6.18,"h":6.18,"l":5.9146,"n":451,"o":6.14,"t":"2026-05-21T04:00:00Z","v":39151,"vw":6.030036},{"c":6.27,"h":6.33,"l":6.0981,"n":706,"o":6.13,"t":"2026-05-22T04:00:00Z","v":74442,"vw":6.229345},{"c":6.05,"h":6.51,"l":6.05,"n":909,"o":6.28,"t":"2026-05-26T04:00:00Z","v":88023,"vw":6.282703},{"c":5.82,"h":6.2077,"l":5.82,"n":935,"o":6.02,"t":"2026-05-27T04:00:00Z","v":107273,"vw":5.965196},{"c":5.73,"h":5.925,"l":5.6738,"n":971,"o":5.82,"t":"2026-05-28T04:00:00Z","v":91264,"vw":5.759314},{"c":5.82,"h":5.925,"l":5.67,"n":550,"o":5.75,"t":"2026-05-29T04:00:00Z","v":42996,"vw":5.784982},{"c":5.64,"h":5.7787,"l":5.53,"n":646,"o":5.73,"t":"2026-06-01T04:00:00Z","v":97446,"vw":5.613642},{"c":5.46,"h":5.6694,"l":5.45,"n":414,"o":5.56,"t":"2026-06-02T04:00:00Z","v":58677,"vw":5.52435},{"c":5.34,"h":5.49,"l":5.25,"n":504,"o":5.42,"t":"2026-06-03T04:00:00Z","v":68228,"vw":5.331373},{"c":5.26,"h":5.44,"l":5.16,"n":682,"o":5.36,"t":"2026-06-04T04:00:00Z","v":73001,"vw":5.282204},{"c":5.13,"h":5.255,"l":5.08,"n":514,"o":5.22,"t":"2026-06-05T04:00:00Z","v":62960,"vw":5.145001},{"c":5.47,"h":5.59,"l":5.08,"n":772,"o":5.14,"t":"2026-06-08T04:00:00Z","v":110518,"vw":5.359324},{"c":5.37,"h":5.525,"l":5.37,"n":516,"o":5.37,"t":"2026-06-09T04:00:00Z","v":81093,"vw":5.439509},{"c":5.3,"h":5.4499,"l":5.27,"n":459,"o":5.37,"t":"2026-06-10T04:00:00Z","v":42102,"vw":5.336779},{"c":5.3,"h":5.34,"l":5.07,"n":621,"o":5.3,"t":"2026-06-11T04:00:00Z","v":64921,"vw":5.232281},{"c":5.35,"h":5.42,"l":5.2,"n":485,"o":5.2,"t":"2026-06-12T04:00:00Z","v":41251,"vw":5.332493},{"c":5.32,"h":5.54,"l":5.315,"n":501,"o":5.42,"t":"2026-06-15T04:00:00Z","v":47482,"vw":5.444022},{"c":5.26,"h":5.37,"l":5.21,"n":311,"o":5.21,"t":"2026-06-16T04:00:00Z","v":31313,"vw":5.278599},{"c":5.3,"h":5.42,"l":5.21,"n":290,"o":5.23,"t":"2026-06-17T04:00:00Z","v":29819,"vw":5.31822},{"c":5.43,"h":5.65,"l":5.06,"n":790,"o":5.24,"t":"2026-06-18T04:00:00Z","v":147000,"vw":5.297135},{"c":5.31,"h":5.46,"l":5.27,"n":726,"o":5.34,"t":"2026-06-22T04:00:00Z","v":90008,"vw":5.364828},{"c":5.17,"h":5.32,"l":5.17,"n":145,"o":5.32,"t":"2026-06-23T04:00:00Z","v":10468,"vw":5.238017},{"c":5.2,"h":5.2899,"l":5.16,"n":448,"o":5.23,"t":"2026-06-24T04:00:00Z","v":64684,"vw":5.214528},{"c":5.15,"h":5.23,"l":5.1071,"n":213,"o":5.19,"t":"2026-06-25T04:00:00Z","v":22206,"vw":5.173844},{"c":5.25,"h":5.385,"l":5.1601,"n":705,"o":5.198,"t":"2026-06-26T04:00:00Z","v":73882,"vw":5.26944},{"c":5.55,"h":5.67,"l":5.25,"n":756,"o":5.25,"t":"2026-06-29T04:00:00Z","v":77481,"vw":5.516722},{"c":5.62,"h":5.685,"l":5.5467,"n":553,"o":5.55,"t":"2026-06-30T04:00:00Z","v":35366,"vw":5.636336},{"c":5.73,"h":5.77,"l":5.58,"n":682,"o":5.6,"t":"2026-07-01T04:00:00Z","v":53366,"vw":5.717852},{"c":5.5,"h":5.76,"l":5.5,"n":321,"o":5.7,"t":"2026-07-02T04:00:00Z","v":14811,"vw":5.627671},{"c":5.5,"h":5.596,"l":5.41,"n":291,"o":5.48,"t":"2026-07-06T04:00:00Z","v":22217,"vw":5.495962},{"c":5.15,"h":5.6471,"l":5.1,"n":570,"o":5.6471,"t":"2026-07-07T04:00:00Z","v":63307,"vw":5.277937},{"c":4.83,"h":5.185,"l":4.8,"n":1009,"o":5.09,"t":"2026-07-08T04:00:00Z","v":293936,"vw":4.906822},{"c":5.08,"h":5.09,"l":4.888,"n":555,"o":4.98,"t":"2026-07-09T04:00:00Z","v":60995,"vw":5.002152},{"c":5.06,"h":5.1599,"l":4.97,"n":260,"o":4.97,"t":"2026-07-10T04:00:00Z","v":18810,"vw":5.079598},{"c":5.03,"h":5.135,"l":4.95,"n":643,"o":5.06,"t":"2026-07-13T04:00:00Z","v":27855,"vw":5.023643},{"c":5.12,"h":5.2,"l":5.03,"n":259,"o":5.03,"t":"2026-07-14T04:00:00Z","v":19776,"vw":5.094494},{"c":5.12,"h":5.185,"l":5.03,"n":296,"o":5.09,"t":"2026-07-15T04:00:00Z","v":11973,"vw":5.102313},{"c":5.3,"h":5.33,"l":5.04,"n":670,"o":5.12,"t":"2026-07-16T04:00:00Z","v":27050,"vw":5.219442},{"c":5.16,"h":5.44,"l":5.07,"n":628,"o":5.3,"t":"2026-07-17T04:00:00Z","v":180271,"vw":5.23152},{"c":5.21,"h":5.28,"l":5.1255,"n":247,"o":5.16,"t":"2026-07-20T04:00:00Z","v":22979,"vw":5.195614},{"c":5.14,"h":5.344,"l":5.13,"n":228,"o":5.23,"t":"2026-07-21T04:00:00Z","v":14382,"vw":5.243887},{"c":5.12,"h":5.3999,"l":5.08,"n":192,"o":5.19,"t":"2026-07-22T04:00:00Z","v":10379,"vw":5.160683},{"c":4.91,"h":5.2291,"l":4.91,"n":565,"o":5.11,"t":"2026-07-23T04:00:00Z","v":24015,"vw":5.01896},{"c":4.93,"h":5.17,"l":4.91,"n":340,"o":5,"t":"2026-07-24T04:00:00Z","v":24901,"vw":4.979676},{"c":4.91,"h":5.05,"l":4.91,"n":273,"o":4.99,"t":"2026-07-27T04:00:00Z","v":52219,"vw":4.99},{"c":5,"h":5.0998,"l":4.9035,"n":374,"o":4.94,"t":"2026-07-28T04:00:00Z","v":26502,"vw":4.986662},{"c":4.88,"h":5,"l":4.88,"n":539,"o":4.97,"t":"2026-07-29T04:00:00Z","v":54368,"vw":4.920538},{"c":4.96,"h":5,"l":4.9,"n":206,"o":4.94,"t":"2026-07-30T04:00:00Z","v":16727,"vw":4.946294},{"c":4.93,"h":5.08,"l":4.88,"n":397,"o":4.88,"t":"2026-07-31T04:00:00Z","v":21074,"vw":4.955102},{"c":4.93,"h":5.0799,"l":4.89,"n":290,"o":4.89,"t":"2026-08-03T04:00:00Z","v":19311,"vw":4.960891},{"c":4.95,"h":5.05,"l":4.91,"n":443,"o":4.91,"t":"2026-08-04T04:00:00Z","v":50244,"vw":4.994415},{"c":4.9,"h":5.01,"l":4.88,"n":456,"o":4.88,"t":"2026-08-05T04:00:00Z","v":39853,"vw":4.969575},{"c":5.22,"h":5.3499,"l":5,"n":881,"o":5.05,"t":"2026-08-06T04:00:00Z","v":87031,"vw":5.20667},{"c":5.25,"h":5.3427,"l":5.12,"n":347,"o":5.135,"t":"2026-08-07T04:00:00Z","v":24424,"vw":5.247341},{"c":5.37,"h":5.56,"l":5.25,"n":795,"o":5.25,"t":"2026-08-10T04:00:00Z","v":66654,"vw":5.397359},{"c":5.38,"h":5.5,"l":5.3,"n":489,"o":5.37,"t":"2026-08-11T04:00:00Z","v":45055,"vw":5.404723},{"c":5.37,"h":5.56,"l":5.29,"n":549,"o":5.43,"t":"2026-08-12T04:00:00Z","v":86193,"vw":5.451017},{"c":5.46,"h":5.486,"l":5.34,"n":288,"o":5.42,"t":"2026-08-13T04:00:00Z","v":25683,"vw":5.421923},{"c":5.43,"h":5.52,"l":5.375,"n":399,"o":5.46,"t":"2026-08-14T04:00:00Z","v":35556,"vw":5.467681},{"c":5.36,"h":5.62,"l":5.3148,"n":513,"o":5.52,"t":"2026-08-17T04:00:00Z","v":55940,"vw":5.468191},{"c":5.38,"h":5.4899,"l":5.33,"n":350,"o":5.39,"t":"2026-08-18T04:00:00Z","v":35117,"vw":5.391625},{"c":5.38,"h":5.5426,"l":5.3,"n":327,"o":5.47,"t":"2026-08-19T04:00:00Z","v":28628,"vw":5.400705},{"c":5.21,"h":5.3326,"l":5.21,"n":291,"o":5.28,"t":"2026-08-20T04:00:00Z","v":40189,"vw":5.251746},{"c":5.21,"h":5.4,"l":5.2,"n":194,"o":5.25,"t":"2026-08-21T04:00:00Z","v":13659,"vw":5.241385},{"c":5.22,"h":5.37,"l":5.19,"n":484,"o":5.33,"t":"2026-08-24T04:00:00Z","v":40778,"vw":5.279684},{"c":5.36,"h":5.39,"l":5.2091,"n":217,"o":5.29,"t":"2026-08-25T04:00:00Z","v":22452,"vw":5.312271},{"c":5.3,"h":5.4308,"l":5.2483,"n":230,"o":5.36,"t":"2026-08-26T04:00:00Z","v":13045,"vw":5.311723},{"c":5.47,"h":5.49,"l":5.295,"n":427,"o":5.3,"t":"2026-08-27T04:00:00Z","v":46220,"vw":5.392898},{"c":5.35,"h":5.455,"l":5.35,"n":297,"o":5.35,"t":"2026-08-28T04:00:00Z","v":27548,"vw":5.404379},{"c":5.51,"h":5.5499,"l":5.36,"n":608,"o":5.41,"t":"2026-08-31T04:00:00Z","v":39186,"vw":5.480969},{"c":5.26,"h":5.46,"l":5.26,"n":267,"o":5.46,"t":"2026-09-01T04:00:00Z","v":18130,"vw":5.365906},{"c":5.25,"h":5.33,"l":5.23,"n":496,"o":5.26,"t":"2026-09-02T04:00:00Z","v":33534,"vw":5.274221},{"c":5.29,"h":5.449,"l":5.25,"n":433,"o":5.29,"t":"2026-09-03T04:00:00Z","v":35650,"vw":5.313576},{"c":5.36,"h":5.4454,"l":5.29,"n":217,"o":5.29,"t":"2026-09-04T04:00:00Z","v":19410,"vw":5.367634},{"c":5.28,"h":5.4452,"l":5.26,"n":354,"o":5.36,"t":"2026-09-08T04:00:00Z","v":29123,"vw":5.350903},{"c":5.26,"h":5.345,"l":5.26,"n":379,"o":5.34,"t":"2026-09-09T04:00:00Z","v":19175,"vw":5.298476},{"c":5.22,"h":5.225,"l":5.15,"n":318,"o":5.22,"t":"2026-09-10T04:00:00Z","v":23250,"vw":5.200586},{"c":5.19,"h":5.2876,"l":5.15,"n":361,"o":5.23,"t":"2026-09-11T04:00:00Z","v":26103,"vw":5.205667},{"c":5.2,"h":5.25,"l":5.1401,"n":260,"o":5.23,"t":"2026-09-14T04:00:00Z","v":17895,"vw":5.188283},{"c":5.29,"h":5.29,"l":5.19,"n":309,"o":5.2,"t":"2026-09-15T04:00:00Z","v":20188,"vw":5.238128},{"c":5.2,"h":5.41,"l":5.2,"n":301,"o":5.32,"t":"2026-09-16T04:00:00Z","v":16790,"vw":5.302211},{"c":5.29,"h":5.3199,"l":5.2167,"n":380,"o":5.31,"t":"2026-09-17T04:00:00Z","v":15676,"vw":5.269395},{"c":5.11,"h":5.28,"l":5.05,"n":649,"o":5.23,"t":"2026-09-18T04:00:00Z","v":64543,"vw":5.163727},{"c":5.13,"h":5.18,"l":5,"n":373,"o":5.12,"t":"2026-09-21T04:00:00Z","v":23557,"vw":5.073971},{"c":5.29,"h":5.29,"l":5.14,"n":216,"o":5.14,"t":"2026-09-22T04:00:00Z","v":25254,"vw":5.24376},{"c":5.11,"h":5.25,"l":5.06,"n":267,"o":5.25,"t":"2026-09-23T04:00:00Z","v":11131,"vw":5.147659},{"c":4.98,"h":5.1,"l":4.98,"n":246,"o":5.0405,"t":"2026-09-24T04:00:00Z","v":10337,"vw":5.052511},{"c":5.14,"h":5.1499,"l":4.98,"n":413,"o":4.98,"t":"2026-09-25T04:00:00Z","v":42303,"vw":5.047069},{"c":5.04,"h":5.19,"l":5.02,"n":399,"o":5.12,"t":"2026-09-28T04:00:00Z","v":24036,"vw":5.072898},{"c":5.22,"h":5.22,"l":5.07,"n":315,"o":5.13,"t":"2026-09-29T04:00:00Z","v":8158,"vw":5.149547},{"c":5.12,"h":5.25,"l":5.12,"n":190,"o":5.22,"t":"2026-09-30T04:00:00Z","v":10218,"vw":5.220038},{"c":5.07,"h":5.16,"l":5.06,"n":215,"o":5.12,"t":"2026-10-01T04:00:00Z","v":15416,"vw":5.110125},{"c":5.09,"h":5.2482,"l":5.07,"n":284,"o":5.13,"t":"2026-10-02T04:00:00Z","v":13636,"vw":5.155821},{"c":5.75,"h":6.04,"l":5.225,"n":2248,"o":5.23,"t":"2026-10-05T04:00:00Z","v":520604,"vw":5.807754},{"c":5.99,"h":6.04,"l":5.56,"n":884,"o":5.96,"t":"2026-10-06T04:00:00Z","v":168058,"vw":5.824104},{"c":5.97,"h":6.2,"l":5.77,"n":947,"o":6.05,"t":"2026-10-07T04:00:00Z","v":147336,"vw":6.037954},{"c":6,"h":6.03,"l":5.7001,"n":1000,"o":5.85,"t":"2026-10-08T04:00:00Z","v":161201,"vw":5.826915},{"c":5.84,"h":5.93,"l":5.73,"n":539,"o":5.93,"t":"2026-10-09T04:00:00Z","v":53917,"vw":5.818816},{"c":5.74,"h":6.01,"l":5.7,"n":563,"o":5.85,"t":"2026-10-12T04:00:00Z","v":82550,"vw":5.819778},{"c":5.76,"h":5.8,"l":5.6301,"n":458,"o":5.73,"t":"2026-10-13T04:00:00Z","v":42336,"vw":5.726379},{"c":5.55,"h":5.68,"l":5.51,"n":433,"o":5.64,"t":"2026-10-14T04:00:00Z","v":53257,"vw":5.587146},{"c":5.72,"h":5.75,"l":5.52,"n":395,"o":5.59,"t":"2026-10-15T04:00:00Z","v":54865,"vw":5.646521},{"c":5.55,"h":5.8,"l":5.55,"n":240,"o":5.75,"t":"2026-10-16T04:00:00Z","v":20124,"vw":5.674591},{"c":5.55,"h":5.68,"l":5.5,"n":413,"o":5.58,"t":"2026-10-19T04:00:00Z","v":42046,"vw":5.563956},{"c":5.56,"h":5.67,"l":5.5401,"n":300,"o":5.55,"t":"2026-10-20T04:00:00Z","v":23223,"vw":5.595564},{"c":5.515,"h":5.59,"l":5.4501,"n":275,"o":5.56,"t":"2026-10-21T04:00:00Z","v":59309,"vw":5.53066}],"volatilityBars":[{"c":5.86,"h":5.93,"l":5.83,"n":19,"o":5.93,"t":"2026-10-09T13:30:00Z","v":7692,"vw":5.886428},{"c":5.82,"h":5.86,"l":5.82,"n":9,"o":5.82,"t":"2026-10-09T13:45:00Z","v":775,"vw":5.836667},{"c":5.84,"h":5.8799,"l":5.8,"n":21,"o":5.84,"t":"2026-10-09T14:00:00Z","v":3239,"vw":5.832428},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-09T14:15:00Z","v":302,"vw":5.87},{"c":5.8,"h":5.8,"l":5.73,"n":32,"o":5.77,"t":"2026-10-09T14:30:00Z","v":11383,"vw":5.782636},{"c":5.7413,"h":5.8,"l":5.7413,"n":13,"o":5.78,"t":"2026-10-09T14:45:00Z","v":1492,"vw":5.78211},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-09T15:00:00Z","v":100,"vw":5.81},{"c":5.76,"h":5.82,"l":5.76,"n":12,"o":5.8,"t":"2026-10-09T15:30:00Z","v":1605,"vw":5.789434},{"c":5.795,"h":5.795,"l":5.75,"n":11,"o":5.75,"t":"2026-10-09T15:45:00Z","v":881,"vw":5.766901},{"c":5.8499,"h":5.8499,"l":5.75,"n":10,"o":5.795,"t":"2026-10-09T16:00:00Z","v":1629,"vw":5.797831},{"c":5.83,"h":5.8499,"l":5.83,"n":10,"o":5.8499,"t":"2026-10-09T16:15:00Z","v":6067,"vw":5.833345},{"c":5.76,"h":5.77,"l":5.76,"n":14,"o":5.77,"t":"2026-10-09T16:30:00Z","v":415,"vw":5.765},{"c":5.79,"h":5.79,"l":5.76,"n":13,"o":5.76,"t":"2026-10-09T16:45:00Z","v":956,"vw":5.783316},{"c":5.82,"h":5.82,"l":5.785,"n":11,"o":5.785,"t":"2026-10-09T17:00:00Z","v":1660,"vw":5.793748},{"c":5.79,"h":5.8444,"l":5.79,"n":3,"o":5.79,"t":"2026-10-09T17:15:00Z","v":300,"vw":5.808133},{"c":5.8499,"h":5.8499,"l":5.8499,"n":2,"o":5.8499,"t":"2026-10-09T17:30:00Z","v":135,"vw":5.8499},{"c":5.84,"h":5.84,"l":5.835,"n":3,"o":5.835,"t":"2026-10-09T17:45:00Z","v":2600,"vw":5.837115},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-09T18:15:00Z","v":1000,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-09T18:30:00Z","v":514,"vw":5.83},{"c":5.84,"h":5.84,"l":5.8001,"n":8,"o":5.81,"t":"2026-10-09T18:45:00Z","v":1616,"vw":5.803744},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-09T19:00:00Z","v":104,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-09T19:15:00Z","v":498,"vw":5.8},{"c":5.82,"h":5.83,"l":5.765,"n":56,"o":5.765,"t":"2026-10-09T19:45:00Z","v":4019,"vw":5.791143},{"c":5.84,"h":5.84,"l":5.84,"n":6,"o":5.84,"t":"2026-10-09T20:00:00Z","v":1283,"vw":5.84},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-09T22:15:00Z","v":158,"vw":5.7},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-12T08:00:00Z","v":129,"vw":5.88},{"c":5.97,"h":6.01,"l":5.85,"n":30,"o":5.85,"t":"2026-10-12T13:30:00Z","v":7920,"vw":5.890445},{"c":5.95,"h":5.96,"l":5.875,"n":8,"o":5.96,"t":"2026-10-12T13:45:00Z","v":961,"vw":5.9325},{"c":5.845,"h":5.9,"l":5.84,"n":21,"o":5.9,"t":"2026-10-12T14:00:00Z","v":3559,"vw":5.862723},{"c":5.85,"h":5.89,"l":5.85,"n":6,"o":5.89,"t":"2026-10-12T14:15:00Z","v":332,"vw":5.8699},{"c":5.83,"h":5.865,"l":5.83,"n":5,"o":5.865,"t":"2026-10-12T14:30:00Z","v":431,"vw":5.849718},{"c":5.865,"h":5.865,"l":5.81,"n":13,"o":5.83,"t":"2026-10-12T14:45:00Z","v":1082,"vw":5.835071},{"c":5.855,"h":5.855,"l":5.855,"n":3,"o":5.855,"t":"2026-10-12T15:00:00Z","v":297,"vw":5.855},{"c":5.87,"h":5.87,"l":5.84,"n":15,"o":5.85,"t":"2026-10-12T15:15:00Z","v":5017,"vw":5.842984},{"c":5.865,"h":5.865,"l":5.865,"n":2,"o":5.865,"t":"2026-10-12T15:30:00Z","v":365,"vw":5.865},{"c":5.84,"h":5.89,"l":5.82,"n":44,"o":5.88,"t":"2026-10-12T16:00:00Z","v":24207,"vw":5.84756},{"c":5.95,"h":5.95,"l":5.8501,"n":2,"o":5.8501,"t":"2026-10-12T16:15:00Z","v":305,"vw":5.882854},{"c":5.865,"h":5.865,"l":5.7812,"n":4,"o":5.7812,"t":"2026-10-12T16:45:00Z","v":613,"vw":5.836605},{"c":5.87,"h":5.87,"l":5.83,"n":21,"o":5.87,"t":"2026-10-12T17:00:00Z","v":1024,"vw":5.86125},{"c":5.84,"h":5.87,"l":5.78,"n":16,"o":5.87,"t":"2026-10-12T17:15:00Z","v":3114,"vw":5.799613},{"c":5.795,"h":5.82,"l":5.77,"n":36,"o":5.82,"t":"2026-10-12T17:30:00Z","v":4199,"vw":5.789332},{"c":5.8,"h":5.81,"l":5.7,"n":56,"o":5.81,"t":"2026-10-12T17:45:00Z","v":12088,"vw":5.749877},{"c":5.8,"h":5.8,"l":5.7868,"n":12,"o":5.8,"t":"2026-10-12T18:00:00Z","v":1308,"vw":5.79882},{"c":5.73,"h":5.77,"l":5.73,"n":5,"o":5.77,"t":"2026-10-12T18:30:00Z","v":2339,"vw":5.73487},{"c":5.76,"h":5.81,"l":5.74,"n":18,"o":5.755,"t":"2026-10-12T18:45:00Z","v":1930,"vw":5.771682},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-12T19:00:00Z","v":102,"vw":5.71},{"c":5.755,"h":5.755,"l":5.7001,"n":8,"o":5.7001,"t":"2026-10-12T19:15:00Z","v":1522,"vw":5.712769},{"c":5.77,"h":5.77,"l":5.74,"n":15,"o":5.75,"t":"2026-10-12T19:30:00Z","v":920,"vw":5.750574},{"c":5.8,"h":5.8499,"l":5.74,"n":54,"o":5.74,"t":"2026-10-12T19:45:00Z","v":3741,"vw":5.797555},{"c":5.74,"h":5.74,"l":5.74,"n":4,"o":5.74,"t":"2026-10-12T20:00:00Z","v":1696,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-12T21:15:00Z","v":100,"vw":5.74},{"c":5.7425,"h":5.8,"l":5.73,"n":15,"o":5.73,"t":"2026-10-13T13:30:00Z","v":9000,"vw":5.74656},{"c":5.75,"h":5.75,"l":5.701,"n":4,"o":5.701,"t":"2026-10-13T13:45:00Z","v":1241,"vw":5.711314},{"c":5.77,"h":5.78,"l":5.75,"n":16,"o":5.75,"t":"2026-10-13T14:00:00Z","v":2656,"vw":5.77058},{"c":5.7,"h":5.766,"l":5.7,"n":4,"o":5.7,"t":"2026-10-13T14:15:00Z","v":4991,"vw":5.701323},{"c":5.67,"h":5.7192,"l":5.67,"n":10,"o":5.7192,"t":"2026-10-13T14:30:00Z","v":5509,"vw":5.71507},{"c":5.6301,"h":5.6301,"l":5.6301,"n":1,"o":5.6301,"t":"2026-10-13T14:45:00Z","v":250,"vw":5.6301},{"c":5.64,"h":5.6449,"l":5.64,"n":2,"o":5.6449,"t":"2026-10-13T15:00:00Z","v":391,"vw":5.643008},{"c":5.6999,"h":5.6999,"l":5.6999,"n":4,"o":5.6999,"t":"2026-10-13T15:15:00Z","v":1778,"vw":5.6999},{"c":5.7799,"h":5.7799,"l":5.68,"n":23,"o":5.68,"t":"2026-10-13T15:30:00Z","v":2343,"vw":5.758528},{"c":5.715,"h":5.7786,"l":5.715,"n":6,"o":5.715,"t":"2026-10-13T16:00:00Z","v":1213,"vw":5.741303},{"c":5.757,"h":5.757,"l":5.69,"n":7,"o":5.7,"t":"2026-10-13T16:15:00Z","v":1233,"vw":5.70724},{"c":5.72,"h":5.72,"l":5.69,"n":21,"o":5.69,"t":"2026-10-13T16:30:00Z","v":613,"vw":5.706667},{"c":5.69,"h":5.7129,"l":5.69,"n":7,"o":5.695,"t":"2026-10-13T16:45:00Z","v":2425,"vw":5.695396},{"c":5.6606,"h":5.7131,"l":5.66,"n":6,"o":5.7131,"t":"2026-10-13T17:15:00Z","v":682,"vw":5.679046},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-10-13T18:00:00Z","v":540,"vw":5.7},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-13T18:15:00Z","v":170,"vw":5.72},{"c":5.7,"h":5.71,"l":5.7,"n":5,"o":5.71,"t":"2026-10-13T18:30:00Z","v":300,"vw":5.705},{"c":5.73,"h":5.76,"l":5.73,"n":6,"o":5.75,"t":"2026-10-13T19:00:00Z","v":630,"vw":5.744308},{"c":5.71,"h":5.71,"l":5.71,"n":7,"o":5.71,"t":"2026-10-13T19:30:00Z","v":287,"vw":5.71},{"c":5.69,"h":5.785,"l":5.69,"n":50,"o":5.73,"t":"2026-10-13T19:45:00Z","v":2254,"vw":5.747407},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-13T20:00:00Z","v":1602,"vw":5.76},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-14T12:45:00Z","v":100,"vw":5.69},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-14T13:00:00Z","v":180,"vw":5.76},{"c":5.68,"h":5.68,"l":5.64,"n":14,"o":5.64,"t":"2026-10-14T13:30:00Z","v":4252,"vw":5.659},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-14T13:45:00Z","v":100,"vw":5.68},{"c":5.645,"h":5.68,"l":5.6,"n":18,"o":5.66,"t":"2026-10-14T14:00:00Z","v":4599,"vw":5.626079},{"c":5.625,"h":5.67,"l":5.5848,"n":3,"o":5.5848,"t":"2026-10-14T14:15:00Z","v":5240,"vw":5.662454},{"c":5.625,"h":5.625,"l":5.625,"n":2,"o":5.625,"t":"2026-10-14T14:30:00Z","v":150,"vw":5.625},{"c":5.6,"h":5.6,"l":5.592,"n":3,"o":5.592,"t":"2026-10-14T14:45:00Z","v":1002,"vw":5.5936},{"c":5.58,"h":5.61,"l":5.55,"n":28,"o":5.61,"t":"2026-10-14T15:00:00Z","v":2800,"vw":5.572398},{"c":5.572,"h":5.572,"l":5.55,"n":28,"o":5.57,"t":"2026-10-14T15:15:00Z","v":5080,"vw":5.553338},{"c":5.54,"h":5.58,"l":5.54,"n":13,"o":5.58,"t":"2026-10-14T15:30:00Z","v":1199,"vw":5.566667},{"c":5.5752,"h":5.5753,"l":5.5752,"n":3,"o":5.5753,"t":"2026-10-14T15:45:00Z","v":208,"vw":5.57525},{"c":5.56,"h":5.56,"l":5.54,"n":7,"o":5.56,"t":"2026-10-14T16:00:00Z","v":556,"vw":5.547407},{"c":5.55,"h":5.55,"l":5.5101,"n":7,"o":5.5101,"t":"2026-10-14T16:30:00Z","v":1482,"vw":5.520284},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-14T16:45:00Z","v":100,"vw":5.54},{"c":5.555,"h":5.57,"l":5.5405,"n":11,"o":5.57,"t":"2026-10-14T17:00:00Z","v":1072,"vw":5.557622},{"c":5.54,"h":5.5699,"l":5.51,"n":18,"o":5.5663,"t":"2026-10-14T17:30:00Z","v":1467,"vw":5.54465},{"c":5.545,"h":5.5538,"l":5.545,"n":2,"o":5.5538,"t":"2026-10-14T18:00:00Z","v":200,"vw":5.5494},{"c":5.545,"h":5.57,"l":5.545,"n":29,"o":5.545,"t":"2026-10-14T18:15:00Z","v":6673,"vw":5.556642},{"c":5.545,"h":5.545,"l":5.545,"n":1,"o":5.545,"t":"2026-10-14T18:30:00Z","v":100,"vw":5.545},{"c":5.63,"h":5.63,"l":5.52,"n":32,"o":5.56,"t":"2026-10-14T18:45:00Z","v":3574,"vw":5.565116},{"c":5.53,"h":5.575,"l":5.53,"n":15,"o":5.575,"t":"2026-10-14T19:00:00Z","v":5093,"vw":5.559795},{"c":5.57,"h":5.645,"l":5.55,"n":68,"o":5.56,"t":"2026-10-14T19:45:00Z","v":4779,"vw":5.586518},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-14T20:00:00Z","v":1118,"vw":5.55},{"c":5.56,"h":5.73,"l":5.56,"n":19,"o":5.59,"t":"2026-10-15T13:30:00Z","v":2550,"vw":5.635634},{"c":5.61,"h":5.635,"l":5.52,"n":45,"o":5.635,"t":"2026-10-15T14:00:00Z","v":13699,"vw":5.561575},{"c":5.615,"h":5.6999,"l":5.54,"n":11,"o":5.5872,"t":"2026-10-15T14:15:00Z","v":2040,"vw":5.625961},{"c":5.63,"h":5.6999,"l":5.53,"n":24,"o":5.615,"t":"2026-10-15T14:30:00Z","v":2177,"vw":5.613193},{"c":5.6957,"h":5.6957,"l":5.63,"n":9,"o":5.63,"t":"2026-10-15T15:00:00Z","v":668,"vw":5.6635},{"c":5.65,"h":5.65,"l":5.6396,"n":7,"o":5.6396,"t":"2026-10-15T15:15:00Z","v":448,"vw":5.646896},{"c":5.655,"h":5.655,"l":5.6,"n":9,"o":5.625,"t":"2026-10-15T15:30:00Z","v":4340,"vw":5.636867},{"c":5.655,"h":5.655,"l":5.6517,"n":2,"o":5.6517,"t":"2026-10-15T15:45:00Z","v":200,"vw":5.65335},{"c":5.7118,"h":5.7118,"l":5.655,"n":9,"o":5.655,"t":"2026-10-15T16:00:00Z","v":3503,"vw":5.709156},{"c":5.74,"h":5.74,"l":5.7,"n":34,"o":5.72,"t":"2026-10-15T16:15:00Z","v":4372,"vw":5.727326},{"c":5.740816,"h":5.75,"l":5.735,"n":9,"o":5.75,"t":"2026-10-15T16:30:00Z","v":836,"vw":5.746657},{"c":5.7202,"h":5.7202,"l":5.7202,"n":1,"o":5.7202,"t":"2026-10-15T16:45:00Z","v":4800,"vw":5.7202},{"c":5.7001,"h":5.745,"l":5.7,"n":9,"o":5.745,"t":"2026-10-15T17:00:00Z","v":1193,"vw":5.704823},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-15T17:30:00Z","v":112,"vw":5.72},{"c":5.727,"h":5.727,"l":5.727,"n":2,"o":5.727,"t":"2026-10-15T17:45:00Z","v":114,"vw":5.727},{"c":5.725,"h":5.725,"l":5.725,"n":2,"o":5.725,"t":"2026-10-15T18:15:00Z","v":316,"vw":5.725},{"c":5.7399,"h":5.7399,"l":5.7399,"n":2,"o":5.7399,"t":"2026-10-15T18:45:00Z","v":120,"vw":5.7399},{"c":5.72,"h":5.72,"l":5.7,"n":2,"o":5.7,"t":"2026-10-15T19:15:00Z","v":221,"vw":5.70905},{"c":5.72,"h":5.738,"l":5.66,"n":17,"o":5.72,"t":"2026-10-15T19:30:00Z","v":6204,"vw":5.676448},{"c":5.66,"h":5.66,"l":5.6206,"n":27,"o":5.635,"t":"2026-10-15T19:45:00Z","v":3756,"vw":5.633413},{"c":5.72,"h":5.72,"l":5.72,"n":5,"o":5.72,"t":"2026-10-15T20:00:00Z","v":1142,"vw":5.72},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-15T21:30:00Z","v":101,"vw":5.67},{"c":5.67,"h":5.8,"l":5.67,"n":17,"o":5.75,"t":"2026-10-16T13:30:00Z","v":5735,"vw":5.780443},{"c":5.755,"h":5.755,"l":5.755,"n":2,"o":5.755,"t":"2026-10-16T13:45:00Z","v":101,"vw":5.755},{"c":5.6323,"h":5.6323,"l":5.6323,"n":1,"o":5.6323,"t":"2026-10-16T14:00:00Z","v":400,"vw":5.6323},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-16T14:45:00Z","v":200,"vw":5.74},{"c":5.6832,"h":5.695,"l":5.6401,"n":6,"o":5.695,"t":"2026-10-16T15:00:00Z","v":1698,"vw":5.687964},{"c":5.68,"h":5.68,"l":5.68,"n":6,"o":5.68,"t":"2026-10-16T15:15:00Z","v":1132,"vw":5.68},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-16T15:30:00Z","v":300,"vw":5.64},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-16T17:30:00Z","v":200,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T17:45:00Z","v":1000,"vw":5.63},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-16T18:00:00Z","v":492,"vw":5.6},{"c":5.5584,"h":5.5584,"l":5.5584,"n":3,"o":5.5584,"t":"2026-10-16T18:45:00Z","v":156,"vw":5.5584},{"c":5.59,"h":5.59,"l":5.565,"n":19,"o":5.57,"t":"2026-10-16T19:00:00Z","v":1059,"vw":5.5775},{"c":5.59,"h":5.6,"l":5.5501,"n":24,"o":5.59,"t":"2026-10-16T19:45:00Z","v":3725,"vw":5.574698},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-16T20:00:00Z","v":965,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":7,"o":5.52,"t":"2026-10-16T21:45:00Z","v":958,"vw":5.52},{"c":5.61,"h":5.61,"l":5.58,"n":14,"o":5.58,"t":"2026-10-19T13:30:00Z","v":1894,"vw":5.581665},{"c":5.5458,"h":5.605,"l":5.5,"n":38,"o":5.53,"t":"2026-10-19T13:45:00Z","v":11822,"vw":5.527827},{"c":5.5492,"h":5.565,"l":5.52,"n":15,"o":5.565,"t":"2026-10-19T14:00:00Z","v":5651,"vw":5.522452},{"c":5.56,"h":5.6,"l":5.5326,"n":11,"o":5.59,"t":"2026-10-19T14:15:00Z","v":909,"vw":5.576391},{"c":5.565,"h":5.578,"l":5.502,"n":10,"o":5.51,"t":"2026-10-19T14:30:00Z","v":804,"vw":5.547855},{"c":5.6,"h":5.6,"l":5.52,"n":6,"o":5.52,"t":"2026-10-19T14:45:00Z","v":401,"vw":5.546667},{"c":5.6,"h":5.6,"l":5.555,"n":2,"o":5.555,"t":"2026-10-19T15:00:00Z","v":300,"vw":5.57},{"c":5.6,"h":5.6,"l":5.5276,"n":4,"o":5.6,"t":"2026-10-19T15:15:00Z","v":1407,"vw":5.537899},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T15:30:00Z","v":100,"vw":5.6},{"c":5.615,"h":5.68,"l":5.5696,"n":25,"o":5.5696,"t":"2026-10-19T15:45:00Z","v":1650,"vw":5.608425},{"c":5.64,"h":5.64,"l":5.615,"n":6,"o":5.615,"t":"2026-10-19T16:00:00Z","v":418,"vw":5.631667},{"c":5.6177,"h":5.64,"l":5.6177,"n":3,"o":5.6261,"t":"2026-10-19T16:15:00Z","v":550,"vw":5.625573},{"c":5.575,"h":5.64,"l":5.575,"n":10,"o":5.64,"t":"2026-10-19T16:30:00Z","v":612,"vw":5.60375},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-10-19T16:45:00Z","v":288,"vw":5.57},{"c":5.6,"h":5.6,"l":5.5437,"n":2,"o":5.5437,"t":"2026-10-19T17:00:00Z","v":600,"vw":5.553083},{"c":5.65,"h":5.65,"l":5.6,"n":4,"o":5.6,"t":"2026-10-19T17:15:00Z","v":400,"vw":5.6125},{"c":5.615,"h":5.615,"l":5.615,"n":2,"o":5.615,"t":"2026-10-19T17:45:00Z","v":147,"vw":5.615},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-19T18:00:00Z","v":171,"vw":5.63},{"c":5.61,"h":5.625,"l":5.61,"n":6,"o":5.625,"t":"2026-10-19T19:00:00Z","v":314,"vw":5.6175},{"c":5.64,"h":5.66,"l":5.58,"n":91,"o":5.625,"t":"2026-10-19T19:45:00Z","v":11049,"vw":5.614406},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-19T20:00:00Z","v":800,"vw":5.55},{"c":5.67,"h":5.67,"l":5.55,"n":12,"o":5.55,"t":"2026-10-20T13:30:00Z","v":2783,"vw":5.556209},{"c":5.5401,"h":5.5401,"l":5.5401,"n":2,"o":5.5401,"t":"2026-10-20T14:00:00Z","v":140,"vw":5.5401},{"c":5.61,"h":5.61,"l":5.61,"n":4,"o":5.61,"t":"2026-10-20T14:15:00Z","v":153,"vw":5.61},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-20T14:45:00Z","v":110,"vw":5.63},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-20T15:15:00Z","v":110,"vw":5.62},{"c":5.64,"h":5.64,"l":5.62,"n":10,"o":5.62,"t":"2026-10-20T16:45:00Z","v":443,"vw":5.633333},{"c":5.62,"h":5.62,"l":5.5925,"n":9,"o":5.615,"t":"2026-10-20T18:15:00Z","v":1248,"vw":5.597997},{"c":5.6,"h":5.6,"l":5.6,"n":8,"o":5.6,"t":"2026-10-20T18:30:00Z","v":324,"vw":5.6},{"c":5.615,"h":5.615,"l":5.6,"n":10,"o":5.6,"t":"2026-10-20T19:00:00Z","v":1108,"vw":5.601667},{"c":5.605,"h":5.63,"l":5.6,"n":20,"o":5.61,"t":"2026-10-20T19:15:00Z","v":4200,"vw":5.61},{"c":5.5907,"h":5.61,"l":5.59,"n":15,"o":5.61,"t":"2026-10-20T19:30:00Z","v":5647,"vw":5.609272},{"c":5.61,"h":5.62,"l":5.57,"n":62,"o":5.595,"t":"2026-10-20T19:45:00Z","v":3489,"vw":5.593077},{"c":5.56,"h":5.56,"l":5.56,"n":5,"o":5.56,"t":"2026-10-20T20:00:00Z","v":1075,"vw":5.56},{"c":5.55,"h":5.57,"l":5.55,"n":20,"o":5.56,"t":"2026-10-21T13:30:00Z","v":20893,"vw":5.552823},{"c":5.56,"h":5.5601,"l":5.56,"n":5,"o":5.5601,"t":"2026-10-21T13:45:00Z","v":648,"vw":5.560034},{"c":5.56,"h":5.56,"l":5.5306,"n":7,"o":5.5376,"t":"2026-10-21T14:00:00Z","v":1117,"vw":5.539138},{"c":5.565,"h":5.565,"l":5.5376,"n":2,"o":5.5376,"t":"2026-10-21T14:15:00Z","v":432,"vw":5.5513},{"c":5.5101,"h":5.59,"l":5.5101,"n":26,"o":5.5463,"t":"2026-10-21T14:30:00Z","v":9127,"vw":5.560174},{"c":5.5179,"h":5.54,"l":5.5179,"n":7,"o":5.54,"t":"2026-10-21T14:45:00Z","v":974,"vw":5.530096},{"c":5.54,"h":5.54,"l":5.5101,"n":2,"o":5.5101,"t":"2026-10-21T15:00:00Z","v":432,"vw":5.52505},{"c":5.535,"h":5.54,"l":5.5,"n":19,"o":5.54,"t":"2026-10-21T15:15:00Z","v":3320,"vw":5.519819},{"c":5.5156,"h":5.5273,"l":5.5,"n":13,"o":5.5,"t":"2026-10-21T15:30:00Z","v":2972,"vw":5.503189},{"c":5.5016,"h":5.5052,"l":5.5,"n":6,"o":5.5,"t":"2026-10-21T15:45:00Z","v":748,"vw":5.502001},{"c":5.5131,"h":5.55,"l":5.5,"n":12,"o":5.54,"t":"2026-10-21T16:00:00Z","v":1460,"vw":5.5245},{"c":5.5052,"h":5.52,"l":5.5,"n":16,"o":5.52,"t":"2026-10-21T16:15:00Z","v":3157,"vw":5.51343},{"c":5.4963,"h":5.5217,"l":5.4963,"n":26,"o":5.51,"t":"2026-10-21T16:30:00Z","v":4700,"vw":5.502653},{"c":5.46,"h":5.5,"l":5.4501,"n":30,"o":5.49,"t":"2026-10-21T16:45:00Z","v":5892,"vw":5.478764},{"c":5.46,"h":5.47,"l":5.4501,"n":5,"o":5.4501,"t":"2026-10-21T17:00:00Z","v":872,"vw":5.462525},{"c":5.5,"h":5.5,"l":5.47,"n":17,"o":5.47,"t":"2026-10-21T17:15:00Z","v":1295,"vw":5.47969},{"c":5.482,"h":5.5122,"l":5.482,"n":3,"o":5.5122,"t":"2026-10-21T17:30:00Z","v":327,"vw":5.491751},{"c":5.515,"h":5.515,"l":5.4701,"n":2,"o":5.4701,"t":"2026-10-21T17:45:00Z","v":316,"vw":5.484309}],"expiry":"2026-10-30","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.125,"strike":8.294481046334166,"iv":2.134820558112866,"gamma":0.12589136292412834,"theta":-0.02387999187436523,"vega":0.002028918232451015,"rho":0.00017381923997185862,"breakevenPct":52.665114167437295},{"delta":0.2,"premium":0.10106946834677744,"strike":6.7820840504033235,"iv":1.2480153244999117,"gamma":0.3355293171278522,"theta":-0.016069916685362978,"vega":0.00242228024531233,"rho":0.00024673048691410774,"breakevenPct":24.807860720763387},{"delta":0.25,"premium":0.08543482081683008,"strike":5.970186226237629,"iv":0.6723287898293683,"gamma":0.5306199145739898,"theta":-0.01016261844296004,"vega":0.002699655372255331,"rho":0.0003177320816427876,"breakevenPct":9.802738840516026},{"delta":0.3,"premium":0.1142856586820422,"strike":5.887755260908451,"iv":0.6763910637021999,"gamma":0.5532671946276382,"theta":-0.010765244943142361,"vega":0.0028224366884798523,"rho":0.00037916063463605163,"breakevenPct":8.831204344342584},{"delta":0.35,"premium":0.1431364965472543,"strike":5.805324295579274,"iv":0.6804533375750316,"gamma":0.5759144746812865,"theta":-0.011367871443324682,"vega":0.0029452180047043735,"rho":0.00044058918762931564,"breakevenPct":7.859669848169141},{"delta":0.4,"premium":0.17198733441246644,"strike":5.722893330250096,"iv":0.6845156114478632,"gamma":0.5985617547349349,"theta":-0.011970497943507004,"vega":0.0030679993209288946,"rho":0.0005020177406225798,"breakevenPct":6.888135351995697},{"delta":0.45,"premium":0.20083817227767853,"strike":5.640462364920919,"iv":0.6885778853206949,"gamma":0.6212090347885832,"theta":-0.012573124443689325,"vega":0.003190780637153416,"rho":0.0005634462936158437,"breakevenPct":5.916600855822255},{"delta":0.5,"premium":0.22968901014289067,"strike":5.558031399591741,"iv":0.6926401591935265,"gamma":0.6438563148422316,"theta":-0.013175750943871644,"vega":0.003313561953377937,"rho":0.0006248748466091078,"breakevenPct":4.945066359648812},{"delta":0.55,"premium":0.2842784952274004,"strike":5.458450308815272,"iv":0.7138441886580573,"gamma":0.6402508702975857,"theta":-0.013475350926445816,"vega":0.00332521055586749,"rho":0.000680003754824142,"breakevenPct":4.129262085995884},{"delta":0.6,"premium":0.40008422234699603,"strike":5.318079730488489,"iv":0.7758177989893318,"gamma":0.5742065131948344,"theta":-0.013054239191465469,"vega":0.003072543514879281,"rho":0.00072014972410717,"breakevenPct":3.6838432064458035},{"delta":0.65,"premium":0.5158899494665918,"strike":5.1777091521617065,"iv":0.8377914093206065,"gamma":0.5081621560920832,"theta":-0.01263312745648512,"vega":0.002819876473891072,"rho":0.0007602956933901979,"breakevenPct":3.2384243268957222},{"delta":0.7,"premium":0.6316956765861874,"strike":5.037338573834925,"iv":0.8997650196518809,"gamma":0.4421177989893319,"theta":-0.012212015721504772,"vega":0.0025672094329028637,"rho":0.0008004416626732259,"breakevenPct":2.7930054473456423},{"delta":0.75,"premium":0.7475014037057832,"strike":4.896967995508142,"iv":0.9617386299831556,"gamma":0.3760734418865806,"theta":-0.011790903986524423,"vega":0.0023145423919146545,"rho":0.000840587631956254,"breakevenPct":2.347586567795561},{"delta":0.8,"premium":0.8633071308253791,"strike":4.756597417181359,"iv":1.02371224031443,"gamma":0.3100290847838293,"theta":-0.011369792251544076,"vega":0.0020618753509264454,"rho":0.000880733601239282,"breakevenPct":1.90216768824548},{"delta":0.85,"premium":0.9791128579449747,"strike":4.616226838854576,"iv":1.0856858506457048,"gamma":0.2439847276810781,"theta":-0.010948680516563728,"vega":0.001809208309938237,"rho":0.00092087957052231,"breakevenPct":1.4567488086953997},{"delta":0.9,"premium":1.223340333853981,"strike":4.351659666146019,"iv":1.2722685721428149,"gamma":0.16483289291652864,"theta":-0.010934061906602456,"vega":0.0015078098548061889,"rho":0.0009296428815080884,"breakevenPct":1.0879419764279328}],"put":[{"delta":0.5,"premium":0.27016069221260813,"strike":5.58504326328801,"iv":0.6314133003708281,"gamma":0.7131830407911001,"theta":-0.011127861557478368,"vega":0.003263930778739184,"rho":-0.0007596096128011372,"breakevenPct":3.6286025190316984},{"delta":0.55,"premium":0.3721384425216317,"strike":5.708652657601978,"iv":0.6637000741656366,"gamma":0.6547281582200246,"theta":-0.010732311495673672,"vega":0.003066155747836835,"rho":-0.0008530857818589226,"breakevenPct":3.2363696268296245},{"delta":0.6,"premium":0.4741161928306551,"strike":5.832262051915945,"iv":0.695986847960445,"gamma":0.5962732756489493,"theta":-0.010336761433868975,"vega":0.002868380716934487,"rho":-0.0009465619509167077,"breakevenPct":2.8441367346275515},{"delta":0.65,"premium":0.5760939431396787,"strike":5.955871446229914,"iv":0.7282736217552533,"gamma":0.5378183930778739,"theta":-0.009941211372064277,"vega":0.002670605686032138,"rho":-0.001040038119974493,"breakevenPct":2.4519038424254775},{"delta":0.7,"premium":0.678071693448702,"strike":6.079480840543881,"iv":0.7605603955500617,"gamma":0.47936351050679854,"theta":-0.00954566131025958,"vega":0.00247283065512979,"rho":-0.0011335142890322783,"breakevenPct":2.0596709502234045},{"delta":0.75,"premium":0.7800494437577254,"strike":6.203090234857849,"iv":0.7928471693448702,"gamma":0.42090862793572315,"theta":-0.009150111248454884,"vega":0.0022750556242274412,"rho":-0.0012269904580900638,"breakevenPct":1.6674380580213306},{"delta":0.8,"premium":0.8820271940667491,"strike":6.326699629171817,"iv":0.8251339431396786,"gamma":0.3624537453646477,"theta":-0.008754561186650186,"vega":0.0020772805933250925,"rho":-0.001320466627147849,"breakevenPct":1.2752051658192567},{"delta":0.85,"premium":0.9840049443757725,"strike":6.450309023485785,"iv":0.857420716934487,"gamma":0.3039988627935723,"theta":-0.00835901112484549,"vega":0.001879505562422744,"rho":-0.0014139427962056345,"breakevenPct":0.8829722736171837}]},"raw":{"call":[{"delta":0.15,"premium":0.125,"strike":8.294481046334166,"iv":2.134820558112866,"gamma":0.12589136292412834,"theta":-0.02387999187436523,"vega":0.002028918232451015,"rho":0.00017381923997185862,"breakevenPct":52.665114167437295},{"delta":0.2,"premium":0.10106946834677744,"strike":6.7820840504033235,"iv":1.2480153244999117,"gamma":0.3355293171278522,"theta":-0.016069916685362978,"vega":0.00242228024531233,"rho":0.00024673048691410774,"breakevenPct":24.807860720763387},{"delta":0.25,"premium":0.08543482081683008,"strike":5.970186226237629,"iv":0.6723287898293683,"gamma":0.5306199145739898,"theta":-0.01016261844296004,"vega":0.002699655372255331,"rho":0.0003177320816427876,"breakevenPct":9.802738840516026},{"delta":0.3,"premium":0.1142856586820422,"strike":5.887755260908451,"iv":0.6763910637021999,"gamma":0.5532671946276382,"theta":-0.010765244943142361,"vega":0.0028224366884798523,"rho":0.00037916063463605163,"breakevenPct":8.831204344342584},{"delta":0.35,"premium":0.1431364965472543,"strike":5.805324295579274,"iv":0.6804533375750316,"gamma":0.5759144746812865,"theta":-0.011367871443324682,"vega":0.0029452180047043735,"rho":0.00044058918762931564,"breakevenPct":7.859669848169141},{"delta":0.4,"premium":0.17198733441246644,"strike":5.722893330250096,"iv":0.6845156114478632,"gamma":0.5985617547349349,"theta":-0.011970497943507004,"vega":0.0030679993209288946,"rho":0.0005020177406225798,"breakevenPct":6.888135351995697},{"delta":0.45,"premium":0.20083817227767853,"strike":5.640462364920919,"iv":0.6885778853206949,"gamma":0.6212090347885832,"theta":-0.012573124443689325,"vega":0.003190780637153416,"rho":0.0005634462936158437,"breakevenPct":5.916600855822255},{"delta":0.5,"premium":0.22968901014289067,"strike":5.558031399591741,"iv":0.6926401591935265,"gamma":0.6438563148422316,"theta":-0.013175750943871644,"vega":0.003313561953377937,"rho":0.0006248748466091078,"breakevenPct":4.945066359648812},{"delta":0.55,"premium":0.2842784952274004,"strike":5.458450308815272,"iv":0.7138441886580573,"gamma":0.6402508702975857,"theta":-0.013475350926445816,"vega":0.00332521055586749,"rho":0.000680003754824142,"breakevenPct":4.129262085995884},{"delta":0.6,"premium":0.40008422234699603,"strike":5.318079730488489,"iv":0.7758177989893318,"gamma":0.5742065131948344,"theta":-0.013054239191465469,"vega":0.003072543514879281,"rho":0.00072014972410717,"breakevenPct":3.6838432064458035},{"delta":0.65,"premium":0.5158899494665918,"strike":5.1777091521617065,"iv":0.8377914093206065,"gamma":0.5081621560920832,"theta":-0.01263312745648512,"vega":0.002819876473891072,"rho":0.0007602956933901979,"breakevenPct":3.2384243268957222},{"delta":0.7,"premium":0.6316956765861874,"strike":5.037338573834925,"iv":0.8997650196518809,"gamma":0.4421177989893319,"theta":-0.012212015721504772,"vega":0.0025672094329028637,"rho":0.0008004416626732259,"breakevenPct":2.7930054473456423},{"delta":0.75,"premium":0.7475014037057832,"strike":4.896967995508142,"iv":0.9617386299831556,"gamma":0.3760734418865806,"theta":-0.011790903986524423,"vega":0.0023145423919146545,"rho":0.000840587631956254,"breakevenPct":2.347586567795561},{"delta":0.8,"premium":0.8633071308253791,"strike":4.756597417181359,"iv":1.02371224031443,"gamma":0.3100290847838293,"theta":-0.011369792251544076,"vega":0.0020618753509264454,"rho":0.000880733601239282,"breakevenPct":1.90216768824548},{"delta":0.85,"premium":0.9791128579449747,"strike":4.616226838854576,"iv":1.0856858506457048,"gamma":0.2439847276810781,"theta":-0.010948680516563728,"vega":0.001809208309938237,"rho":0.00092087957052231,"breakevenPct":1.4567488086953997},{"delta":0.9,"premium":1.223340333853981,"strike":4.351659666146019,"iv":1.2722685721428149,"gamma":0.16483289291652864,"theta":-0.010934061906602456,"vega":0.0015078098548061889,"rho":0.0009296428815080884,"breakevenPct":1.0879419764279328}],"put":[{"delta":0.5,"premium":0.27016069221260813,"strike":5.58504326328801,"iv":0.6314133003708281,"gamma":0.7131830407911001,"theta":-0.011127861557478368,"vega":0.003263930778739184,"rho":-0.0007596096128011372,"breakevenPct":3.6286025190316984},{"delta":0.55,"premium":0.3721384425216317,"strike":5.708652657601978,"iv":0.6637000741656366,"gamma":0.6547281582200246,"theta":-0.010732311495673672,"vega":0.003066155747836835,"rho":-0.0008530857818589226,"breakevenPct":3.2363696268296245},{"delta":0.6,"premium":0.4741161928306551,"strike":5.832262051915945,"iv":0.695986847960445,"gamma":0.5962732756489493,"theta":-0.010336761433868975,"vega":0.002868380716934487,"rho":-0.0009465619509167077,"breakevenPct":2.8441367346275515},{"delta":0.65,"premium":0.5760939431396787,"strike":5.955871446229914,"iv":0.7282736217552533,"gamma":0.5378183930778739,"theta":-0.009941211372064277,"vega":0.002670605686032138,"rho":-0.001040038119974493,"breakevenPct":2.4519038424254775},{"delta":0.7,"premium":0.678071693448702,"strike":6.079480840543881,"iv":0.7605603955500617,"gamma":0.47936351050679854,"theta":-0.00954566131025958,"vega":0.00247283065512979,"rho":-0.0011335142890322783,"breakevenPct":2.0596709502234045},{"delta":0.75,"premium":0.7800494437577254,"strike":6.203090234857849,"iv":0.7928471693448702,"gamma":0.42090862793572315,"theta":-0.009150111248454884,"vega":0.0022750556242274412,"rho":-0.0012269904580900638,"breakevenPct":1.6674380580213306},{"delta":0.8,"premium":0.8820271940667491,"strike":6.326699629171817,"iv":0.8251339431396786,"gamma":0.3624537453646477,"theta":-0.008754561186650186,"vega":0.0020772805933250925,"rho":-0.001320466627147849,"breakevenPct":1.2752051658192567},{"delta":0.85,"premium":0.9840049443757725,"strike":6.450309023485785,"iv":0.857420716934487,"gamma":0.3039988627935723,"theta":-0.00835901112484549,"vega":0.001879505562422744,"rho":-0.0014139427962056345,"breakevenPct":0.8829722736171837}]}},"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"}}