{"symbol":"CAAS","url":"https://intraalpha.com/companies/CAAS","capturedAt":"2026-10-23T02:58:04.433Z","state":"ready","quote":{"symbol":"CAAS","last_price":4.37,"prev_close":4.47,"regular_close":4.37,"change":-0.1,"change_pct":-2.2371,"regular_change":-0.1,"regular_change_pct":-2.2371,"extended_change":0,"extended_change_pct":0,"bid":4.35,"ask":4.49,"bid_size":7100,"ask_size":4900,"volume":4791,"vwap":4.397304,"open":4.43,"high":4.43,"low":4.37,"close":4.37,"trade_count":173,"last_trade_at":"2026-10-22T20:00:00.439252796Z","last_quote_at":"2026-10-22T20:00:29.736781605Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:00.51719879-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CAAS","fetched_at":"2026-10-23T02:58:04.116452+00:00","name":"China Automotive Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"China Automotive Systems, Inc. manufactures and sells automotive components and systems in the People's Republic of China. The company is headquartered in Jingzhou City, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":134863000,"ebitda":89172000,"pe_ratio":2.353,"peg_ratio":0.367,"book_value":14.71,"dividend_per_share":null,"dividend_yield":null,"eps":1.9,"revenue_ttm":834862000,"gross_profit_ttm":173200000,"profit_margin":0.0688,"operating_margin_ttm":0.105,"return_on_assets_ttm":0.049,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":0.94,"quarterly_revenue_growth":0.17,"analyst_target_price":7.5,"analyst_number":null,"beta":1.088,"fifty_two_week_high":5.64,"fifty_two_week_low":4,"fifty_day_ma":4.894,"two_hundred_day_ma":4.552,"shares_outstanding":30170700,"forward_pe":14.88,"price_to_sales":0.162,"price_to_book":0.345,"ev_to_revenue":0.155,"ev_to_ebitda":1.308},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:04.116452+00:00"},"optionObservedAt":"2026-10-22T19:55:05.593Z","bars":[{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T13:30:00Z","v":373,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T15:25:00Z","v":100,"vw":4.46},{"c":4.5,"h":4.5,"l":4.47,"n":21,"o":4.48,"t":"2026-10-16T15:50:00Z","v":2406,"vw":4.488102},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T16:00:00Z","v":522,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T16:15:00Z","v":280,"vw":4.5},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-16T16:40:00Z","v":106,"vw":4.42},{"c":4.53,"h":4.59,"l":4.53,"n":21,"o":4.58,"t":"2026-10-16T17:30:00Z","v":4407,"vw":4.577106},{"c":4.558,"h":4.558,"l":4.558,"n":1,"o":4.558,"t":"2026-10-16T17:40:00Z","v":216,"vw":4.558},{"c":4.5151,"h":4.5151,"l":4.4846,"n":3,"o":4.4846,"t":"2026-10-16T18:15:00Z","v":514,"vw":4.5029},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-16T19:35:00Z","v":513,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T19:45:00Z","v":214,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-16T19:50:00Z","v":1294,"vw":4.47},{"c":4.51,"h":4.52,"l":4.51,"n":16,"o":4.51,"t":"2026-10-16T19:55:00Z","v":972,"vw":4.514},{"c":4.48,"h":4.48,"l":4.46,"n":7,"o":4.46,"t":"2026-10-19T13:30:00Z","v":689,"vw":4.468347},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-19T13:35:00Z","v":136,"vw":4.41},{"c":4.4801,"h":4.55,"l":4.4801,"n":3,"o":4.55,"t":"2026-10-19T14:00:00Z","v":1500,"vw":4.5267},{"c":4.4801,"h":4.4801,"l":4.4801,"n":2,"o":4.4801,"t":"2026-10-19T14:05:00Z","v":252,"vw":4.4801},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-19T14:25:00Z","v":100,"vw":4.54},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-19T15:05:00Z","v":101,"vw":4.515},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-19T16:05:00Z","v":240,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T17:45:00Z","v":179,"vw":4.48},{"c":4.48,"h":4.5,"l":4.48,"n":4,"o":4.5,"t":"2026-10-19T18:30:00Z","v":295,"vw":4.490741},{"c":4.49,"h":4.49,"l":4.49,"n":6,"o":4.49,"t":"2026-10-19T19:15:00Z","v":254,"vw":4.49},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-10-19T19:55:00Z","v":289,"vw":4.54},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-20T13:30:00Z","v":571,"vw":4.4},{"c":4.4301,"h":4.4401,"l":4.4301,"n":4,"o":4.44,"t":"2026-10-20T14:20:00Z","v":856,"vw":4.432475},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T15:05:00Z","v":100,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-20T15:10:00Z","v":253,"vw":4.49},{"c":4.451,"h":4.451,"l":4.451,"n":4,"o":4.451,"t":"2026-10-20T15:15:00Z","v":1268,"vw":4.451},{"c":4.4501,"h":4.4501,"l":4.4501,"n":2,"o":4.4501,"t":"2026-10-20T15:55:00Z","v":318,"vw":4.4501},{"c":4.49,"h":4.49,"l":4.46,"n":2,"o":4.46,"t":"2026-10-20T16:20:00Z","v":200,"vw":4.475},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-20T16:45:00Z","v":100,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-20T17:40:00Z","v":200,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-20T18:20:00Z","v":109,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":7,"o":4.45,"t":"2026-10-20T18:25:00Z","v":701,"vw":4.446383},{"c":4.5,"h":4.5,"l":4.44,"n":4,"o":4.44,"t":"2026-10-20T19:55:00Z","v":287,"vw":4.468037},{"c":4.5313,"h":4.5313,"l":4.5313,"n":2,"o":4.5313,"t":"2026-10-21T10:45:00Z","v":240,"vw":4.5313},{"c":4.495,"h":4.495,"l":4.44,"n":5,"o":4.44,"t":"2026-10-21T13:30:00Z","v":620,"vw":4.462846},{"c":4.4508,"h":4.4508,"l":4.4508,"n":1,"o":4.4508,"t":"2026-10-21T13:45:00Z","v":114,"vw":4.4508},{"c":4.4768,"h":4.4768,"l":4.4768,"n":1,"o":4.4768,"t":"2026-10-21T14:40:00Z","v":750,"vw":4.4768},{"c":4.4401,"h":4.4401,"l":4.44,"n":6,"o":4.44,"t":"2026-10-21T14:45:00Z","v":901,"vw":4.44005},{"c":4.4301,"h":4.53,"l":4.4301,"n":2,"o":4.53,"t":"2026-10-21T14:50:00Z","v":1000,"vw":4.47006},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T14:55:00Z","v":126,"vw":4.43},{"c":4.465,"h":4.465,"l":4.465,"n":1,"o":4.465,"t":"2026-10-21T16:45:00Z","v":100,"vw":4.465},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T19:20:00Z","v":201,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T19:35:00Z","v":100,"vw":4.43},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-21T19:55:00Z","v":166,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-21T20:00:00Z","v":504,"vw":4.47},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T21:15:00Z","v":3500,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-22T14:00:00Z","v":100,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-22T15:30:00Z","v":892,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-22T15:40:00Z","v":371,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T15:50:00Z","v":100,"vw":4.4},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T19:00:00Z","v":100,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-22T19:20:00Z","v":200,"vw":4.39},{"c":4.37,"h":4.4081,"l":4.37,"n":5,"o":4.4081,"t":"2026-10-22T19:40:00Z","v":443,"vw":4.398292},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T20:00:00Z","v":455,"vw":4.37}],"history":[{"c":4.2,"h":4.288,"l":4.15,"n":269,"o":4.21,"t":"2024-10-21T04:00:00Z","v":32998,"vw":4.202614},{"c":4.15,"h":4.2999,"l":4.15,"n":280,"o":4.24,"t":"2024-10-22T04:00:00Z","v":43879,"vw":4.230253},{"c":4.15,"h":4.18,"l":4.09,"n":242,"o":4.18,"t":"2024-10-23T04:00:00Z","v":29373,"vw":4.131548},{"c":4.18,"h":4.23,"l":4.13,"n":181,"o":4.15,"t":"2024-10-24T04:00:00Z","v":17669,"vw":4.167839},{"c":4.3,"h":4.4,"l":4.16,"n":289,"o":4.17,"t":"2024-10-25T04:00:00Z","v":91924,"vw":4.274305},{"c":4.57,"h":4.6,"l":4.3,"n":797,"o":4.35,"t":"2024-10-28T04:00:00Z","v":205214,"vw":4.480579},{"c":4.51,"h":4.6889,"l":4.51,"n":399,"o":4.63,"t":"2024-10-29T04:00:00Z","v":82940,"vw":4.582688},{"c":4.4,"h":4.54,"l":4.34,"n":233,"o":4.51,"t":"2024-10-30T04:00:00Z","v":19586,"vw":4.439367},{"c":4.54,"h":4.6,"l":4.3,"n":474,"o":4.37,"t":"2024-10-31T04:00:00Z","v":76894,"vw":4.412695},{"c":4.638,"h":4.71,"l":4.48,"n":498,"o":4.56,"t":"2024-11-01T04:00:00Z","v":86002,"vw":4.599762},{"c":4.46,"h":4.64,"l":4.4198,"n":356,"o":4.64,"t":"2024-11-04T05:00:00Z","v":47009,"vw":4.501081},{"c":4.63,"h":4.7,"l":4.47,"n":430,"o":4.5,"t":"2024-11-05T05:00:00Z","v":94223,"vw":4.58864},{"c":4.63,"h":4.75,"l":4.35,"n":442,"o":4.53,"t":"2024-11-06T05:00:00Z","v":63100,"vw":4.619345},{"c":4.73,"h":4.79,"l":4.6173,"n":432,"o":4.63,"t":"2024-11-07T05:00:00Z","v":51706,"vw":4.708577},{"c":4.68,"h":4.79,"l":4.64,"n":279,"o":4.74,"t":"2024-11-08T05:00:00Z","v":31242,"vw":4.684761},{"c":4.7,"h":4.8,"l":4.65,"n":389,"o":4.66,"t":"2024-11-11T05:00:00Z","v":63169,"vw":4.716621},{"c":4.62,"h":4.7898,"l":4.61,"n":365,"o":4.65,"t":"2024-11-12T05:00:00Z","v":74233,"vw":4.718856},{"c":4.41,"h":4.5833,"l":4.29,"n":496,"o":4.45,"t":"2024-11-13T05:00:00Z","v":82842,"vw":4.437824},{"c":4.25,"h":4.385,"l":4.16,"n":316,"o":4.16,"t":"2024-11-14T05:00:00Z","v":34515,"vw":4.293269},{"c":4.33,"h":4.4949,"l":4.21,"n":249,"o":4.21,"t":"2024-11-15T05:00:00Z","v":25844,"vw":4.4026},{"c":4.62,"h":4.8087,"l":4.5,"n":661,"o":4.69,"t":"2024-11-18T05:00:00Z","v":77808,"vw":4.696161},{"c":4.47,"h":4.675,"l":4.465,"n":248,"o":4.65,"t":"2024-11-19T05:00:00Z","v":17907,"vw":4.55294},{"c":4.49,"h":4.61,"l":4.31,"n":254,"o":4.45,"t":"2024-11-20T05:00:00Z","v":30714,"vw":4.425584},{"c":4.44,"h":4.59,"l":4.3251,"n":301,"o":4.44,"t":"2024-11-21T05:00:00Z","v":20164,"vw":4.46312},{"c":4.36,"h":4.48,"l":4.33,"n":210,"o":4.35,"t":"2024-11-22T05:00:00Z","v":16556,"vw":4.377573},{"c":4.35,"h":4.48,"l":4.28,"n":334,"o":4.3,"t":"2024-11-25T05:00:00Z","v":27907,"vw":4.375643},{"c":4.31,"h":4.558,"l":4.25,"n":166,"o":4.36,"t":"2024-11-26T05:00:00Z","v":25202,"vw":4.326785},{"c":4.34,"h":4.35,"l":4.285,"n":225,"o":4.32,"t":"2024-11-27T05:00:00Z","v":28551,"vw":4.315279},{"c":4.44,"h":4.57,"l":4.35,"n":431,"o":4.35,"t":"2024-11-29T05:00:00Z","v":58700,"vw":4.456935},{"c":4.4,"h":4.54,"l":4.32,"n":350,"o":4.44,"t":"2024-12-02T05:00:00Z","v":43691,"vw":4.425176},{"c":4.38,"h":4.4898,"l":4.22,"n":575,"o":4.41,"t":"2024-12-03T05:00:00Z","v":64828,"vw":4.343567},{"c":4.36,"h":4.4408,"l":4.3285,"n":155,"o":4.33,"t":"2024-12-04T05:00:00Z","v":26038,"vw":4.375454},{"c":4.5,"h":4.5,"l":4.34,"n":259,"o":4.37,"t":"2024-12-05T05:00:00Z","v":33965,"vw":4.436979},{"c":4.3799,"h":4.5,"l":4.26,"n":387,"o":4.5,"t":"2024-12-06T05:00:00Z","v":37153,"vw":4.370932},{"c":4.5,"h":4.58,"l":4.4,"n":418,"o":4.4,"t":"2024-12-09T05:00:00Z","v":60332,"vw":4.460446},{"c":4.435,"h":4.47,"l":4.32,"n":337,"o":4.47,"t":"2024-12-10T05:00:00Z","v":23203,"vw":4.413472},{"c":4.4245,"h":4.52,"l":4.34,"n":290,"o":4.4,"t":"2024-12-11T05:00:00Z","v":50308,"vw":4.470131},{"c":4.43,"h":4.4499,"l":4.3131,"n":121,"o":4.39,"t":"2024-12-12T05:00:00Z","v":8359,"vw":4.36954},{"c":4.38,"h":4.42,"l":4.2846,"n":193,"o":4.36,"t":"2024-12-13T05:00:00Z","v":11815,"vw":4.362912},{"c":4.19,"h":4.4,"l":4.15,"n":313,"o":4.37,"t":"2024-12-16T05:00:00Z","v":38976,"vw":4.274915},{"c":3.9,"h":4.24,"l":3.88,"n":703,"o":4.24,"t":"2024-12-17T05:00:00Z","v":111768,"vw":3.989771},{"c":3.88,"h":3.9899,"l":3.76,"n":668,"o":3.98,"t":"2024-12-18T05:00:00Z","v":93126,"vw":3.915588},{"c":3.87,"h":4,"l":3.78,"n":270,"o":4,"t":"2024-12-19T05:00:00Z","v":46794,"vw":3.880941},{"c":4.13,"h":4.1699,"l":3.88,"n":420,"o":3.88,"t":"2024-12-20T05:00:00Z","v":69418,"vw":4.05165},{"c":3.96,"h":4.07,"l":3.91,"n":257,"o":4,"t":"2024-12-23T05:00:00Z","v":44592,"vw":4.005532},{"c":4.01,"h":4.06,"l":3.95,"n":259,"o":4.06,"t":"2024-12-24T05:00:00Z","v":14890,"vw":4.006094},{"c":4.09,"h":4.21,"l":3.98,"n":300,"o":4.0518,"t":"2024-12-26T05:00:00Z","v":28183,"vw":4.082233},{"c":4.04,"h":4.1813,"l":3.95,"n":270,"o":4.03,"t":"2024-12-27T05:00:00Z","v":60625,"vw":4.038367},{"c":4.085,"h":4.1,"l":3.92,"n":308,"o":3.93,"t":"2024-12-30T05:00:00Z","v":29060,"vw":3.983781},{"c":4.1,"h":4.15,"l":3.95,"n":357,"o":3.95,"t":"2024-12-31T05:00:00Z","v":27303,"vw":4.093853},{"c":4.08,"h":4.1927,"l":4.02,"n":196,"o":4.14,"t":"2025-01-02T05:00:00Z","v":19595,"vw":4.0978},{"c":4.08,"h":4.19,"l":4.05,"n":164,"o":4.19,"t":"2025-01-03T05:00:00Z","v":13223,"vw":4.097323},{"c":4.0301,"h":4.16,"l":4.03,"n":207,"o":4.0454,"t":"2025-01-06T05:00:00Z","v":22147,"vw":4.078415},{"c":3.98,"h":4.1116,"l":3.86,"n":314,"o":4.04,"t":"2025-01-07T05:00:00Z","v":31647,"vw":4.008309},{"c":3.96,"h":4.03,"l":3.87,"n":170,"o":3.92,"t":"2025-01-08T05:00:00Z","v":19946,"vw":3.932423},{"c":3.86,"h":3.93,"l":3.79,"n":312,"o":3.91,"t":"2025-01-10T05:00:00Z","v":47213,"vw":3.841351},{"c":3.945,"h":3.97,"l":3.82,"n":207,"o":3.82,"t":"2025-01-13T05:00:00Z","v":21570,"vw":3.872313},{"c":3.94,"h":4.06,"l":3.9399,"n":220,"o":3.95,"t":"2025-01-14T05:00:00Z","v":26360,"vw":3.988854},{"c":3.93,"h":4.05,"l":3.89,"n":158,"o":4.05,"t":"2025-01-15T05:00:00Z","v":12864,"vw":3.939652},{"c":3.89,"h":3.9711,"l":3.89,"n":144,"o":3.89,"t":"2025-01-16T05:00:00Z","v":10753,"vw":3.926526},{"c":3.94,"h":4.01,"l":3.85,"n":229,"o":3.85,"t":"2025-01-17T05:00:00Z","v":18786,"vw":3.944399},{"c":3.99,"h":4,"l":3.9,"n":213,"o":3.99,"t":"2025-01-21T05:00:00Z","v":16914,"vw":3.952969},{"c":3.98,"h":3.9931,"l":3.88,"n":277,"o":3.93,"t":"2025-01-22T05:00:00Z","v":15973,"vw":3.944042},{"c":3.98,"h":4.03,"l":3.94,"n":124,"o":3.94,"t":"2025-01-23T05:00:00Z","v":13376,"vw":3.972991},{"c":4.05,"h":4.19,"l":4.01,"n":396,"o":4.06,"t":"2025-01-24T05:00:00Z","v":63750,"vw":4.072115},{"c":4.1582,"h":4.26,"l":4.03,"n":530,"o":4.05,"t":"2025-01-27T05:00:00Z","v":68370,"vw":4.140351},{"c":4.12,"h":4.3484,"l":4.051,"n":322,"o":4.33,"t":"2025-01-28T05:00:00Z","v":21739,"vw":4.164253},{"c":4.15,"h":4.1893,"l":4.03,"n":252,"o":4.18,"t":"2025-01-29T05:00:00Z","v":11236,"vw":4.100806},{"c":4.18,"h":4.3038,"l":4.0944,"n":219,"o":4.15,"t":"2025-01-30T05:00:00Z","v":28294,"vw":4.168504},{"c":4.05,"h":4.23,"l":4.03,"n":262,"o":4.23,"t":"2025-01-31T05:00:00Z","v":23378,"vw":4.097013},{"c":4.04,"h":4.0464,"l":3.82,"n":263,"o":4,"t":"2025-02-03T05:00:00Z","v":31455,"vw":3.947095},{"c":4.1799,"h":4.1799,"l":4.02,"n":237,"o":4.03,"t":"2025-02-04T05:00:00Z","v":21221,"vw":4.096229},{"c":4.1,"h":4.1799,"l":4.0781,"n":145,"o":4.12,"t":"2025-02-05T05:00:00Z","v":7226,"vw":4.102981},{"c":4.1001,"h":4.22,"l":4.08,"n":172,"o":4.15,"t":"2025-02-06T05:00:00Z","v":9714,"vw":4.104882},{"c":4.1,"h":4.16,"l":4,"n":207,"o":4.16,"t":"2025-02-07T05:00:00Z","v":25102,"vw":4.067407},{"c":4.1856,"h":4.22,"l":4,"n":492,"o":4.1,"t":"2025-02-10T05:00:00Z","v":42836,"vw":4.149402},{"c":4.17,"h":4.24,"l":4.0599,"n":186,"o":4.16,"t":"2025-02-11T05:00:00Z","v":34186,"vw":4.153657},{"c":4.15,"h":4.2421,"l":4.1,"n":175,"o":4.2421,"t":"2025-02-12T05:00:00Z","v":44402,"vw":4.143244},{"c":4.24,"h":4.29,"l":4.13,"n":141,"o":4.15,"t":"2025-02-13T05:00:00Z","v":12027,"vw":4.221222},{"c":4.45,"h":4.55,"l":4.2501,"n":348,"o":4.29,"t":"2025-02-14T05:00:00Z","v":90488,"vw":4.392469},{"c":4.4629,"h":4.4985,"l":4.3,"n":274,"o":4.37,"t":"2025-02-18T05:00:00Z","v":41759,"vw":4.407962},{"c":4.49,"h":4.54,"l":4.44,"n":282,"o":4.49,"t":"2025-02-19T05:00:00Z","v":39351,"vw":4.476682},{"c":4.46,"h":4.5286,"l":4.38,"n":242,"o":4.42,"t":"2025-02-20T05:00:00Z","v":34404,"vw":4.432681},{"c":4.58,"h":4.5899,"l":4.42,"n":361,"o":4.42,"t":"2025-02-21T05:00:00Z","v":40699,"vw":4.507123},{"c":4.59,"h":4.66,"l":4.4585,"n":706,"o":4.65,"t":"2025-02-24T05:00:00Z","v":122750,"vw":4.588465},{"c":4.58,"h":4.65,"l":4.48,"n":406,"o":4.65,"t":"2025-02-25T05:00:00Z","v":82236,"vw":4.567931},{"c":4.78,"h":4.78,"l":4.5872,"n":406,"o":4.64,"t":"2025-02-26T05:00:00Z","v":66606,"vw":4.695012},{"c":4.76,"h":4.79,"l":4.71,"n":252,"o":4.79,"t":"2025-02-27T05:00:00Z","v":45189,"vw":4.759774},{"c":4.49,"h":4.78,"l":4.35,"n":594,"o":4.75,"t":"2025-02-28T05:00:00Z","v":103561,"vw":4.578746},{"c":4.32,"h":4.47,"l":4.3116,"n":318,"o":4.4699,"t":"2025-03-03T05:00:00Z","v":28653,"vw":4.389466},{"c":4.3,"h":4.31,"l":4.13,"n":256,"o":4.31,"t":"2025-03-04T05:00:00Z","v":45313,"vw":4.243839},{"c":4.5,"h":4.5,"l":4.22,"n":279,"o":4.31,"t":"2025-03-05T05:00:00Z","v":36208,"vw":4.411427},{"c":4.4,"h":4.61,"l":4.3101,"n":260,"o":4.58,"t":"2025-03-06T05:00:00Z","v":40413,"vw":4.47698},{"c":4.41,"h":4.5,"l":4.32,"n":189,"o":4.48,"t":"2025-03-07T05:00:00Z","v":27284,"vw":4.413462},{"c":4.32,"h":4.4899,"l":4.25,"n":200,"o":4.435,"t":"2025-03-10T04:00:00Z","v":21037,"vw":4.351238},{"c":4.22,"h":4.32,"l":4.17,"n":236,"o":4.29,"t":"2025-03-11T04:00:00Z","v":37669,"vw":4.239999},{"c":4.32,"h":4.3899,"l":4.22,"n":149,"o":4.26,"t":"2025-03-12T04:00:00Z","v":18756,"vw":4.270266},{"c":4.31,"h":4.42,"l":4.29,"n":253,"o":4.3429,"t":"2025-03-13T04:00:00Z","v":28527,"vw":4.32521},{"c":4.43,"h":4.49,"l":4.31,"n":351,"o":4.31,"t":"2025-03-14T04:00:00Z","v":67361,"vw":4.388433},{"c":4.55,"h":4.62,"l":4.32,"n":391,"o":4.32,"t":"2025-03-17T04:00:00Z","v":30516,"vw":4.48968},{"c":4.64,"h":4.7,"l":4.51,"n":461,"o":4.54,"t":"2025-03-18T04:00:00Z","v":41615,"vw":4.612922},{"c":4.52,"h":4.69,"l":4.52,"n":206,"o":4.69,"t":"2025-03-19T04:00:00Z","v":16342,"vw":4.598452},{"c":4.64,"h":4.6899,"l":4.5501,"n":249,"o":4.57,"t":"2025-03-20T04:00:00Z","v":26032,"vw":4.611154},{"c":4.53,"h":4.6202,"l":4.53,"n":211,"o":4.6,"t":"2025-03-21T04:00:00Z","v":45488,"vw":4.556784},{"c":4.72,"h":4.74,"l":4.532,"n":426,"o":4.63,"t":"2025-03-24T04:00:00Z","v":52852,"vw":4.664234},{"c":4.73,"h":4.74,"l":4.5753,"n":201,"o":4.72,"t":"2025-03-25T04:00:00Z","v":27661,"vw":4.694203},{"c":4.82,"h":4.88,"l":4.61,"n":352,"o":4.73,"t":"2025-03-26T04:00:00Z","v":62165,"vw":4.776104},{"c":5.26,"h":5.28,"l":4.8,"n":1160,"o":4.85,"t":"2025-03-27T04:00:00Z","v":198333,"vw":5.104426},{"c":4.775,"h":5.3699,"l":4.73,"n":1012,"o":5.31,"t":"2025-03-28T04:00:00Z","v":167984,"vw":4.980085},{"c":4.42,"h":4.76,"l":4.3,"n":763,"o":4.74,"t":"2025-03-31T04:00:00Z","v":153286,"vw":4.52121},{"c":4.17,"h":4.5,"l":4.1,"n":871,"o":4.42,"t":"2025-04-01T04:00:00Z","v":128242,"vw":4.234262},{"c":4.19,"h":4.29,"l":4.1,"n":547,"o":4.1,"t":"2025-04-02T04:00:00Z","v":52977,"vw":4.209253},{"c":4.14,"h":4.1855,"l":4.08,"n":354,"o":4.1,"t":"2025-04-03T04:00:00Z","v":36472,"vw":4.123651},{"c":3.79,"h":4.06,"l":3.67,"n":794,"o":4.03,"t":"2025-04-04T04:00:00Z","v":130840,"vw":3.848078},{"c":3.65,"h":3.7799,"l":3.5585,"n":923,"o":3.72,"t":"2025-04-07T04:00:00Z","v":107385,"vw":3.656317},{"c":3.53,"h":3.8,"l":3.5,"n":509,"o":3.8,"t":"2025-04-08T04:00:00Z","v":67862,"vw":3.612097},{"c":3.73,"h":3.73,"l":3.5,"n":580,"o":3.59,"t":"2025-04-09T04:00:00Z","v":85409,"vw":3.624493},{"c":3.57,"h":3.72,"l":3.57,"n":208,"o":3.72,"t":"2025-04-10T04:00:00Z","v":36415,"vw":3.646469},{"c":3.57,"h":3.72,"l":3.57,"n":263,"o":3.7,"t":"2025-04-11T04:00:00Z","v":41056,"vw":3.640923},{"c":3.75,"h":3.8,"l":3.6,"n":356,"o":3.6,"t":"2025-04-14T04:00:00Z","v":45318,"vw":3.725732},{"c":3.7,"h":3.75,"l":3.63,"n":177,"o":3.73,"t":"2025-04-15T04:00:00Z","v":30859,"vw":3.676204},{"c":3.6,"h":3.79,"l":3.6,"n":225,"o":3.63,"t":"2025-04-16T04:00:00Z","v":38872,"vw":3.673956},{"c":3.69,"h":3.69,"l":3.61,"n":126,"o":3.61,"t":"2025-04-17T04:00:00Z","v":21320,"vw":3.670157},{"c":3.74,"h":3.75,"l":3.6346,"n":194,"o":3.69,"t":"2025-04-21T04:00:00Z","v":15889,"vw":3.699042},{"c":3.775,"h":3.948,"l":3.6925,"n":162,"o":3.74,"t":"2025-04-22T04:00:00Z","v":35025,"vw":3.797645},{"c":3.87,"h":3.91,"l":3.77,"n":262,"o":3.91,"t":"2025-04-23T04:00:00Z","v":39030,"vw":3.837136},{"c":3.92,"h":3.9313,"l":3.84,"n":149,"o":3.85,"t":"2025-04-24T04:00:00Z","v":9274,"vw":3.87936},{"c":3.81,"h":3.92,"l":3.81,"n":153,"o":3.86,"t":"2025-04-25T04:00:00Z","v":5895,"vw":3.869548},{"c":3.87,"h":3.95,"l":3.78,"n":176,"o":3.85,"t":"2025-04-28T04:00:00Z","v":14614,"vw":3.864088},{"c":3.98,"h":3.99,"l":3.7866,"n":316,"o":3.87,"t":"2025-04-29T04:00:00Z","v":39135,"vw":3.913918},{"c":3.88,"h":3.99,"l":3.8,"n":108,"o":3.99,"t":"2025-04-30T04:00:00Z","v":16412,"vw":3.897473},{"c":3.8,"h":3.89,"l":3.8,"n":54,"o":3.89,"t":"2025-05-01T04:00:00Z","v":8469,"vw":3.842025},{"c":3.93,"h":3.9533,"l":3.86,"n":120,"o":3.94,"t":"2025-05-02T04:00:00Z","v":19995,"vw":3.905864},{"c":3.835,"h":3.9595,"l":3.835,"n":121,"o":3.93,"t":"2025-05-05T04:00:00Z","v":14147,"vw":3.911694},{"c":4,"h":4,"l":3.84,"n":133,"o":3.84,"t":"2025-05-06T04:00:00Z","v":14462,"vw":3.955146},{"c":4.03,"h":4.1,"l":3.84,"n":488,"o":3.88,"t":"2025-05-07T04:00:00Z","v":44933,"vw":4.000038},{"c":4.15,"h":4.2,"l":4,"n":241,"o":4,"t":"2025-05-08T04:00:00Z","v":49652,"vw":4.109567},{"c":4.09,"h":4.2407,"l":4.07,"n":181,"o":4.07,"t":"2025-05-09T04:00:00Z","v":37246,"vw":4.179104},{"c":4.22,"h":4.25,"l":4.13,"n":143,"o":4.22,"t":"2025-05-12T04:00:00Z","v":26525,"vw":4.204865},{"c":4.12,"h":4.25,"l":4.1,"n":176,"o":4.2,"t":"2025-05-13T04:00:00Z","v":19767,"vw":4.159328},{"c":4.12,"h":4.39,"l":4.01,"n":302,"o":4.39,"t":"2025-05-14T04:00:00Z","v":50083,"vw":4.153994},{"c":4.08,"h":4.08,"l":4,"n":157,"o":4.02,"t":"2025-05-15T04:00:00Z","v":13427,"vw":4.054155},{"c":4.12,"h":4.12,"l":4.01,"n":149,"o":4.04,"t":"2025-05-16T04:00:00Z","v":16739,"vw":4.082483},{"c":4.05,"h":4.1265,"l":3.92,"n":129,"o":4.04,"t":"2025-05-19T04:00:00Z","v":18353,"vw":4.034309},{"c":4.056,"h":4.1212,"l":4.02,"n":119,"o":4.1,"t":"2025-05-20T04:00:00Z","v":13164,"vw":4.065505},{"c":4.12,"h":4.21,"l":3.94,"n":440,"o":4.17,"t":"2025-05-21T04:00:00Z","v":59961,"vw":4.069824},{"c":4.07,"h":4.15,"l":4.0105,"n":146,"o":4.03,"t":"2025-05-22T04:00:00Z","v":27497,"vw":4.095645},{"c":4.03,"h":4.12,"l":4.02,"n":111,"o":4.02,"t":"2025-05-23T04:00:00Z","v":10183,"vw":4.063952},{"c":4.15,"h":4.15,"l":4.01,"n":110,"o":4.01,"t":"2025-05-27T04:00:00Z","v":10753,"vw":4.092723},{"c":4.15,"h":4.2,"l":4.1,"n":111,"o":4.14,"t":"2025-05-28T04:00:00Z","v":18817,"vw":4.155173},{"c":4.095,"h":4.17,"l":4.02,"n":62,"o":4.16,"t":"2025-05-29T04:00:00Z","v":8391,"vw":4.141845},{"c":4.08,"h":4.14,"l":4.02,"n":133,"o":4.14,"t":"2025-05-30T04:00:00Z","v":8829,"vw":4.083581},{"c":4.25,"h":4.28,"l":4.11,"n":304,"o":4.28,"t":"2025-06-02T04:00:00Z","v":53655,"vw":4.235136},{"c":4.06,"h":4.24,"l":4.05,"n":265,"o":4.24,"t":"2025-06-03T04:00:00Z","v":19364,"vw":4.165605},{"c":4.25,"h":4.25,"l":4.11,"n":203,"o":4.16,"t":"2025-06-04T04:00:00Z","v":21766,"vw":4.169391},{"c":4.22,"h":4.28,"l":4.18,"n":137,"o":4.22,"t":"2025-06-05T04:00:00Z","v":19005,"vw":4.232643},{"c":4.24,"h":4.25,"l":4.15,"n":131,"o":4.2001,"t":"2025-06-06T04:00:00Z","v":12087,"vw":4.21438},{"c":4.2,"h":4.25,"l":4.175,"n":129,"o":4.25,"t":"2025-06-09T04:00:00Z","v":16753,"vw":4.222868},{"c":4.22,"h":4.25,"l":4.18,"n":107,"o":4.18,"t":"2025-06-10T04:00:00Z","v":11827,"vw":4.21759},{"c":4.3,"h":4.35,"l":4.238,"n":229,"o":4.25,"t":"2025-06-11T04:00:00Z","v":41144,"vw":4.295825},{"c":4.4,"h":4.49,"l":4.23,"n":214,"o":4.32,"t":"2025-06-12T04:00:00Z","v":24991,"vw":4.391518},{"c":4.32,"h":4.4,"l":4.29,"n":159,"o":4.31,"t":"2025-06-13T04:00:00Z","v":16083,"vw":4.345923},{"c":4.26,"h":4.36,"l":4.22,"n":151,"o":4.22,"t":"2025-06-16T04:00:00Z","v":20311,"vw":4.296931},{"c":4.34,"h":4.37,"l":4.22,"n":119,"o":4.28,"t":"2025-06-17T04:00:00Z","v":4830,"vw":4.31022},{"c":4.22,"h":4.3324,"l":4.21,"n":272,"o":4.28,"t":"2025-06-18T04:00:00Z","v":15706,"vw":4.266301},{"c":4.23,"h":4.32,"l":4.19,"n":147,"o":4.32,"t":"2025-06-20T04:00:00Z","v":17291,"vw":4.254213},{"c":4.2,"h":4.25,"l":4.1901,"n":98,"o":4.21,"t":"2025-06-23T04:00:00Z","v":2867,"vw":4.218393},{"c":4.22,"h":4.33,"l":4.19,"n":246,"o":4.29,"t":"2025-06-24T04:00:00Z","v":59241,"vw":4.25567},{"c":4.16,"h":4.3,"l":4.12,"n":207,"o":4.26,"t":"2025-06-25T04:00:00Z","v":36670,"vw":4.217183},{"c":4.27,"h":4.33,"l":4.18,"n":221,"o":4.33,"t":"2025-06-26T04:00:00Z","v":39713,"vw":4.249986},{"c":4.11,"h":4.27,"l":4.1001,"n":118,"o":4.24,"t":"2025-06-27T04:00:00Z","v":23354,"vw":4.186942},{"c":4.08,"h":4.1889,"l":4.06,"n":203,"o":4.1,"t":"2025-06-30T04:00:00Z","v":23834,"vw":4.117792},{"c":4.12,"h":4.24,"l":4.09,"n":116,"o":4.24,"t":"2025-07-01T04:00:00Z","v":7751,"vw":4.186322},{"c":4.13,"h":4.22,"l":4.0749,"n":199,"o":4.17,"t":"2025-07-02T04:00:00Z","v":17375,"vw":4.133022},{"c":4.18,"h":4.18,"l":4.07,"n":64,"o":4.12,"t":"2025-07-03T04:00:00Z","v":9659,"vw":4.104484},{"c":4.14,"h":4.24,"l":4.11,"n":161,"o":4.13,"t":"2025-07-07T04:00:00Z","v":22026,"vw":4.152452},{"c":4.08,"h":4.41,"l":4.08,"n":570,"o":4.17,"t":"2025-07-08T04:00:00Z","v":296895,"vw":4.143513},{"c":4.15,"h":4.3,"l":4.12,"n":373,"o":4.23,"t":"2025-07-09T04:00:00Z","v":60247,"vw":4.211327},{"c":4.23,"h":4.25,"l":4.1,"n":416,"o":4.15,"t":"2025-07-10T04:00:00Z","v":39739,"vw":4.200371},{"c":4.19,"h":4.3,"l":4.19,"n":336,"o":4.2842,"t":"2025-07-11T04:00:00Z","v":32450,"vw":4.271972},{"c":4.31,"h":4.335,"l":4.21,"n":327,"o":4.21,"t":"2025-07-14T04:00:00Z","v":39909,"vw":4.275431},{"c":4.28,"h":4.4486,"l":4.28,"n":271,"o":4.38,"t":"2025-07-15T04:00:00Z","v":17524,"vw":4.375418},{"c":4.36,"h":4.36,"l":4.2733,"n":118,"o":4.29,"t":"2025-07-16T04:00:00Z","v":18423,"vw":4.313542},{"c":4.26,"h":4.4017,"l":4.2155,"n":181,"o":4.32,"t":"2025-07-17T04:00:00Z","v":28114,"vw":4.280208},{"c":4.22,"h":4.3787,"l":4.17,"n":376,"o":4.3787,"t":"2025-07-18T04:00:00Z","v":29914,"vw":4.276397},{"c":4.15,"h":4.24,"l":4.15,"n":161,"o":4.19,"t":"2025-07-21T04:00:00Z","v":13112,"vw":4.179701},{"c":4.15,"h":4.19,"l":4.115,"n":122,"o":4.13,"t":"2025-07-22T04:00:00Z","v":8853,"vw":4.1515},{"c":4.19,"h":4.2917,"l":4.175,"n":212,"o":4.1837,"t":"2025-07-23T04:00:00Z","v":30933,"vw":4.199657},{"c":4.17,"h":4.275,"l":4.15,"n":160,"o":4.15,"t":"2025-07-24T04:00:00Z","v":31138,"vw":4.22458},{"c":4.23,"h":4.25,"l":4.17,"n":132,"o":4.25,"t":"2025-07-25T04:00:00Z","v":20643,"vw":4.20149},{"c":4.22,"h":4.33,"l":4.22,"n":145,"o":4.25,"t":"2025-07-28T04:00:00Z","v":23048,"vw":4.278042},{"c":4.18,"h":4.3199,"l":4.16,"n":181,"o":4.21,"t":"2025-07-29T04:00:00Z","v":23266,"vw":4.224977},{"c":4,"h":4.195,"l":4,"n":272,"o":4.17,"t":"2025-07-30T04:00:00Z","v":35446,"vw":4.069954},{"c":4.06,"h":4.09,"l":4.02,"n":102,"o":4.04,"t":"2025-07-31T04:00:00Z","v":10008,"vw":4.046902},{"c":4.115,"h":4.23,"l":4,"n":200,"o":4.03,"t":"2025-08-01T04:00:00Z","v":37880,"vw":4.066901},{"c":4.05,"h":4.2,"l":4.05,"n":162,"o":4.12,"t":"2025-08-04T04:00:00Z","v":7603,"vw":4.097934},{"c":3.93,"h":3.9971,"l":3.86,"n":279,"o":3.89,"t":"2025-08-05T04:00:00Z","v":82313,"vw":3.914975},{"c":3.86,"h":4.1484,"l":3.86,"n":237,"o":3.9,"t":"2025-08-06T04:00:00Z","v":26927,"vw":3.96014},{"c":4,"h":4.13,"l":3.89,"n":300,"o":3.95,"t":"2025-08-07T04:00:00Z","v":35265,"vw":4.022093},{"c":4.05,"h":4.11,"l":4.01,"n":190,"o":4.09,"t":"2025-08-08T04:00:00Z","v":23883,"vw":4.06796},{"c":4.02,"h":4.0909,"l":3.975,"n":151,"o":4.05,"t":"2025-08-11T04:00:00Z","v":18861,"vw":4.0186},{"c":4.13,"h":4.1899,"l":3.89,"n":298,"o":3.98,"t":"2025-08-12T04:00:00Z","v":57989,"vw":4.019037},{"c":4.1,"h":4.28,"l":4.05,"n":228,"o":4.28,"t":"2025-08-13T04:00:00Z","v":63504,"vw":4.12305},{"c":4.1249,"h":4.24,"l":4.05,"n":259,"o":4.16,"t":"2025-08-14T04:00:00Z","v":69865,"vw":4.123405},{"c":4.0551,"h":4.1599,"l":4.05,"n":224,"o":4.135,"t":"2025-08-15T04:00:00Z","v":23017,"vw":4.093413},{"c":4.04,"h":4.13,"l":4.01,"n":263,"o":4.08,"t":"2025-08-18T04:00:00Z","v":54057,"vw":4.078978},{"c":4.03,"h":4.0758,"l":4.01,"n":179,"o":4.02,"t":"2025-08-19T04:00:00Z","v":13111,"vw":4.031787},{"c":4.07,"h":4.1484,"l":4.03,"n":250,"o":4.05,"t":"2025-08-20T04:00:00Z","v":26357,"vw":4.08203},{"c":4.06,"h":4.0899,"l":4.01,"n":169,"o":4.06,"t":"2025-08-21T04:00:00Z","v":29561,"vw":4.044032},{"c":4.1,"h":4.15,"l":4.04,"n":224,"o":4.05,"t":"2025-08-22T04:00:00Z","v":38275,"vw":4.11414},{"c":4.1,"h":4.15,"l":4.04,"n":272,"o":4.04,"t":"2025-08-25T04:00:00Z","v":35675,"vw":4.086983},{"c":4.1,"h":4.115,"l":4.0333,"n":141,"o":4.09,"t":"2025-08-26T04:00:00Z","v":16222,"vw":4.07959},{"c":4.03,"h":4.11,"l":4.03,"n":344,"o":4.05,"t":"2025-08-27T04:00:00Z","v":49596,"vw":4.05259},{"c":4.14,"h":4.14,"l":4.0515,"n":138,"o":4.07,"t":"2025-08-28T04:00:00Z","v":42577,"vw":4.114206},{"c":4.12,"h":4.12,"l":4.07,"n":314,"o":4.1,"t":"2025-08-29T04:00:00Z","v":70139,"vw":4.096348},{"c":4.37,"h":4.37,"l":4.05,"n":946,"o":4.05,"t":"2025-09-02T04:00:00Z","v":124055,"vw":4.22562},{"c":4.32,"h":4.38,"l":4.2611,"n":512,"o":4.37,"t":"2025-09-03T04:00:00Z","v":48347,"vw":4.353518},{"c":4.46,"h":4.48,"l":4.262,"n":682,"o":4.35,"t":"2025-09-04T04:00:00Z","v":110461,"vw":4.392683},{"c":4.44,"h":4.48,"l":4.36,"n":335,"o":4.48,"t":"2025-09-05T04:00:00Z","v":74715,"vw":4.441758},{"c":4.68,"h":4.73,"l":4.4,"n":822,"o":4.5,"t":"2025-09-08T04:00:00Z","v":102380,"vw":4.586527},{"c":4.59,"h":4.73,"l":4.45,"n":297,"o":4.73,"t":"2025-09-09T04:00:00Z","v":34590,"vw":4.563831},{"c":4.63,"h":4.74,"l":4.4501,"n":214,"o":4.61,"t":"2025-09-10T04:00:00Z","v":31403,"vw":4.595117},{"c":4.67,"h":4.7865,"l":4.56,"n":900,"o":4.69,"t":"2025-09-11T04:00:00Z","v":117856,"vw":4.691342},{"c":4.59,"h":4.791,"l":4.5,"n":402,"o":4.79,"t":"2025-09-12T04:00:00Z","v":69108,"vw":4.597411},{"c":4.4,"h":4.67,"l":4.31,"n":516,"o":4.61,"t":"2025-09-15T04:00:00Z","v":88879,"vw":4.484409},{"c":4.47,"h":4.5585,"l":4.34,"n":227,"o":4.38,"t":"2025-09-16T04:00:00Z","v":55214,"vw":4.445377},{"c":4.6,"h":4.7,"l":4.48,"n":416,"o":4.7,"t":"2025-09-17T04:00:00Z","v":160673,"vw":4.614935},{"c":5.02,"h":5.02,"l":4.7099,"n":1000,"o":4.76,"t":"2025-09-18T04:00:00Z","v":130289,"vw":4.847159},{"c":5,"h":5.15,"l":4.75,"n":463,"o":5.03,"t":"2025-09-19T04:00:00Z","v":75496,"vw":4.980747},{"c":4.91,"h":5.0377,"l":4.752,"n":300,"o":5,"t":"2025-09-22T04:00:00Z","v":32517,"vw":4.906743},{"c":4.91,"h":5.05,"l":4.83,"n":334,"o":4.83,"t":"2025-09-23T04:00:00Z","v":42162,"vw":4.923181},{"c":4.86,"h":4.97,"l":4.79,"n":237,"o":4.91,"t":"2025-09-24T04:00:00Z","v":12708,"vw":4.89232},{"c":4.92,"h":4.94,"l":4.8087,"n":248,"o":4.85,"t":"2025-09-25T04:00:00Z","v":32907,"vw":4.870811},{"c":4.9,"h":4.9899,"l":4.87,"n":147,"o":4.87,"t":"2025-09-26T04:00:00Z","v":18855,"vw":4.928345},{"c":4.74,"h":4.91,"l":4.73,"n":260,"o":4.9,"t":"2025-09-29T04:00:00Z","v":55319,"vw":4.801401},{"c":4.71,"h":4.85,"l":4.71,"n":242,"o":4.85,"t":"2025-09-30T04:00:00Z","v":22128,"vw":4.780427},{"c":4.69,"h":4.78,"l":4.64,"n":231,"o":4.7,"t":"2025-10-01T04:00:00Z","v":26851,"vw":4.701285},{"c":4.56,"h":4.7231,"l":4.56,"n":321,"o":4.68,"t":"2025-10-02T04:00:00Z","v":85156,"vw":4.60767},{"c":4.66,"h":4.7,"l":4.6,"n":198,"o":4.6,"t":"2025-10-03T04:00:00Z","v":11451,"vw":4.655289},{"c":4.5727,"h":4.675,"l":4.55,"n":217,"o":4.63,"t":"2025-10-06T04:00:00Z","v":26111,"vw":4.605024},{"c":4.47,"h":4.7,"l":4.45,"n":176,"o":4.56,"t":"2025-10-07T04:00:00Z","v":29773,"vw":4.543407},{"c":4.41,"h":4.4957,"l":4.4,"n":147,"o":4.47,"t":"2025-10-08T04:00:00Z","v":27010,"vw":4.453449},{"c":4.44,"h":4.5,"l":4.3486,"n":214,"o":4.4,"t":"2025-10-09T04:00:00Z","v":48570,"vw":4.397577},{"c":4.4765,"h":4.5792,"l":4.2701,"n":254,"o":4.39,"t":"2025-10-10T04:00:00Z","v":47655,"vw":4.403388},{"c":4.28,"h":4.39,"l":4.21,"n":218,"o":4.35,"t":"2025-10-13T04:00:00Z","v":31959,"vw":4.309275},{"c":4.3,"h":4.37,"l":4.21,"n":216,"o":4.21,"t":"2025-10-14T04:00:00Z","v":30041,"vw":4.321153},{"c":4.43,"h":4.46,"l":4.31,"n":232,"o":4.35,"t":"2025-10-15T04:00:00Z","v":29991,"vw":4.393134},{"c":4.32,"h":4.4307,"l":4.3111,"n":208,"o":4.43,"t":"2025-10-16T04:00:00Z","v":14015,"vw":4.391324},{"c":4.25,"h":4.36,"l":4.2001,"n":189,"o":4.3,"t":"2025-10-17T04:00:00Z","v":39392,"vw":4.288171},{"c":4.27,"h":4.3499,"l":4.25,"n":233,"o":4.33,"t":"2025-10-20T04:00:00Z","v":34999,"vw":4.301792},{"c":4.41,"h":4.506,"l":4.3,"n":287,"o":4.345,"t":"2025-10-21T04:00:00Z","v":33401,"vw":4.41757},{"c":4.29,"h":4.445,"l":4.27,"n":149,"o":4.39,"t":"2025-10-22T04:00:00Z","v":23516,"vw":4.335943},{"c":4.3,"h":4.4,"l":4.3,"n":116,"o":4.34,"t":"2025-10-23T04:00:00Z","v":12066,"vw":4.344108},{"c":4.4,"h":4.54,"l":4.32,"n":122,"o":4.32,"t":"2025-10-24T04:00:00Z","v":10389,"vw":4.375176},{"c":4.45,"h":4.55,"l":4.43,"n":273,"o":4.46,"t":"2025-10-27T04:00:00Z","v":68213,"vw":4.470924},{"c":4.37,"h":4.4631,"l":4.3262,"n":213,"o":4.45,"t":"2025-10-28T04:00:00Z","v":61766,"vw":4.381073},{"c":4.32,"h":4.42,"l":4.2,"n":199,"o":4.341,"t":"2025-10-29T04:00:00Z","v":88785,"vw":4.316406},{"c":4.26,"h":4.39,"l":4.26,"n":116,"o":4.36,"t":"2025-10-30T04:00:00Z","v":20350,"vw":4.317339},{"c":4.27,"h":4.37,"l":4.23,"n":168,"o":4.305,"t":"2025-10-31T04:00:00Z","v":33332,"vw":4.309081},{"c":4.24,"h":4.4,"l":4.16,"n":300,"o":4.22,"t":"2025-11-03T05:00:00Z","v":26880,"vw":4.232208},{"c":4.26,"h":4.35,"l":4.24,"n":249,"o":4.24,"t":"2025-11-04T05:00:00Z","v":13469,"vw":4.288464},{"c":4.29,"h":4.325,"l":4.24,"n":278,"o":4.26,"t":"2025-11-05T05:00:00Z","v":20386,"vw":4.275088},{"c":4.2,"h":4.32,"l":4.2,"n":396,"o":4.32,"t":"2025-11-06T05:00:00Z","v":27047,"vw":4.25217},{"c":4.15,"h":4.2999,"l":4.15,"n":222,"o":4.16,"t":"2025-11-07T05:00:00Z","v":27872,"vw":4.194389},{"c":4.21,"h":4.2728,"l":4.04,"n":187,"o":4.2728,"t":"2025-11-10T05:00:00Z","v":23502,"vw":4.163394},{"c":4.17,"h":4.2001,"l":4.13,"n":182,"o":4.19,"t":"2025-11-11T05:00:00Z","v":23297,"vw":4.17544},{"c":4.45,"h":4.55,"l":4.22,"n":5967,"o":4.35,"t":"2025-11-12T05:00:00Z","v":545369,"vw":4.38304},{"c":4.3,"h":4.5,"l":4.28,"n":360,"o":4.5,"t":"2025-11-13T05:00:00Z","v":75914,"vw":4.386834},{"c":4.29,"h":4.3,"l":4.14,"n":245,"o":4.2,"t":"2025-11-14T05:00:00Z","v":20791,"vw":4.214593},{"c":4.1,"h":4.28,"l":4,"n":321,"o":4.28,"t":"2025-11-17T05:00:00Z","v":98118,"vw":4.116642},{"c":4.21,"h":4.225,"l":4.09,"n":123,"o":4.14,"t":"2025-11-18T05:00:00Z","v":18062,"vw":4.149232},{"c":4.13,"h":4.24,"l":4.13,"n":145,"o":4.24,"t":"2025-11-19T05:00:00Z","v":23260,"vw":4.193348},{"c":4.12,"h":4.15,"l":4.01,"n":279,"o":4.1,"t":"2025-11-20T05:00:00Z","v":58419,"vw":4.092799},{"c":4.07,"h":4.12,"l":4,"n":220,"o":4.1,"t":"2025-11-21T05:00:00Z","v":45492,"vw":4.03051},{"c":4.07,"h":4.1,"l":4.01,"n":115,"o":4.09,"t":"2025-11-24T05:00:00Z","v":23616,"vw":4.03323},{"c":4.06,"h":4.12,"l":4.03,"n":132,"o":4.05,"t":"2025-11-25T05:00:00Z","v":18212,"vw":4.075057},{"c":4.0803,"h":4.1132,"l":4.07,"n":123,"o":4.07,"t":"2025-11-26T05:00:00Z","v":19525,"vw":4.090624},{"c":4.13,"h":4.18,"l":4.1,"n":133,"o":4.1,"t":"2025-11-28T05:00:00Z","v":20090,"vw":4.155943},{"c":4.1298,"h":4.1302,"l":4.1083,"n":174,"o":4.13,"t":"2025-12-01T05:00:00Z","v":17163,"vw":4.127695},{"c":4,"h":4.13,"l":4,"n":127,"o":4.1,"t":"2025-12-02T05:00:00Z","v":17314,"vw":4.046736},{"c":4.12,"h":4.13,"l":4,"n":164,"o":4,"t":"2025-12-03T05:00:00Z","v":18449,"vw":4.083548},{"c":4.17,"h":4.25,"l":4.1,"n":168,"o":4.12,"t":"2025-12-04T05:00:00Z","v":49065,"vw":4.220986},{"c":4.15,"h":4.23,"l":4.0662,"n":128,"o":4.18,"t":"2025-12-05T05:00:00Z","v":19448,"vw":4.172154},{"c":4.15,"h":4.2184,"l":4.06,"n":229,"o":4.06,"t":"2025-12-08T05:00:00Z","v":63103,"vw":4.132588},{"c":4.18,"h":4.2999,"l":4.1181,"n":164,"o":4.16,"t":"2025-12-09T05:00:00Z","v":20845,"vw":4.231868},{"c":4.22,"h":4.272,"l":4.13,"n":168,"o":4.22,"t":"2025-12-10T05:00:00Z","v":9139,"vw":4.215102},{"c":4.21,"h":4.3,"l":4.14,"n":141,"o":4.18,"t":"2025-12-11T05:00:00Z","v":29258,"vw":4.233012},{"c":4.28,"h":4.45,"l":4.18,"n":240,"o":4.215,"t":"2025-12-12T05:00:00Z","v":27106,"vw":4.363702},{"c":4.42,"h":4.42,"l":4.25,"n":216,"o":4.25,"t":"2025-12-15T05:00:00Z","v":10819,"vw":4.322158},{"c":4.35,"h":4.43,"l":4.27,"n":108,"o":4.42,"t":"2025-12-16T05:00:00Z","v":8839,"vw":4.365327},{"c":4.29,"h":4.41,"l":4.28,"n":101,"o":4.38,"t":"2025-12-17T05:00:00Z","v":38203,"vw":4.353379},{"c":4.31,"h":4.39,"l":4.31,"n":156,"o":4.3652,"t":"2025-12-18T05:00:00Z","v":22011,"vw":4.366649},{"c":4.32,"h":4.4,"l":4.31,"n":169,"o":4.35,"t":"2025-12-19T05:00:00Z","v":19838,"vw":4.368859},{"c":4.33,"h":4.43,"l":4.3205,"n":137,"o":4.37,"t":"2025-12-22T05:00:00Z","v":8931,"vw":4.370682},{"c":4.33,"h":4.4,"l":4.28,"n":80,"o":4.4,"t":"2025-12-23T05:00:00Z","v":8620,"vw":4.332982},{"c":4.25,"h":4.4,"l":4.22,"n":139,"o":4.3301,"t":"2025-12-24T05:00:00Z","v":43894,"vw":4.290968},{"c":4.19,"h":4.2462,"l":4.1501,"n":143,"o":4.22,"t":"2025-12-26T05:00:00Z","v":20373,"vw":4.181773},{"c":4.18,"h":4.225,"l":4.16,"n":209,"o":4.2,"t":"2025-12-29T05:00:00Z","v":14373,"vw":4.181635},{"c":4.28,"h":4.34,"l":4.2,"n":170,"o":4.2,"t":"2025-12-30T05:00:00Z","v":41473,"vw":4.292183},{"c":4.26,"h":4.32,"l":4.21,"n":144,"o":4.26,"t":"2025-12-31T05:00:00Z","v":9058,"vw":4.259357},{"c":4.31,"h":4.34,"l":4.25,"n":111,"o":4.29,"t":"2026-01-02T05:00:00Z","v":15345,"vw":4.31717},{"c":4.36,"h":4.39,"l":4.2362,"n":170,"o":4.25,"t":"2026-01-05T05:00:00Z","v":20022,"vw":4.332025},{"c":4.47,"h":4.6,"l":4.33,"n":390,"o":4.34,"t":"2026-01-06T05:00:00Z","v":78433,"vw":4.469394},{"c":4.48,"h":4.53,"l":4.4,"n":232,"o":4.4,"t":"2026-01-07T05:00:00Z","v":9724,"vw":4.480761},{"c":4.52,"h":4.57,"l":4.4,"n":229,"o":4.4,"t":"2026-01-08T05:00:00Z","v":10572,"vw":4.509647},{"c":4.44,"h":4.57,"l":4.4283,"n":136,"o":4.57,"t":"2026-01-09T05:00:00Z","v":19987,"vw":4.487667},{"c":4.73,"h":4.98,"l":4.45,"n":811,"o":4.45,"t":"2026-01-12T05:00:00Z","v":121280,"vw":4.724901},{"c":4.82,"h":4.85,"l":4.5911,"n":524,"o":4.5911,"t":"2026-01-13T05:00:00Z","v":23194,"vw":4.747937},{"c":4.65,"h":4.8,"l":4.5817,"n":191,"o":4.79,"t":"2026-01-14T05:00:00Z","v":21617,"vw":4.651497},{"c":4.67,"h":4.8,"l":4.64,"n":115,"o":4.66,"t":"2026-01-15T05:00:00Z","v":19849,"vw":4.673269},{"c":4.72,"h":4.78,"l":4.61,"n":227,"o":4.61,"t":"2026-01-16T05:00:00Z","v":36340,"vw":4.672145},{"c":4.63,"h":4.69,"l":4.52,"n":219,"o":4.69,"t":"2026-01-20T05:00:00Z","v":16068,"vw":4.608684},{"c":4.55,"h":4.7,"l":4.51,"n":157,"o":4.56,"t":"2026-01-21T05:00:00Z","v":19410,"vw":4.628855},{"c":4.65,"h":4.65,"l":4.54,"n":92,"o":4.59,"t":"2026-01-22T05:00:00Z","v":8797,"vw":4.582942},{"c":4.68,"h":4.75,"l":4.6375,"n":110,"o":4.65,"t":"2026-01-23T05:00:00Z","v":13926,"vw":4.648077},{"c":4.69,"h":4.79,"l":4.61,"n":108,"o":4.7,"t":"2026-01-26T05:00:00Z","v":5303,"vw":4.653181},{"c":4.58,"h":4.74,"l":4.55,"n":95,"o":4.74,"t":"2026-01-27T05:00:00Z","v":16085,"vw":4.593831},{"c":4.45,"h":4.58,"l":4.45,"n":82,"o":4.54,"t":"2026-01-28T05:00:00Z","v":9486,"vw":4.512603},{"c":4.54,"h":4.5478,"l":4.41,"n":81,"o":4.41,"t":"2026-01-29T05:00:00Z","v":11997,"vw":4.49124},{"c":4.43,"h":4.5,"l":4.4,"n":254,"o":4.5,"t":"2026-01-30T05:00:00Z","v":24444,"vw":4.431445},{"c":4.49,"h":4.5387,"l":4.33,"n":159,"o":4.39,"t":"2026-02-02T05:00:00Z","v":15836,"vw":4.42009},{"c":4.46,"h":4.55,"l":4.32,"n":282,"o":4.44,"t":"2026-02-03T05:00:00Z","v":33158,"vw":4.376161},{"c":4.48,"h":4.55,"l":4.38,"n":363,"o":4.5,"t":"2026-02-04T05:00:00Z","v":21034,"vw":4.427679},{"c":4.44,"h":4.475,"l":4.33,"n":190,"o":4.46,"t":"2026-02-05T05:00:00Z","v":27667,"vw":4.365434},{"c":4.49,"h":4.5283,"l":4.39,"n":101,"o":4.43,"t":"2026-02-06T05:00:00Z","v":11915,"vw":4.445751},{"c":4.46,"h":4.56,"l":4.42,"n":142,"o":4.45,"t":"2026-02-09T05:00:00Z","v":23813,"vw":4.51369},{"c":4.55,"h":4.59,"l":4.48,"n":215,"o":4.48,"t":"2026-02-10T05:00:00Z","v":6472,"vw":4.545097},{"c":4.62,"h":4.7,"l":4.57,"n":240,"o":4.6,"t":"2026-02-11T05:00:00Z","v":45869,"vw":4.63694},{"c":4.5,"h":4.65,"l":4.5,"n":120,"o":4.65,"t":"2026-02-12T05:00:00Z","v":5442,"vw":4.566423},{"c":4.47,"h":4.57,"l":4.47,"n":140,"o":4.48,"t":"2026-02-13T05:00:00Z","v":19953,"vw":4.5104},{"c":4.4,"h":4.475,"l":4.4,"n":217,"o":4.442,"t":"2026-02-17T05:00:00Z","v":30311,"vw":4.427031},{"c":4.45,"h":4.47,"l":4.36,"n":168,"o":4.45,"t":"2026-02-18T05:00:00Z","v":30889,"vw":4.423469},{"c":4.41,"h":4.44,"l":4.35,"n":169,"o":4.4001,"t":"2026-02-19T05:00:00Z","v":29803,"vw":4.38198},{"c":4.42,"h":4.5597,"l":4.35,"n":178,"o":4.4,"t":"2026-02-20T05:00:00Z","v":10187,"vw":4.388423},{"c":4.42,"h":4.54,"l":4.3501,"n":67,"o":4.42,"t":"2026-02-23T05:00:00Z","v":7363,"vw":4.407801},{"c":4.53,"h":4.53,"l":4.36,"n":334,"o":4.38,"t":"2026-02-24T05:00:00Z","v":10102,"vw":4.452735},{"c":4.57,"h":4.5991,"l":4.43,"n":309,"o":4.43,"t":"2026-02-25T05:00:00Z","v":11243,"vw":4.534914},{"c":4.48,"h":4.64,"l":4.45,"n":143,"o":4.57,"t":"2026-02-26T05:00:00Z","v":17645,"vw":4.526071},{"c":4.42,"h":4.53,"l":4.42,"n":126,"o":4.4453,"t":"2026-02-27T05:00:00Z","v":7183,"vw":4.492335},{"c":4.3474,"h":4.47,"l":4.31,"n":234,"o":4.42,"t":"2026-03-02T05:00:00Z","v":55950,"vw":4.35646},{"c":4.19,"h":4.33,"l":4.14,"n":671,"o":4.31,"t":"2026-03-03T05:00:00Z","v":162396,"vw":4.189079},{"c":4.2,"h":4.29,"l":4.14,"n":501,"o":4.25,"t":"2026-03-04T05:00:00Z","v":45180,"vw":4.157956},{"c":4.165,"h":4.2303,"l":4.14,"n":288,"o":4.16,"t":"2026-03-05T05:00:00Z","v":17386,"vw":4.16035},{"c":4.16,"h":4.2499,"l":4.14,"n":71,"o":4.2499,"t":"2026-03-06T05:00:00Z","v":5858,"vw":4.176187},{"c":4.17,"h":4.22,"l":4.08,"n":190,"o":4.1,"t":"2026-03-09T04:00:00Z","v":17757,"vw":4.132764},{"c":4.28,"h":4.28,"l":4.17,"n":441,"o":4.2,"t":"2026-03-10T04:00:00Z","v":4857,"vw":4.216602},{"c":4.28,"h":4.29,"l":4.15,"n":273,"o":4.17,"t":"2026-03-11T04:00:00Z","v":17721,"vw":4.233867},{"c":4.23,"h":4.23,"l":4.16,"n":192,"o":4.195,"t":"2026-03-12T04:00:00Z","v":4003,"vw":4.186955},{"c":4.28,"h":4.3237,"l":4.15,"n":126,"o":4.23,"t":"2026-03-13T04:00:00Z","v":8312,"vw":4.220263},{"c":4.16,"h":4.22,"l":4.12,"n":324,"o":4.22,"t":"2026-03-16T04:00:00Z","v":14713,"vw":4.164408},{"c":4.29,"h":4.33,"l":4.15,"n":416,"o":4.17,"t":"2026-03-17T04:00:00Z","v":46996,"vw":4.258729},{"c":4.26,"h":4.2821,"l":4.184,"n":84,"o":4.184,"t":"2026-03-18T04:00:00Z","v":3864,"vw":4.246675},{"c":4.17,"h":4.3499,"l":4.13,"n":217,"o":4.22,"t":"2026-03-19T04:00:00Z","v":53047,"vw":4.16201},{"c":4.14,"h":4.19,"l":4.12,"n":193,"o":4.18,"t":"2026-03-20T04:00:00Z","v":16172,"vw":4.16524},{"c":4.22,"h":4.2643,"l":4.115,"n":161,"o":4.14,"t":"2026-03-23T04:00:00Z","v":22483,"vw":4.18241},{"c":4.22,"h":4.23,"l":4.14,"n":125,"o":4.1836,"t":"2026-03-24T04:00:00Z","v":18542,"vw":4.169427},{"c":4.22,"h":4.23,"l":4.16,"n":77,"o":4.23,"t":"2026-03-25T04:00:00Z","v":6020,"vw":4.187552},{"c":4.24,"h":4.37,"l":4.17,"n":164,"o":4.23,"t":"2026-03-26T04:00:00Z","v":47748,"vw":4.326878},{"c":4.22,"h":4.34,"l":4.15,"n":149,"o":4.3305,"t":"2026-03-27T04:00:00Z","v":27565,"vw":4.233249},{"c":4.2,"h":4.22,"l":4.04,"n":195,"o":4.15,"t":"2026-03-30T04:00:00Z","v":13453,"vw":4.138367},{"c":4.2,"h":4.2,"l":4.09,"n":200,"o":4.0901,"t":"2026-03-31T04:00:00Z","v":52464,"vw":4.104099},{"c":4.22,"h":4.22,"l":4.12,"n":77,"o":4.12,"t":"2026-04-01T04:00:00Z","v":6825,"vw":4.167241},{"c":4.18,"h":4.215,"l":4.08,"n":123,"o":4.0956,"t":"2026-04-02T04:00:00Z","v":12046,"vw":4.158916},{"c":4.18,"h":4.2859,"l":4.09,"n":188,"o":4.22,"t":"2026-04-06T04:00:00Z","v":15399,"vw":4.202443},{"c":4.29,"h":4.3,"l":4.0906,"n":85,"o":4.175,"t":"2026-04-07T04:00:00Z","v":7263,"vw":4.208123},{"c":4.25,"h":4.3,"l":4.17,"n":78,"o":4.3,"t":"2026-04-08T04:00:00Z","v":11630,"vw":4.23055},{"c":4.22,"h":4.27,"l":4.17,"n":105,"o":4.26,"t":"2026-04-09T04:00:00Z","v":17318,"vw":4.202064},{"c":4.22,"h":4.24,"l":4.18,"n":205,"o":4.21,"t":"2026-04-10T04:00:00Z","v":24185,"vw":4.204626},{"c":4.18,"h":4.2698,"l":4.18,"n":167,"o":4.19,"t":"2026-04-13T04:00:00Z","v":7118,"vw":4.236356},{"c":4.27,"h":4.27,"l":4.17,"n":321,"o":4.25,"t":"2026-04-14T04:00:00Z","v":33579,"vw":4.220879},{"c":4.27,"h":4.4,"l":4.17,"n":131,"o":4.28,"t":"2026-04-15T04:00:00Z","v":13209,"vw":4.234288},{"c":4.29,"h":4.3,"l":4.23,"n":306,"o":4.25,"t":"2026-04-16T04:00:00Z","v":9672,"vw":4.25941},{"c":4.28,"h":4.3494,"l":4.26,"n":216,"o":4.29,"t":"2026-04-17T04:00:00Z","v":9108,"vw":4.303328},{"c":4.26,"h":4.29,"l":4.24,"n":339,"o":4.29,"t":"2026-04-20T04:00:00Z","v":19563,"vw":4.26225},{"c":4.28,"h":4.33,"l":4.24,"n":259,"o":4.28,"t":"2026-04-21T04:00:00Z","v":13129,"vw":4.285423},{"c":4.53,"h":4.58,"l":4.4001,"n":865,"o":4.53,"t":"2026-04-22T04:00:00Z","v":147940,"vw":4.479075},{"c":4.4,"h":4.57,"l":4.305,"n":424,"o":4.57,"t":"2026-04-23T04:00:00Z","v":64220,"vw":4.430217},{"c":4.47,"h":4.57,"l":4.38,"n":420,"o":4.42,"t":"2026-04-24T04:00:00Z","v":50582,"vw":4.467016},{"c":4.52,"h":4.54,"l":4.4801,"n":254,"o":4.52,"t":"2026-04-27T04:00:00Z","v":30669,"vw":4.504496},{"c":4.43,"h":4.51,"l":4.41,"n":181,"o":4.45,"t":"2026-04-28T04:00:00Z","v":17055,"vw":4.465125},{"c":4.36,"h":4.41,"l":4.36,"n":134,"o":4.3974,"t":"2026-04-29T04:00:00Z","v":19825,"vw":4.382964},{"c":4.43,"h":4.4591,"l":4.36,"n":302,"o":4.43,"t":"2026-04-30T04:00:00Z","v":40745,"vw":4.412828},{"c":4.42,"h":4.49,"l":4.39,"n":172,"o":4.47,"t":"2026-05-01T04:00:00Z","v":9788,"vw":4.421501},{"c":4.46,"h":4.48,"l":4.39,"n":303,"o":4.47,"t":"2026-05-04T04:00:00Z","v":76281,"vw":4.454159},{"c":4.45,"h":4.5,"l":4.42,"n":314,"o":4.48,"t":"2026-05-05T04:00:00Z","v":38304,"vw":4.474316},{"c":4.58,"h":4.59,"l":4.4301,"n":637,"o":4.45,"t":"2026-05-06T04:00:00Z","v":71328,"vw":4.511204},{"c":4.54,"h":4.59,"l":4.5,"n":200,"o":4.59,"t":"2026-05-07T04:00:00Z","v":15307,"vw":4.530998},{"c":4.5,"h":4.58,"l":4.43,"n":532,"o":4.51,"t":"2026-05-08T04:00:00Z","v":40855,"vw":4.504982},{"c":4.75,"h":4.7999,"l":4.57,"n":624,"o":4.57,"t":"2026-05-11T04:00:00Z","v":109578,"vw":4.65104},{"c":4.72,"h":4.7489,"l":4.64,"n":178,"o":4.7,"t":"2026-05-12T04:00:00Z","v":19423,"vw":4.700428},{"c":4.65,"h":4.7409,"l":4.64,"n":172,"o":4.71,"t":"2026-05-13T04:00:00Z","v":17215,"vw":4.673812},{"c":4.67,"h":4.7,"l":4.64,"n":248,"o":4.7,"t":"2026-05-14T04:00:00Z","v":18691,"vw":4.669306},{"c":4.73,"h":4.73,"l":4.6001,"n":355,"o":4.72,"t":"2026-05-15T04:00:00Z","v":85359,"vw":4.662002},{"c":4.71,"h":4.97,"l":4.62,"n":364,"o":4.8,"t":"2026-05-18T04:00:00Z","v":97234,"vw":4.797867},{"c":4.77,"h":4.84,"l":4.51,"n":413,"o":4.63,"t":"2026-05-19T04:00:00Z","v":55231,"vw":4.670515},{"c":4.76,"h":4.82,"l":4.65,"n":270,"o":4.78,"t":"2026-05-20T04:00:00Z","v":29728,"vw":4.699926},{"c":4.8,"h":4.81,"l":4.6603,"n":185,"o":4.6603,"t":"2026-05-21T04:00:00Z","v":15904,"vw":4.723205},{"c":4.63,"h":4.79,"l":4.5856,"n":309,"o":4.73,"t":"2026-05-22T04:00:00Z","v":58272,"vw":4.638604},{"c":4.66,"h":4.74,"l":4.62,"n":376,"o":4.67,"t":"2026-05-26T04:00:00Z","v":45690,"vw":4.690669},{"c":4.69,"h":4.6982,"l":4.63,"n":163,"o":4.64,"t":"2026-05-27T04:00:00Z","v":10856,"vw":4.663141},{"c":4.66,"h":4.72,"l":4.57,"n":185,"o":4.69,"t":"2026-05-28T04:00:00Z","v":34416,"vw":4.662636},{"c":4.65,"h":4.7,"l":4.55,"n":169,"o":4.664,"t":"2026-05-29T04:00:00Z","v":26871,"vw":4.632481},{"c":4.54,"h":4.69,"l":4.465,"n":422,"o":4.67,"t":"2026-06-01T04:00:00Z","v":49889,"vw":4.561118},{"c":4.49,"h":4.6,"l":4.49,"n":277,"o":4.57,"t":"2026-06-02T04:00:00Z","v":20679,"vw":4.529541},{"c":4.435,"h":4.53,"l":4.41,"n":156,"o":4.53,"t":"2026-06-03T04:00:00Z","v":17212,"vw":4.44568},{"c":4.45,"h":4.56,"l":4.41,"n":140,"o":4.46,"t":"2026-06-04T04:00:00Z","v":18878,"vw":4.442748},{"c":4.43,"h":4.49,"l":4.4,"n":110,"o":4.44,"t":"2026-06-05T04:00:00Z","v":23006,"vw":4.419941},{"c":4.44,"h":4.6,"l":4.43,"n":273,"o":4.43,"t":"2026-06-08T04:00:00Z","v":52511,"vw":4.488414},{"c":4.42,"h":4.57,"l":4.36,"n":171,"o":4.51,"t":"2026-06-09T04:00:00Z","v":38034,"vw":4.438088},{"c":4.46,"h":4.5,"l":4.392,"n":110,"o":4.49,"t":"2026-06-10T04:00:00Z","v":13077,"vw":4.460077},{"c":4.43,"h":4.48,"l":4.4,"n":55,"o":4.4,"t":"2026-06-11T04:00:00Z","v":5791,"vw":4.442946},{"c":4.62,"h":4.7,"l":4.44,"n":642,"o":4.44,"t":"2026-06-12T04:00:00Z","v":81660,"vw":4.648004},{"c":4.54,"h":4.65,"l":4.53,"n":147,"o":4.5822,"t":"2026-06-15T04:00:00Z","v":17140,"vw":4.584122},{"c":4.45,"h":4.4999,"l":4.41,"n":156,"o":4.43,"t":"2026-06-16T04:00:00Z","v":22485,"vw":4.439677},{"c":4.48,"h":4.54,"l":4.4,"n":137,"o":4.54,"t":"2026-06-17T04:00:00Z","v":13854,"vw":4.462281},{"c":4.46,"h":4.5,"l":4.42,"n":89,"o":4.5,"t":"2026-06-18T04:00:00Z","v":5172,"vw":4.449051},{"c":4.4,"h":4.52,"l":4.4,"n":242,"o":4.41,"t":"2026-06-22T04:00:00Z","v":25511,"vw":4.445468},{"c":4.38,"h":4.4,"l":4.36,"n":211,"o":4.4,"t":"2026-06-23T04:00:00Z","v":29004,"vw":4.378967},{"c":4.37,"h":4.5,"l":4.35,"n":156,"o":4.36,"t":"2026-06-24T04:00:00Z","v":9843,"vw":4.388758},{"c":4.45,"h":4.469,"l":4.37,"n":191,"o":4.37,"t":"2026-06-25T04:00:00Z","v":26936,"vw":4.447268},{"c":4.44,"h":4.47,"l":4.35,"n":110,"o":4.46,"t":"2026-06-26T04:00:00Z","v":7232,"vw":4.401452},{"c":4.43,"h":4.48,"l":4.37,"n":236,"o":4.48,"t":"2026-06-29T04:00:00Z","v":9934,"vw":4.432233},{"c":4.47,"h":4.5,"l":4.37,"n":86,"o":4.37,"t":"2026-06-30T04:00:00Z","v":7437,"vw":4.460747},{"c":4.49,"h":4.51,"l":4.4,"n":227,"o":4.4,"t":"2026-07-01T04:00:00Z","v":7805,"vw":4.455796},{"c":4.47,"h":4.49,"l":4.4,"n":90,"o":4.49,"t":"2026-07-02T04:00:00Z","v":6091,"vw":4.450454},{"c":4.45,"h":4.5,"l":4.42,"n":65,"o":4.5,"t":"2026-07-06T04:00:00Z","v":2658,"vw":4.444077},{"c":4.46,"h":4.5,"l":4.4,"n":88,"o":4.5,"t":"2026-07-07T04:00:00Z","v":13161,"vw":4.441697},{"c":4.45,"h":4.45,"l":4.31,"n":331,"o":4.4,"t":"2026-07-08T04:00:00Z","v":34656,"vw":4.363898},{"c":4.41,"h":4.47,"l":4.33,"n":149,"o":4.39,"t":"2026-07-09T04:00:00Z","v":7715,"vw":4.377304},{"c":4.35,"h":4.4699,"l":4.33,"n":98,"o":4.4,"t":"2026-07-10T04:00:00Z","v":5130,"vw":4.399857},{"c":4.375,"h":4.442,"l":4.33,"n":94,"o":4.35,"t":"2026-07-13T04:00:00Z","v":11123,"vw":4.362468},{"c":4.38,"h":4.4482,"l":4.34,"n":62,"o":4.34,"t":"2026-07-14T04:00:00Z","v":3524,"vw":4.386282},{"c":4.43,"h":4.47,"l":4.36,"n":102,"o":4.39,"t":"2026-07-15T04:00:00Z","v":6987,"vw":4.422188},{"c":4.36,"h":4.44,"l":4.36,"n":159,"o":4.4145,"t":"2026-07-16T04:00:00Z","v":17480,"vw":4.411286},{"c":4.39,"h":4.39,"l":4.3201,"n":198,"o":4.35,"t":"2026-07-17T04:00:00Z","v":23024,"vw":4.34229},{"c":4.43,"h":4.43,"l":4.32,"n":140,"o":4.415,"t":"2026-07-20T04:00:00Z","v":15736,"vw":4.375514},{"c":4.395,"h":4.46,"l":4.32,"n":172,"o":4.41,"t":"2026-07-21T04:00:00Z","v":17445,"vw":4.411714},{"c":4.47,"h":4.47,"l":4.37,"n":72,"o":4.37,"t":"2026-07-22T04:00:00Z","v":3320,"vw":4.421376},{"c":4.4,"h":4.472,"l":4.38,"n":147,"o":4.38,"t":"2026-07-23T04:00:00Z","v":5135,"vw":4.412916},{"c":4.35,"h":4.42,"l":4.34,"n":106,"o":4.38,"t":"2026-07-24T04:00:00Z","v":2508,"vw":4.370788},{"c":4.36,"h":4.38,"l":4.35,"n":121,"o":4.35,"t":"2026-07-27T04:00:00Z","v":5629,"vw":4.360523},{"c":4.33,"h":4.47,"l":4.3201,"n":128,"o":4.33,"t":"2026-07-28T04:00:00Z","v":15603,"vw":4.394813},{"c":4.33,"h":4.41,"l":4.31,"n":139,"o":4.3639,"t":"2026-07-29T04:00:00Z","v":15600,"vw":4.351093},{"c":4.28,"h":4.42,"l":4.24,"n":473,"o":4.31,"t":"2026-07-30T04:00:00Z","v":51617,"vw":4.280281},{"c":4.51,"h":4.54,"l":4.24,"n":563,"o":4.24,"t":"2026-07-31T04:00:00Z","v":67805,"vw":4.477317},{"c":4.49,"h":4.54,"l":4.32,"n":106,"o":4.54,"t":"2026-08-03T04:00:00Z","v":18885,"vw":4.468803},{"c":4.35,"h":4.5,"l":4.34,"n":211,"o":4.38,"t":"2026-08-04T04:00:00Z","v":11827,"vw":4.377995},{"c":4.35,"h":4.45,"l":4.33,"n":106,"o":4.33,"t":"2026-08-05T04:00:00Z","v":11718,"vw":4.403714},{"c":4.52,"h":4.54,"l":4.33,"n":128,"o":4.33,"t":"2026-08-06T04:00:00Z","v":8082,"vw":4.469529},{"c":4.42,"h":4.55,"l":4.42,"n":198,"o":4.55,"t":"2026-08-07T04:00:00Z","v":15746,"vw":4.471389},{"c":4.64,"h":4.725,"l":4.37,"n":314,"o":4.37,"t":"2026-08-10T04:00:00Z","v":50068,"vw":4.60217},{"c":4.59,"h":4.7039,"l":4.53,"n":83,"o":4.6001,"t":"2026-08-11T04:00:00Z","v":8334,"vw":4.604592},{"c":4.56,"h":4.6999,"l":4.51,"n":185,"o":4.65,"t":"2026-08-12T04:00:00Z","v":23846,"vw":4.585141},{"c":4.705,"h":5.0499,"l":4.62,"n":1264,"o":4.85,"t":"2026-08-13T04:00:00Z","v":225052,"vw":4.880099},{"c":4.72,"h":4.7799,"l":4.6,"n":225,"o":4.72,"t":"2026-08-14T04:00:00Z","v":28977,"vw":4.696124},{"c":4.575,"h":4.71,"l":4.51,"n":134,"o":4.65,"t":"2026-08-17T04:00:00Z","v":13778,"vw":4.602358},{"c":4.61,"h":4.64,"l":4.46,"n":201,"o":4.58,"t":"2026-08-18T04:00:00Z","v":31625,"vw":4.543211},{"c":4.78,"h":4.78,"l":4.55,"n":258,"o":4.63,"t":"2026-08-19T04:00:00Z","v":21444,"vw":4.639153},{"c":4.56,"h":4.7,"l":4.51,"n":346,"o":4.7,"t":"2026-08-20T04:00:00Z","v":30210,"vw":4.587308},{"c":4.67,"h":4.7,"l":4.55,"n":104,"o":4.56,"t":"2026-08-21T04:00:00Z","v":10368,"vw":4.612376},{"c":4.755,"h":5,"l":4.67,"n":439,"o":4.67,"t":"2026-08-24T04:00:00Z","v":72036,"vw":4.835499},{"c":5.34,"h":5.45,"l":4.76,"n":2271,"o":4.76,"t":"2026-08-25T04:00:00Z","v":330335,"vw":5.187226},{"c":5.28,"h":5.38,"l":5.15,"n":377,"o":5.28,"t":"2026-08-26T04:00:00Z","v":46145,"vw":5.253241},{"c":5.03,"h":5.36,"l":5.01,"n":195,"o":5.29,"t":"2026-08-27T04:00:00Z","v":18419,"vw":5.228566},{"c":4.99,"h":5.07,"l":4.91,"n":386,"o":5.07,"t":"2026-08-28T04:00:00Z","v":31217,"vw":4.975396},{"c":5.51,"h":5.5839,"l":5.04,"n":409,"o":5.04,"t":"2026-08-31T04:00:00Z","v":71226,"vw":5.414709},{"c":5.48,"h":5.5605,"l":5.27,"n":397,"o":5.51,"t":"2026-09-01T04:00:00Z","v":28224,"vw":5.41637},{"c":5.415,"h":5.5599,"l":5.35,"n":247,"o":5.49,"t":"2026-09-02T04:00:00Z","v":26859,"vw":5.411993},{"c":5.44,"h":5.49,"l":5.35,"n":115,"o":5.41,"t":"2026-09-03T04:00:00Z","v":10466,"vw":5.392259},{"c":5.4,"h":5.5154,"l":5.3601,"n":152,"o":5.4,"t":"2026-09-04T04:00:00Z","v":10160,"vw":5.439275},{"c":5.45,"h":5.64,"l":5.4,"n":427,"o":5.4,"t":"2026-09-08T04:00:00Z","v":37640,"vw":5.458922},{"c":5.43,"h":5.46,"l":5.27,"n":239,"o":5.44,"t":"2026-09-09T04:00:00Z","v":22338,"vw":5.417325},{"c":5.26,"h":5.55,"l":5.26,"n":173,"o":5.35,"t":"2026-09-10T04:00:00Z","v":14619,"vw":5.408392},{"c":5.36,"h":5.37,"l":5.25,"n":174,"o":5.26,"t":"2026-09-11T04:00:00Z","v":10883,"vw":5.306886},{"c":5.28,"h":5.47,"l":5.25,"n":248,"o":5.37,"t":"2026-09-14T04:00:00Z","v":12703,"vw":5.324291},{"c":5.27,"h":5.428,"l":5.2,"n":195,"o":5.23,"t":"2026-09-15T04:00:00Z","v":11615,"vw":5.323576},{"c":5.09,"h":5.27,"l":5.0812,"n":156,"o":5.27,"t":"2026-09-16T04:00:00Z","v":12434,"vw":5.179873},{"c":5.05,"h":5.11,"l":4.9301,"n":287,"o":5.08,"t":"2026-09-17T04:00:00Z","v":27923,"vw":5.020099},{"c":5.04,"h":5.05,"l":4.91,"n":274,"o":5.02,"t":"2026-09-18T04:00:00Z","v":40090,"vw":4.97148},{"c":5.08,"h":5.1,"l":4.9036,"n":173,"o":5.02,"t":"2026-09-21T04:00:00Z","v":9095,"vw":5.031676},{"c":5.07,"h":5.125,"l":5.02,"n":149,"o":5.09,"t":"2026-09-22T04:00:00Z","v":11777,"vw":5.070782},{"c":5.08,"h":5.08,"l":5,"n":79,"o":5.07,"t":"2026-09-23T04:00:00Z","v":8301,"vw":5.019002},{"c":5.08,"h":5.08,"l":5,"n":93,"o":5.07,"t":"2026-09-24T04:00:00Z","v":5499,"vw":5.045582},{"c":4.8608,"h":5.07,"l":4.8608,"n":173,"o":5.002,"t":"2026-09-25T04:00:00Z","v":23240,"vw":4.987422},{"c":4.91,"h":4.99,"l":4.84,"n":190,"o":4.99,"t":"2026-09-28T04:00:00Z","v":18263,"vw":4.928201},{"c":4.83,"h":4.91,"l":4.7502,"n":186,"o":4.81,"t":"2026-09-29T04:00:00Z","v":19808,"vw":4.82345},{"c":4.8,"h":4.89,"l":4.8,"n":109,"o":4.87,"t":"2026-09-30T04:00:00Z","v":6684,"vw":4.832289},{"c":4.79,"h":4.855,"l":4.76,"n":127,"o":4.77,"t":"2026-10-01T04:00:00Z","v":14813,"vw":4.791765},{"c":4.62,"h":4.8,"l":4.59,"n":191,"o":4.79,"t":"2026-10-02T04:00:00Z","v":23764,"vw":4.656515},{"c":4.7,"h":4.75,"l":4.51,"n":305,"o":4.67,"t":"2026-10-05T04:00:00Z","v":61813,"vw":4.615279},{"c":4.65,"h":4.7,"l":4.56,"n":135,"o":4.675,"t":"2026-10-06T04:00:00Z","v":17146,"vw":4.641737},{"c":4.36,"h":4.6623,"l":4.26,"n":562,"o":4.66,"t":"2026-10-07T04:00:00Z","v":80567,"vw":4.41536},{"c":4.39,"h":4.5,"l":4.37,"n":159,"o":4.37,"t":"2026-10-08T04:00:00Z","v":11196,"vw":4.422192},{"c":4.48,"h":4.48,"l":4.3601,"n":85,"o":4.4,"t":"2026-10-09T04:00:00Z","v":8589,"vw":4.42681},{"c":4.63,"h":4.69,"l":4.546,"n":214,"o":4.55,"t":"2026-10-12T04:00:00Z","v":24781,"vw":4.59154},{"c":4.42,"h":4.65,"l":4.42,"n":87,"o":4.5421,"t":"2026-10-13T04:00:00Z","v":3224,"vw":4.4925},{"c":4.41,"h":4.5899,"l":4.37,"n":222,"o":4.43,"t":"2026-10-14T04:00:00Z","v":15538,"vw":4.398137},{"c":4.445,"h":4.4682,"l":4.39,"n":126,"o":4.4,"t":"2026-10-15T04:00:00Z","v":8202,"vw":4.425602},{"c":4.51,"h":4.59,"l":4.42,"n":140,"o":4.46,"t":"2026-10-16T04:00:00Z","v":12436,"vw":4.522614},{"c":4.54,"h":4.55,"l":4.41,"n":127,"o":4.46,"t":"2026-10-19T04:00:00Z","v":5192,"vw":4.50123},{"c":4.5,"h":4.5,"l":4.4,"n":87,"o":4.4,"t":"2026-10-20T04:00:00Z","v":5608,"vw":4.447226},{"c":4.47,"h":4.53,"l":4.43,"n":85,"o":4.44,"t":"2026-10-21T04:00:00Z","v":9017,"vw":4.460202},{"c":4.37,"h":4.43,"l":4.37,"n":173,"o":4.43,"t":"2026-10-22T04:00:00Z","v":4791,"vw":4.397304}],"volatilityBars":[{"c":5.08,"h":5.1,"l":5.08,"n":13,"o":5.09,"t":"2026-09-22T13:30:00Z","v":1588,"vw":5.092456},{"c":5.05,"h":5.07,"l":5.04,"n":4,"o":5.04,"t":"2026-09-22T13:45:00Z","v":1822,"vw":5.04832},{"c":5.07,"h":5.09,"l":5.05,"n":18,"o":5.05,"t":"2026-09-22T14:15:00Z","v":862,"vw":5.07},{"c":5.06,"h":5.125,"l":5.06,"n":8,"o":5.08,"t":"2026-09-22T14:30:00Z","v":2504,"vw":5.077252},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-09-22T16:00:00Z","v":1188,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-22T16:15:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.115,"l":5.07,"n":10,"o":5.115,"t":"2026-09-22T17:15:00Z","v":1636,"vw":5.079857},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-22T17:45:00Z","v":100,"vw":5.12},{"c":5.1199,"h":5.1199,"l":5.1199,"n":2,"o":5.1199,"t":"2026-09-22T19:00:00Z","v":125,"vw":5.1199},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-22T19:15:00Z","v":200,"vw":5.02},{"c":5.07,"h":5.1,"l":5.04,"n":11,"o":5.1,"t":"2026-09-22T19:45:00Z","v":672,"vw":5.065391},{"c":5.01,"h":5.07,"l":5.01,"n":5,"o":5.07,"t":"2026-09-23T13:30:00Z","v":1316,"vw":5.061775},{"c":5,"h":5.02,"l":5,"n":9,"o":5.01,"t":"2026-09-23T14:30:00Z","v":1700,"vw":5.003491},{"c":5,"h":5.01,"l":5,"n":5,"o":5.01,"t":"2026-09-23T15:45:00Z","v":2721,"vw":5.000735},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-09-23T16:15:00Z","v":200,"vw":5.045},{"c":5.0223,"h":5.0223,"l":5.0223,"n":2,"o":5.0223,"t":"2026-09-23T16:30:00Z","v":152,"vw":5.0223},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-23T17:45:00Z","v":100,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-23T19:15:00Z","v":1000,"vw":5.01},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-09-23T19:30:00Z","v":250,"vw":5.045},{"c":5.045,"h":5.045,"l":5.045,"n":6,"o":5.045,"t":"2026-09-23T19:45:00Z","v":303,"vw":5.045},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-09-23T20:00:00Z","v":203,"vw":5.08},{"c":5.06,"h":5.07,"l":5.06,"n":5,"o":5.07,"t":"2026-09-24T13:30:00Z","v":735,"vw":5.06148},{"c":5,"h":5.03,"l":5,"n":2,"o":5.03,"t":"2026-09-24T13:45:00Z","v":690,"vw":5.025652},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-09-24T14:30:00Z","v":100,"vw":5.035},{"c":5.035,"h":5.035,"l":5.035,"n":2,"o":5.035,"t":"2026-09-24T14:45:00Z","v":172,"vw":5.035},{"c":5.025,"h":5.03,"l":5.025,"n":4,"o":5.03,"t":"2026-09-24T15:00:00Z","v":307,"vw":5.026724},{"c":5.04,"h":5.05,"l":5.025,"n":7,"o":5.025,"t":"2026-09-24T15:15:00Z","v":1242,"vw":5.042287},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-24T15:45:00Z","v":100,"vw":5.03},{"c":5.079,"h":5.079,"l":5.079,"n":1,"o":5.079,"t":"2026-09-24T16:15:00Z","v":180,"vw":5.079},{"c":5.0495,"h":5.0495,"l":5.0495,"n":1,"o":5.0495,"t":"2026-09-24T16:45:00Z","v":100,"vw":5.0495},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-24T17:15:00Z","v":200,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-09-24T18:15:00Z","v":808,"vw":5.05},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-09-24T20:00:00Z","v":107,"vw":5.08},{"c":5,"h":5.002,"l":5,"n":5,"o":5.002,"t":"2026-09-25T13:30:00Z","v":256,"vw":5.001},{"c":5.041,"h":5.041,"l":5,"n":5,"o":5,"t":"2026-09-25T14:00:00Z","v":547,"vw":5.03075},{"c":5.0006,"h":5.03,"l":5.0006,"n":8,"o":5.025,"t":"2026-09-25T14:15:00Z","v":813,"vw":5.020211},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-09-25T14:30:00Z","v":499,"vw":5.04},{"c":5.03,"h":5.07,"l":5,"n":4,"o":5.07,"t":"2026-09-25T14:45:00Z","v":502,"vw":5.034343},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-09-25T15:30:00Z","v":1000,"vw":4.98},{"c":4.97,"h":4.98,"l":4.97,"n":4,"o":4.98,"t":"2026-09-25T16:00:00Z","v":486,"vw":4.975327},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-09-25T16:45:00Z","v":107,"vw":4.94},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-25T17:00:00Z","v":100,"vw":4.92},{"c":4.975,"h":5.05,"l":4.975,"n":11,"o":5.03,"t":"2026-09-25T17:30:00Z","v":5767,"vw":5.042112},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-25T17:45:00Z","v":100,"vw":4.92},{"c":4.975,"h":4.975,"l":4.975,"n":1,"o":4.975,"t":"2026-09-25T18:00:00Z","v":100,"vw":4.975},{"c":4.9867,"h":4.99,"l":4.95,"n":11,"o":4.97,"t":"2026-09-25T18:30:00Z","v":7402,"vw":4.976834},{"c":4.8608,"h":4.985,"l":4.8608,"n":47,"o":4.91,"t":"2026-09-25T19:45:00Z","v":4566,"vw":4.906346},{"c":4.925,"h":4.99,"l":4.8471,"n":15,"o":4.99,"t":"2026-09-28T13:30:00Z","v":4892,"vw":4.971942},{"c":4.99,"h":4.99,"l":4.96,"n":11,"o":4.96,"t":"2026-09-28T13:45:00Z","v":2499,"vw":4.966329},{"c":4.935,"h":4.935,"l":4.935,"n":1,"o":4.935,"t":"2026-09-28T14:00:00Z","v":180,"vw":4.935},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-28T14:30:00Z","v":500,"vw":4.97},{"c":4.86,"h":4.87,"l":4.85,"n":16,"o":4.86,"t":"2026-09-28T15:00:00Z","v":1540,"vw":4.85721},{"c":4.86,"h":4.86,"l":4.85,"n":3,"o":4.85,"t":"2026-09-28T15:15:00Z","v":620,"vw":4.858333},{"c":4.84,"h":4.85,"l":4.84,"n":10,"o":4.85,"t":"2026-09-28T15:45:00Z","v":592,"vw":4.845},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-28T16:15:00Z","v":190,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-09-28T16:30:00Z","v":264,"vw":4.89},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-28T16:45:00Z","v":500,"vw":4.9},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-09-28T17:15:00Z","v":140,"vw":4.86},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-09-28T17:45:00Z","v":309,"vw":4.89},{"c":4.895,"h":4.895,"l":4.895,"n":1,"o":4.895,"t":"2026-09-28T18:30:00Z","v":2044,"vw":4.895},{"c":4.9,"h":4.92,"l":4.9,"n":4,"o":4.92,"t":"2026-09-28T18:45:00Z","v":305,"vw":4.91},{"c":4.905,"h":4.905,"l":4.88,"n":5,"o":4.88,"t":"2026-09-28T19:30:00Z","v":404,"vw":4.896667},{"c":4.94,"h":4.94,"l":4.91,"n":35,"o":4.91,"t":"2026-09-28T19:45:00Z","v":1546,"vw":4.916648},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-09-28T20:00:00Z","v":1017,"vw":4.91},{"c":4.91,"h":4.91,"l":4.81,"n":11,"o":4.81,"t":"2026-09-29T13:30:00Z","v":3624,"vw":4.816392},{"c":4.8196,"h":4.85,"l":4.8196,"n":8,"o":4.83,"t":"2026-09-29T14:00:00Z","v":1101,"vw":4.832038},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-29T14:45:00Z","v":1550,"vw":4.9},{"c":4.81,"h":4.8196,"l":4.81,"n":3,"o":4.8196,"t":"2026-09-29T15:00:00Z","v":420,"vw":4.8172},{"c":4.82,"h":4.82,"l":4.81,"n":5,"o":4.81,"t":"2026-09-29T15:15:00Z","v":345,"vw":4.814444},{"c":4.82,"h":4.82,"l":4.7502,"n":36,"o":4.82,"t":"2026-09-29T17:30:00Z","v":4112,"vw":4.795114},{"c":4.81,"h":4.81,"l":4.81,"n":9,"o":4.81,"t":"2026-09-29T19:00:00Z","v":540,"vw":4.81},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-09-29T19:15:00Z","v":220,"vw":4.79},{"c":4.835,"h":4.835,"l":4.835,"n":8,"o":4.835,"t":"2026-09-29T19:30:00Z","v":430,"vw":4.835},{"c":4.8,"h":4.85,"l":4.8,"n":41,"o":4.82,"t":"2026-09-29T19:45:00Z","v":4217,"vw":4.819774},{"c":4.83,"h":4.83,"l":4.83,"n":5,"o":4.83,"t":"2026-09-29T20:00:00Z","v":2603,"vw":4.83},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-09-30T13:30:00Z","v":875,"vw":4.87},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-30T15:45:00Z","v":200,"vw":4.82},{"c":4.8794,"h":4.8794,"l":4.8794,"n":3,"o":4.8794,"t":"2026-09-30T16:30:00Z","v":310,"vw":4.8794},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-30T16:45:00Z","v":143,"vw":4.89},{"c":4.85,"h":4.85,"l":4.816,"n":27,"o":4.83,"t":"2026-09-30T18:15:00Z","v":2716,"vw":4.825876},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-09-30T19:45:00Z","v":796,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-09-30T20:00:00Z","v":600,"vw":4.8},{"c":4.76,"h":4.7999,"l":4.76,"n":13,"o":4.77,"t":"2026-10-01T13:30:00Z","v":1949,"vw":4.769748},{"c":4.77,"h":4.77,"l":4.76,"n":9,"o":4.76,"t":"2026-10-01T13:45:00Z","v":604,"vw":4.767917},{"c":4.77,"h":4.7701,"l":4.77,"n":9,"o":4.77,"t":"2026-10-01T15:15:00Z","v":1680,"vw":4.77006},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-01T15:30:00Z","v":100,"vw":4.77},{"c":4.7714,"h":4.7714,"l":4.7714,"n":1,"o":4.7714,"t":"2026-10-01T16:15:00Z","v":300,"vw":4.7714},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-01T16:30:00Z","v":645,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-01T17:45:00Z","v":504,"vw":4.77},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-01T18:30:00Z","v":2411,"vw":4.8},{"c":4.81,"h":4.81,"l":4.8,"n":2,"o":4.8,"t":"2026-10-01T18:45:00Z","v":1700,"vw":4.800588},{"c":4.79,"h":4.8083,"l":4.79,"n":10,"o":4.8083,"t":"2026-10-01T19:15:00Z","v":3403,"vw":4.807156},{"c":4.855,"h":4.855,"l":4.825,"n":12,"o":4.85,"t":"2026-10-01T19:45:00Z","v":756,"vw":4.836603},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-01T20:00:00Z","v":157,"vw":4.79},{"c":4.76,"h":4.8,"l":4.76,"n":13,"o":4.79,"t":"2026-10-02T13:30:00Z","v":1523,"vw":4.788376},{"c":4.785,"h":4.785,"l":4.785,"n":1,"o":4.785,"t":"2026-10-02T13:45:00Z","v":100,"vw":4.785},{"c":4.74,"h":4.75,"l":4.74,"n":4,"o":4.75,"t":"2026-10-02T14:15:00Z","v":385,"vw":4.743333},{"c":4.77,"h":4.775,"l":4.77,"n":2,"o":4.775,"t":"2026-10-02T15:15:00Z","v":400,"vw":4.7725},{"c":4.72,"h":4.76,"l":4.72,"n":10,"o":4.76,"t":"2026-10-02T15:30:00Z","v":1581,"vw":4.723872},{"c":4.68,"h":4.72,"l":4.68,"n":13,"o":4.72,"t":"2026-10-02T16:15:00Z","v":2190,"vw":4.690542},{"c":4.65,"h":4.67,"l":4.65,"n":20,"o":4.65,"t":"2026-10-02T16:30:00Z","v":3074,"vw":4.652372},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-02T16:45:00Z","v":225,"vw":4.65},{"c":4.6,"h":4.65,"l":4.6,"n":28,"o":4.65,"t":"2026-10-02T17:15:00Z","v":4701,"vw":4.614444},{"c":4.59,"h":4.6,"l":4.59,"n":2,"o":4.6,"t":"2026-10-02T17:45:00Z","v":1200,"vw":4.598333},{"c":4.59,"h":4.61,"l":4.59,"n":5,"o":4.61,"t":"2026-10-02T18:00:00Z","v":897,"vw":4.593421},{"c":4.65,"h":4.65,"l":4.6,"n":5,"o":4.6,"t":"2026-10-02T18:15:00Z","v":2391,"vw":4.608616},{"c":4.63,"h":4.6977,"l":4.63,"n":27,"o":4.6401,"t":"2026-10-02T19:45:00Z","v":4197,"vw":4.656015},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-02T20:00:00Z","v":116,"vw":4.62},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-05T13:00:00Z","v":186,"vw":4.74},{"c":4.685,"h":4.685,"l":4.64,"n":14,"o":4.67,"t":"2026-10-05T13:30:00Z","v":3485,"vw":4.656172},{"c":4.7,"h":4.7,"l":4.685,"n":17,"o":4.7,"t":"2026-10-05T13:45:00Z","v":2740,"vw":4.697374},{"c":4.71,"h":4.71,"l":4.67,"n":9,"o":4.67,"t":"2026-10-05T14:00:00Z","v":4258,"vw":4.69},{"c":4.62,"h":4.75,"l":4.6001,"n":24,"o":4.75,"t":"2026-10-05T14:30:00Z","v":8410,"vw":4.669454},{"c":4.575,"h":4.63,"l":4.575,"n":16,"o":4.6,"t":"2026-10-05T14:45:00Z","v":4821,"vw":4.592324},{"c":4.56,"h":4.6,"l":4.56,"n":3,"o":4.595,"t":"2026-10-05T15:00:00Z","v":2101,"vw":4.578563},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-05T15:15:00Z","v":110,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-05T15:30:00Z","v":100,"vw":4.57},{"c":4.51,"h":4.59,"l":4.51,"n":33,"o":4.57,"t":"2026-10-05T16:30:00Z","v":9742,"vw":4.55936},{"c":4.52,"h":4.565,"l":4.51,"n":8,"o":4.565,"t":"2026-10-05T17:00:00Z","v":3048,"vw":4.548483},{"c":4.55,"h":4.5766,"l":4.53,"n":3,"o":4.53,"t":"2026-10-05T17:15:00Z","v":1457,"vw":4.548036},{"c":4.55,"h":4.55,"l":4.51,"n":11,"o":4.55,"t":"2026-10-05T17:45:00Z","v":2191,"vw":4.541496},{"c":4.625,"h":4.64,"l":4.57,"n":51,"o":4.59,"t":"2026-10-05T18:00:00Z","v":12306,"vw":4.603132},{"c":4.625,"h":4.625,"l":4.625,"n":2,"o":4.625,"t":"2026-10-05T18:15:00Z","v":200,"vw":4.625},{"c":4.65,"h":4.7,"l":4.625,"n":32,"o":4.625,"t":"2026-10-05T18:30:00Z","v":4914,"vw":4.655897},{"c":4.62,"h":4.63,"l":4.62,"n":7,"o":4.63,"t":"2026-10-05T19:45:00Z","v":337,"vw":4.625},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-05T20:00:00Z","v":110,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-05T20:30:00Z","v":168,"vw":4.7},{"c":4.7,"h":4.7,"l":4.675,"n":3,"o":4.675,"t":"2026-10-06T13:30:00Z","v":835,"vw":4.683982},{"c":4.62,"h":4.7,"l":4.62,"n":4,"o":4.7,"t":"2026-10-06T13:45:00Z","v":840,"vw":4.688293},{"c":4.675,"h":4.675,"l":4.675,"n":4,"o":4.675,"t":"2026-10-06T14:15:00Z","v":536,"vw":4.675},{"c":4.61,"h":4.621,"l":4.6,"n":9,"o":4.6,"t":"2026-10-06T14:30:00Z","v":1217,"vw":4.614098},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-06T14:45:00Z","v":427,"vw":4.6},{"c":4.6,"h":4.6105,"l":4.6,"n":5,"o":4.6105,"t":"2026-10-06T15:00:00Z","v":615,"vw":4.605083},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-06T15:15:00Z","v":4950,"vw":4.65},{"c":4.62,"h":4.6999,"l":4.62,"n":3,"o":4.6999,"t":"2026-10-06T16:00:00Z","v":288,"vw":4.662737},{"c":4.6108,"h":4.6108,"l":4.56,"n":8,"o":4.6,"t":"2026-10-06T16:30:00Z","v":2498,"vw":4.604812},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-06T17:00:00Z","v":574,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-06T18:00:00Z","v":609,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-06T19:00:00Z","v":180,"vw":4.66},{"c":4.6301,"h":4.6301,"l":4.6301,"n":1,"o":4.6301,"t":"2026-10-06T19:15:00Z","v":500,"vw":4.6301},{"c":4.63,"h":4.66,"l":4.63,"n":14,"o":4.66,"t":"2026-10-06T19:45:00Z","v":719,"vw":4.648338},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-06T20:00:00Z","v":472,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-06T20:15:00Z","v":336,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-07T13:30:00Z","v":100,"vw":4.66},{"c":4.6,"h":4.6623,"l":4.6,"n":9,"o":4.6623,"t":"2026-10-07T13:45:00Z","v":4360,"vw":4.640016},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-07T14:00:00Z","v":192,"vw":4.6},{"c":4.48,"h":4.59,"l":4.48,"n":20,"o":4.59,"t":"2026-10-07T14:45:00Z","v":4983,"vw":4.5233},{"c":4.455,"h":4.48,"l":4.455,"n":156,"o":4.48,"t":"2026-10-07T15:00:00Z","v":12545,"vw":4.479337},{"c":4.4,"h":4.46,"l":4.39,"n":79,"o":4.46,"t":"2026-10-07T15:15:00Z","v":15687,"vw":4.405714},{"c":4.39,"h":4.4,"l":4.385,"n":23,"o":4.39,"t":"2026-10-07T15:30:00Z","v":2350,"vw":4.39539},{"c":4.37,"h":4.39,"l":4.37,"n":5,"o":4.39,"t":"2026-10-07T15:45:00Z","v":1714,"vw":4.378399},{"c":4.3399,"h":4.37,"l":4.3,"n":32,"o":4.37,"t":"2026-10-07T16:00:00Z","v":9584,"vw":4.335825},{"c":4.28,"h":4.537116,"l":4.26,"n":25,"o":4.32,"t":"2026-10-07T16:15:00Z","v":6442,"vw":4.303837},{"c":4.39,"h":4.39,"l":4.28,"n":8,"o":4.28,"t":"2026-10-07T16:30:00Z","v":804,"vw":4.298062},{"c":4.39,"h":4.39,"l":4.38,"n":29,"o":4.38,"t":"2026-10-07T16:45:00Z","v":2195,"vw":4.386156},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-07T17:00:00Z","v":300,"vw":4.39},{"c":4.3,"h":4.39,"l":4.3,"n":5,"o":4.345,"t":"2026-10-07T17:15:00Z","v":1002,"vw":4.337647},{"c":4.3273,"h":4.3273,"l":4.3273,"n":1,"o":4.3273,"t":"2026-10-07T17:30:00Z","v":200,"vw":4.3273},{"c":4.33,"h":4.4,"l":4.33,"n":11,"o":4.4,"t":"2026-10-07T18:00:00Z","v":3100,"vw":4.346519},{"c":4.33,"h":4.351,"l":4.33,"n":7,"o":4.351,"t":"2026-10-07T18:15:00Z","v":3154,"vw":4.338963},{"c":4.47,"h":4.5,"l":4.46,"n":12,"o":4.47,"t":"2026-10-07T19:00:00Z","v":1474,"vw":4.478462},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-07T19:15:00Z","v":3124,"vw":4.47},{"c":4.4,"h":4.58,"l":4.4,"n":47,"o":4.47,"t":"2026-10-07T19:45:00Z","v":4067,"vw":4.432052},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-07T20:00:00Z","v":1081,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-07T20:15:00Z","v":672,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-08T14:15:00Z","v":100,"vw":4.37},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-08T15:45:00Z","v":380,"vw":4.41},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-08T16:45:00Z","v":100,"vw":4.425},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-08T17:00:00Z","v":508,"vw":4.38},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-10-08T17:30:00Z","v":122,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-08T18:15:00Z","v":100,"vw":4.425},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-10-08T18:30:00Z","v":241,"vw":4.37},{"c":4.4002,"h":4.425,"l":4.4002,"n":2,"o":4.425,"t":"2026-10-08T19:00:00Z","v":3100,"vw":4.401},{"c":4.425,"h":4.495,"l":4.425,"n":15,"o":4.495,"t":"2026-10-08T19:30:00Z","v":1137,"vw":4.442114},{"c":4.4,"h":4.5,"l":4.4,"n":57,"o":4.425,"t":"2026-10-08T19:45:00Z","v":3493,"vw":4.461284},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-08T20:00:00Z","v":642,"vw":4.39},{"c":4.43,"h":4.43,"l":4.3601,"n":11,"o":4.4,"t":"2026-10-09T13:30:00Z","v":4404,"vw":4.418521},{"c":4.3801,"h":4.3801,"l":4.3801,"n":1,"o":4.3801,"t":"2026-10-09T14:30:00Z","v":500,"vw":4.3801},{"c":4.45,"h":4.45,"l":4.41,"n":3,"o":4.41,"t":"2026-10-09T15:15:00Z","v":500,"vw":4.442},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-09T15:45:00Z","v":204,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":7,"o":4.45,"t":"2026-10-09T16:15:00Z","v":704,"vw":4.448124},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-09T17:30:00Z","v":200,"vw":4.4},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T17:45:00Z","v":100,"vw":4.42},{"c":4.455,"h":4.455,"l":4.455,"n":2,"o":4.455,"t":"2026-10-09T18:00:00Z","v":110,"vw":4.455},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-09T18:15:00Z","v":321,"vw":4.46},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-09T19:45:00Z","v":506,"vw":4.42},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T20:00:00Z","v":566,"vw":4.48},{"c":4.5,"h":4.5001,"l":4.5,"n":4,"o":4.5001,"t":"2026-10-12T12:30:00Z","v":477,"vw":4.500047},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-12T13:15:00Z","v":214,"vw":4.54},{"c":4.6,"h":4.6,"l":4.55,"n":14,"o":4.55,"t":"2026-10-12T13:30:00Z","v":4198,"vw":4.557455},{"c":4.5662,"h":4.625,"l":4.55,"n":5,"o":4.5681,"t":"2026-10-12T13:45:00Z","v":2100,"vw":4.566071},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-12T14:00:00Z","v":1000,"vw":4.62},{"c":4.69,"h":4.69,"l":4.55,"n":7,"o":4.5501,"t":"2026-10-12T14:15:00Z","v":1274,"vw":4.608375},{"c":4.61,"h":4.61,"l":4.59,"n":5,"o":4.59,"t":"2026-10-12T14:30:00Z","v":505,"vw":4.605643},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-12T15:15:00Z","v":100,"vw":4.61},{"c":4.66,"h":4.66,"l":4.61,"n":13,"o":4.61,"t":"2026-10-12T15:45:00Z","v":2000,"vw":4.653644},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-12T16:00:00Z","v":100,"vw":4.66},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-12T16:15:00Z","v":500,"vw":4.62},{"c":4.59,"h":4.6,"l":4.59,"n":7,"o":4.6,"t":"2026-10-12T16:45:00Z","v":527,"vw":4.596},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-12T19:00:00Z","v":107,"vw":4.64},{"c":4.59,"h":4.595,"l":4.59,"n":4,"o":4.595,"t":"2026-10-12T19:15:00Z","v":6302,"vw":4.594921},{"c":4.55,"h":4.6,"l":4.546,"n":24,"o":4.58,"t":"2026-10-12T19:30:00Z","v":2243,"vw":4.561827},{"c":4.59,"h":4.59,"l":4.55,"n":20,"o":4.57,"t":"2026-10-12T19:45:00Z","v":1053,"vw":4.566526},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-12T20:00:00Z","v":832,"vw":4.63},{"c":4.5421,"h":4.5421,"l":4.5421,"n":2,"o":4.5421,"t":"2026-10-13T13:30:00Z","v":158,"vw":4.5421},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-13T15:00:00Z","v":120,"vw":4.65},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-10-13T16:15:00Z","v":200,"vw":4.575},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-13T17:15:00Z","v":150,"vw":4.52},{"c":4.58,"h":4.58,"l":4.52,"n":3,"o":4.52,"t":"2026-10-13T19:00:00Z","v":201,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-13T19:45:00Z","v":423,"vw":4.5},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-13T20:00:00Z","v":836,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-14T14:00:00Z","v":250,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-14T15:30:00Z","v":101,"vw":4.43},{"c":4.43,"h":4.5899,"l":4.43,"n":3,"o":4.5899,"t":"2026-10-14T16:15:00Z","v":292,"vw":4.5249},{"c":4.4,"h":4.42,"l":4.4,"n":12,"o":4.42,"t":"2026-10-14T17:00:00Z","v":650,"vw":4.409167},{"c":4.41,"h":4.42,"l":4.4,"n":8,"o":4.41,"t":"2026-10-14T17:15:00Z","v":583,"vw":4.409083},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-14T17:30:00Z","v":773,"vw":4.4},{"c":4.4,"h":4.42,"l":4.4,"n":14,"o":4.42,"t":"2026-10-14T17:45:00Z","v":1896,"vw":4.409306},{"c":4.4,"h":4.4,"l":4.39,"n":9,"o":4.39,"t":"2026-10-14T18:00:00Z","v":2051,"vw":4.398036},{"c":4.38,"h":4.39,"l":4.38,"n":6,"o":4.38,"t":"2026-10-14T18:15:00Z","v":706,"vw":4.382857},{"c":4.405,"h":4.405,"l":4.39,"n":8,"o":4.405,"t":"2026-10-14T18:30:00Z","v":997,"vw":4.402969},{"c":4.37,"h":4.41,"l":4.37,"n":22,"o":4.37,"t":"2026-10-14T19:15:00Z","v":2134,"vw":4.386},{"c":4.37,"h":4.4,"l":4.37,"n":14,"o":4.38,"t":"2026-10-14T19:30:00Z","v":1150,"vw":4.378889},{"c":4.38,"h":4.4,"l":4.37,"n":39,"o":4.37,"t":"2026-10-14T19:45:00Z","v":2006,"vw":4.379262},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-14T20:00:00Z","v":105,"vw":4.41},{"c":4.4,"h":4.41,"l":4.4,"n":3,"o":4.4,"t":"2026-10-15T14:15:00Z","v":300,"vw":4.403333},{"c":4.435,"h":4.46,"l":4.435,"n":8,"o":4.435,"t":"2026-10-15T15:00:00Z","v":1000,"vw":4.4525},{"c":4.41,"h":4.41,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T15:15:00Z","v":200,"vw":4.405},{"c":4.41,"h":4.41,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T15:45:00Z","v":200,"vw":4.405},{"c":4.45,"h":4.45,"l":4.4,"n":4,"o":4.4,"t":"2026-10-15T16:00:00Z","v":652,"vw":4.436196},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T16:30:00Z","v":200,"vw":4.4},{"c":4.4682,"h":4.4682,"l":4.4682,"n":3,"o":4.4682,"t":"2026-10-15T16:45:00Z","v":297,"vw":4.4682},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-15T17:00:00Z","v":197,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-15T17:15:00Z","v":281,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T17:30:00Z","v":162,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T17:45:00Z","v":166,"vw":4.4},{"c":4.4,"h":4.4,"l":4.39,"n":7,"o":4.4,"t":"2026-10-15T18:00:00Z","v":689,"vw":4.398334},{"c":4.39,"h":4.4,"l":4.39,"n":3,"o":4.4,"t":"2026-10-15T18:15:00Z","v":346,"vw":4.39309},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-15T19:15:00Z","v":326,"vw":4.39},{"c":4.425,"h":4.44,"l":4.425,"n":11,"o":4.425,"t":"2026-10-15T19:30:00Z","v":1426,"vw":4.437848},{"c":4.43,"h":4.43,"l":4.4,"n":8,"o":4.4,"t":"2026-10-15T19:45:00Z","v":346,"vw":4.415},{"c":4.445,"h":4.445,"l":4.445,"n":2,"o":4.445,"t":"2026-10-15T20:00:00Z","v":327,"vw":4.445},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T13:30:00Z","v":373,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T15:15:00Z","v":100,"vw":4.46},{"c":4.5,"h":4.5,"l":4.47,"n":21,"o":4.48,"t":"2026-10-16T15:45:00Z","v":2406,"vw":4.488102},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T16:00:00Z","v":522,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T16:15:00Z","v":280,"vw":4.5},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-16T16:30:00Z","v":106,"vw":4.42},{"c":4.558,"h":4.59,"l":4.53,"n":22,"o":4.58,"t":"2026-10-16T17:30:00Z","v":4623,"vw":4.576179},{"c":4.5151,"h":4.5151,"l":4.4846,"n":3,"o":4.4846,"t":"2026-10-16T18:15:00Z","v":514,"vw":4.5029},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-16T19:30:00Z","v":513,"vw":4.47},{"c":4.51,"h":4.52,"l":4.47,"n":22,"o":4.48,"t":"2026-10-16T19:45:00Z","v":2480,"vw":4.482156},{"c":4.41,"h":4.48,"l":4.41,"n":8,"o":4.46,"t":"2026-10-19T13:30:00Z","v":825,"vw":4.457551},{"c":4.4801,"h":4.55,"l":4.4801,"n":5,"o":4.55,"t":"2026-10-19T14:00:00Z","v":1752,"vw":4.520043},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-19T14:15:00Z","v":100,"vw":4.54},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-19T15:00:00Z","v":101,"vw":4.515},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-19T16:00:00Z","v":240,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T17:45:00Z","v":179,"vw":4.48},{"c":4.48,"h":4.5,"l":4.48,"n":4,"o":4.5,"t":"2026-10-19T18:30:00Z","v":295,"vw":4.490741},{"c":4.49,"h":4.49,"l":4.49,"n":6,"o":4.49,"t":"2026-10-19T19:15:00Z","v":254,"vw":4.49},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-10-19T19:45:00Z","v":289,"vw":4.54},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-20T13:30:00Z","v":571,"vw":4.4},{"c":4.4301,"h":4.4401,"l":4.4301,"n":4,"o":4.44,"t":"2026-10-20T14:15:00Z","v":856,"vw":4.432475},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-20T15:00:00Z","v":353,"vw":4.49},{"c":4.451,"h":4.451,"l":4.451,"n":4,"o":4.451,"t":"2026-10-20T15:15:00Z","v":1268,"vw":4.451},{"c":4.4501,"h":4.4501,"l":4.4501,"n":2,"o":4.4501,"t":"2026-10-20T15:45:00Z","v":318,"vw":4.4501},{"c":4.49,"h":4.49,"l":4.46,"n":2,"o":4.46,"t":"2026-10-20T16:15:00Z","v":200,"vw":4.475},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-20T16:45:00Z","v":100,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-20T17:30:00Z","v":200,"vw":4.46},{"c":4.44,"h":4.45,"l":4.44,"n":9,"o":4.45,"t":"2026-10-20T18:15:00Z","v":810,"vw":4.446937},{"c":4.5,"h":4.5,"l":4.44,"n":4,"o":4.44,"t":"2026-10-20T19:45:00Z","v":287,"vw":4.468037},{"c":4.5313,"h":4.5313,"l":4.5313,"n":2,"o":4.5313,"t":"2026-10-21T10:45:00Z","v":240,"vw":4.5313},{"c":4.495,"h":4.495,"l":4.44,"n":5,"o":4.44,"t":"2026-10-21T13:30:00Z","v":620,"vw":4.462846},{"c":4.4508,"h":4.4508,"l":4.4508,"n":1,"o":4.4508,"t":"2026-10-21T13:45:00Z","v":114,"vw":4.4508},{"c":4.4768,"h":4.4768,"l":4.4768,"n":1,"o":4.4768,"t":"2026-10-21T14:30:00Z","v":750,"vw":4.4768},{"c":4.43,"h":4.53,"l":4.43,"n":10,"o":4.44,"t":"2026-10-21T14:45:00Z","v":2027,"vw":4.454972},{"c":4.465,"h":4.465,"l":4.465,"n":1,"o":4.465,"t":"2026-10-21T16:45:00Z","v":100,"vw":4.465},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T19:15:00Z","v":201,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T19:30:00Z","v":100,"vw":4.43},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-21T19:45:00Z","v":166,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-21T20:00:00Z","v":504,"vw":4.47},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T21:15:00Z","v":3500,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-22T14:00:00Z","v":100,"vw":4.43},{"c":4.4,"h":4.41,"l":4.4,"n":5,"o":4.41,"t":"2026-10-22T15:30:00Z","v":1263,"vw":4.407477},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T15:45:00Z","v":100,"vw":4.4},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T19:00:00Z","v":100,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-22T19:15:00Z","v":200,"vw":4.39},{"c":4.37,"h":4.4081,"l":4.37,"n":5,"o":4.4081,"t":"2026-10-22T19:30:00Z","v":443,"vw":4.398292},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T20:00:00Z","v":455,"vw":4.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3363348780665193,"strike":8.408899187110128,"iv":2.320172664322548,"gamma":0.1155888623378581,"theta":-0.016121778087189585,"vega":0.0038262130901342024,"rho":0.0005909448369874648,"breakevenPct":100.11977265850453},{"delta":0.3,"premium":0.4834204149650861,"strike":9.389469433100574,"iv":2.9092018950581657,"gamma":0.0999771526631187,"theta":-0.021868636388589546,"vega":0.004209287926026126,"rho":0.0006482215544978856,"breakevenPct":125.92425281614781},{"delta":0.35,"premium":0.5637408723660534,"strike":9.249391491070233,"iv":3.0061465917949897,"gamma":0.10953552589426087,"theta":-0.023532235399615006,"vega":0.004510326428979184,"rho":0.0007569061633717995,"breakevenPct":124.55680465529255},{"delta":0.4,"premium":0.5339052461413828,"strike":7.2603497427588515,"iv":2.2911982227862198,"gamma":0.1606221617786996,"theta":-0.018458841730629803,"vega":0.004676012720573319,"rho":0.0009504089440005793,"breakevenPct":78.35823773227078},{"delta":0.45,"premium":0.5040696199167121,"strike":5.271307994447472,"iv":1.5762498537774507,"gamma":0.21170879766313822,"theta":-0.013385448061644607,"vega":0.004841699012167454,"rho":0.0011439117246293592,"breakevenPct":32.159670809249064},{"delta":0.5,"premium":0.6256631484356872,"strike":4.779538336077742,"iv":1.4733320363786504,"gamma":0.2049156203011223,"theta":-0.011888394460412618,"vega":0.004553100918188027,"rho":0.0012208548864732836,"breakevenPct":23.6888211559137},{"delta":0.55,"premium":0.7711742021135873,"strike":4.524255785765636,"iv":1.467081575678388,"gamma":0.18898059775176776,"theta":-0.01095620700858339,"vega":0.004192750734991328,"rho":0.0012793880029100277,"breakevenPct":21.17688759449024},{"delta":0.6,"premium":0.9166852557914871,"strike":4.268973235453531,"iv":1.4608311149781255,"gamma":0.17304557520241326,"theta":-0.010024019556754166,"vega":0.003832400551794628,"rho":0.0013379211193467718,"breakevenPct":18.664954033066778},{"delta":0.65,"premium":1.0621963094693871,"strike":4.013690685141426,"iv":1.454580654277863,"gamma":0.15711055265305873,"theta":-0.009091832104924938,"vega":0.003472050368597928,"rho":0.001396454235783516,"breakevenPct":16.153020471643316},{"delta":0.7,"premium":1.2077073631472872,"strike":3.758408134829321,"iv":1.4483301935776005,"gamma":0.14117553010370426,"theta":-0.008159644653095714,"vega":0.003111700185401229,"rho":0.0014549873522202602,"breakevenPct":13.641086910219856},{"delta":0.75,"premium":1.3532184168251873,"strike":3.5031255845172153,"iv":1.442079732877338,"gamma":0.12524050755434973,"theta":-0.0072274572012664875,"vega":0.002751350002204529,"rho":0.0015135204686570042,"breakevenPct":11.129153348796395},{"delta":0.8,"premium":1.4987294705030876,"strike":3.24784303420511,"iv":1.4358292721770756,"gamma":0.10930548500499518,"theta":-0.00629526974943726,"vega":0.002390999819007829,"rho":0.0015720535850937485,"breakevenPct":8.617219787372928},{"delta":0.85,"premium":1.6442405241809872,"strike":2.992560483893005,"iv":1.429578811476813,"gamma":0.09337046245564068,"theta":-0.0053630822976080345,"vega":0.0020306496358111293,"rho":0.0016305867015304924,"breakevenPct":6.10528622594947},{"delta":0.9,"premium":1.7897515778588873,"strike":2.7372779335808994,"iv":1.4233283507765506,"gamma":0.07743543990628615,"theta":-0.0044308948457788076,"vega":0.0016702994526144295,"rho":0.0016891198179672367,"breakevenPct":3.5933526645260088}],"put":[{"delta":0.1,"premium":0.13249852531128786,"strike":2.5312438554636993,"iv":1.864095968208327,"gamma":0.075831525527741,"theta":-0.006514499895937591,"vega":0.0020473032912789366,"rho":-0.000453694627254304,"breakevenPct":45.108802513674796},{"delta":0.15,"premium":0.17879856864506463,"strike":2.724160702687769,"iv":1.7682789257933158,"gamma":0.10231149832357372,"theta":-0.006312288008932599,"vega":0.002198290970534439,"rho":-0.0006643179289597136,"breakevenPct":41.75372690977793},{"delta":0.2,"premium":0.22509861197884146,"strike":2.9170775499118395,"iv":1.6724618833783047,"gamma":0.12879147111940648,"theta":-0.006110076121927606,"vega":0.0023492786497899417,"rho":-0.0008749412306651232,"breakevenPct":38.39865130588106},{"delta":0.25,"premium":0.27139865531261825,"strike":3.1099943971359094,"iv":1.5766448409632936,"gamma":0.15527144391523923,"theta":-0.005907864234922615,"vega":0.002500266329045444,"rho":-0.0010855645323705329,"breakevenPct":35.04357570198419},{"delta":0.3,"premium":0.317698698646395,"strike":3.3029112443599793,"iv":1.4808277985482827,"gamma":0.18175141671107192,"theta":-0.005705652347917623,"vega":0.0026512540083009463,"rho":-0.0012961878340759425,"breakevenPct":31.68850009808732},{"delta":0.35,"premium":0.3639987419801718,"strike":3.495828091584049,"iv":1.3850107561332716,"gamma":0.20823138950690465,"theta":-0.005503440460912631,"vega":0.002802241687556449,"rho":-0.0015068111357813521,"breakevenPct":28.33342449419045},{"delta":0.4,"premium":0.41029878531394864,"strike":3.688744938808119,"iv":1.2891937137182605,"gamma":0.2347113623027374,"theta":-0.005301228573907638,"vega":0.0029532293668119514,"rho":-0.001717434437486762,"breakevenPct":24.978348890293578},{"delta":0.45,"premium":0.45659882864772544,"strike":3.8816617860321894,"iv":1.1933766713032494,"gamma":0.2611913350985702,"theta":-0.005099016686902646,"vega":0.003104217046067454,"rho":-0.0019280577391921716,"breakevenPct":21.623273286396707},{"delta":0.5,"premium":0.5028988719815022,"strike":4.074578633256259,"iv":1.0975596288882383,"gamma":0.2876713078944029,"theta":-0.0048968047998976545,"vega":0.0032552047253229565,"rho":-0.0021386810408975812,"breakevenPct":18.268197682499842},{"delta":0.55,"premium":0.549198915315279,"strike":4.26749548048033,"iv":1.0017425864732274,"gamma":0.3141512806902356,"theta":-0.0046945929128926625,"vega":0.003406192404578459,"rho":-0.002349304342602991,"breakevenPct":14.913122078602967},{"delta":0.6,"premium":0.5954989586490558,"strike":4.460412327704399,"iv":0.9059255440582163,"gamma":0.3406312534860683,"theta":-0.004492381025887671,"vega":0.003557180083833961,"rho":-0.0025599276443084,"breakevenPct":11.558046474706103},{"delta":0.65,"premium":0.6417990019828327,"strike":4.653329174928469,"iv":0.8101085016432052,"gamma":0.3671112262819011,"theta":-0.004290169138882679,"vega":0.003708167763089464,"rho":-0.00277055094601381,"breakevenPct":8.202970870809224},{"delta":0.7,"premium":0.6880990453166094,"strike":4.846246022152539,"iv":0.7142914592281944,"gamma":0.3935911990777338,"theta":-0.004087957251877687,"vega":0.003859155442344966,"rho":-0.0029811742477192198,"breakevenPct":4.84789526691236}]},"raw":{"call":[{"delta":0.25,"premium":0.3363348780665193,"strike":8.408899187110128,"iv":2.320172664322548,"gamma":0.1155888623378581,"theta":-0.016121778087189585,"vega":0.0038262130901342024,"rho":0.0005909448369874648,"breakevenPct":100.11977265850453},{"delta":0.3,"premium":0.4834204149650861,"strike":9.389469433100574,"iv":2.9092018950581657,"gamma":0.0999771526631187,"theta":-0.021868636388589546,"vega":0.004209287926026126,"rho":0.0006482215544978856,"breakevenPct":125.92425281614781},{"delta":0.35,"premium":0.5637408723660534,"strike":9.249391491070233,"iv":3.0061465917949897,"gamma":0.10953552589426087,"theta":-0.023532235399615006,"vega":0.004510326428979184,"rho":0.0007569061633717995,"breakevenPct":124.55680465529255},{"delta":0.4,"premium":0.5339052461413828,"strike":7.2603497427588515,"iv":2.2911982227862198,"gamma":0.1606221617786996,"theta":-0.018458841730629803,"vega":0.004676012720573319,"rho":0.0009504089440005793,"breakevenPct":78.35823773227078},{"delta":0.45,"premium":0.5040696199167121,"strike":5.271307994447472,"iv":1.5762498537774507,"gamma":0.21170879766313822,"theta":-0.013385448061644607,"vega":0.004841699012167454,"rho":0.0011439117246293592,"breakevenPct":32.159670809249064},{"delta":0.5,"premium":0.6256631484356872,"strike":4.779538336077742,"iv":1.4733320363786504,"gamma":0.2049156203011223,"theta":-0.011888394460412618,"vega":0.004553100918188027,"rho":0.0012208548864732836,"breakevenPct":23.6888211559137},{"delta":0.55,"premium":0.7711742021135873,"strike":4.524255785765636,"iv":1.467081575678388,"gamma":0.18898059775176776,"theta":-0.01095620700858339,"vega":0.004192750734991328,"rho":0.0012793880029100277,"breakevenPct":21.17688759449024},{"delta":0.6,"premium":0.9166852557914871,"strike":4.268973235453531,"iv":1.4608311149781255,"gamma":0.17304557520241326,"theta":-0.010024019556754166,"vega":0.003832400551794628,"rho":0.0013379211193467718,"breakevenPct":18.664954033066778},{"delta":0.65,"premium":1.0621963094693871,"strike":4.013690685141426,"iv":1.454580654277863,"gamma":0.15711055265305873,"theta":-0.009091832104924938,"vega":0.003472050368597928,"rho":0.001396454235783516,"breakevenPct":16.153020471643316},{"delta":0.7,"premium":1.2077073631472872,"strike":3.758408134829321,"iv":1.4483301935776005,"gamma":0.14117553010370426,"theta":-0.008159644653095714,"vega":0.003111700185401229,"rho":0.0014549873522202602,"breakevenPct":13.641086910219856},{"delta":0.75,"premium":1.3532184168251873,"strike":3.5031255845172153,"iv":1.442079732877338,"gamma":0.12524050755434973,"theta":-0.0072274572012664875,"vega":0.002751350002204529,"rho":0.0015135204686570042,"breakevenPct":11.129153348796395},{"delta":0.8,"premium":1.4987294705030876,"strike":3.24784303420511,"iv":1.4358292721770756,"gamma":0.10930548500499518,"theta":-0.00629526974943726,"vega":0.002390999819007829,"rho":0.0015720535850937485,"breakevenPct":8.617219787372928},{"delta":0.85,"premium":1.6442405241809872,"strike":2.992560483893005,"iv":1.429578811476813,"gamma":0.09337046245564068,"theta":-0.0053630822976080345,"vega":0.0020306496358111293,"rho":0.0016305867015304924,"breakevenPct":6.10528622594947},{"delta":0.9,"premium":1.7897515778588873,"strike":2.7372779335808994,"iv":1.4233283507765506,"gamma":0.07743543990628615,"theta":-0.0044308948457788076,"vega":0.0016702994526144295,"rho":0.0016891198179672367,"breakevenPct":3.5933526645260088}],"put":[{"delta":0.1,"premium":0.13249852531128786,"strike":2.5312438554636993,"iv":1.864095968208327,"gamma":0.075831525527741,"theta":-0.006514499895937591,"vega":0.0020473032912789366,"rho":-0.000453694627254304,"breakevenPct":45.108802513674796},{"delta":0.15,"premium":0.17879856864506463,"strike":2.724160702687769,"iv":1.7682789257933158,"gamma":0.10231149832357372,"theta":-0.006312288008932599,"vega":0.002198290970534439,"rho":-0.0006643179289597136,"breakevenPct":41.75372690977793},{"delta":0.2,"premium":0.22509861197884146,"strike":2.9170775499118395,"iv":1.6724618833783047,"gamma":0.12879147111940648,"theta":-0.006110076121927606,"vega":0.0023492786497899417,"rho":-0.0008749412306651232,"breakevenPct":38.39865130588106},{"delta":0.25,"premium":0.27139865531261825,"strike":3.1099943971359094,"iv":1.5766448409632936,"gamma":0.15527144391523923,"theta":-0.005907864234922615,"vega":0.002500266329045444,"rho":-0.0010855645323705329,"breakevenPct":35.04357570198419},{"delta":0.3,"premium":0.317698698646395,"strike":3.3029112443599793,"iv":1.4808277985482827,"gamma":0.18175141671107192,"theta":-0.005705652347917623,"vega":0.0026512540083009463,"rho":-0.0012961878340759425,"breakevenPct":31.68850009808732},{"delta":0.35,"premium":0.3639987419801718,"strike":3.495828091584049,"iv":1.3850107561332716,"gamma":0.20823138950690465,"theta":-0.005503440460912631,"vega":0.002802241687556449,"rho":-0.0015068111357813521,"breakevenPct":28.33342449419045},{"delta":0.4,"premium":0.41029878531394864,"strike":3.688744938808119,"iv":1.2891937137182605,"gamma":0.2347113623027374,"theta":-0.005301228573907638,"vega":0.0029532293668119514,"rho":-0.001717434437486762,"breakevenPct":24.978348890293578},{"delta":0.45,"premium":0.45659882864772544,"strike":3.8816617860321894,"iv":1.1933766713032494,"gamma":0.2611913350985702,"theta":-0.005099016686902646,"vega":0.003104217046067454,"rho":-0.0019280577391921716,"breakevenPct":21.623273286396707},{"delta":0.5,"premium":0.5028988719815022,"strike":4.074578633256259,"iv":1.0975596288882383,"gamma":0.2876713078944029,"theta":-0.0048968047998976545,"vega":0.0032552047253229565,"rho":-0.0021386810408975812,"breakevenPct":18.268197682499842},{"delta":0.55,"premium":0.549198915315279,"strike":4.26749548048033,"iv":1.0017425864732274,"gamma":0.3141512806902356,"theta":-0.0046945929128926625,"vega":0.003406192404578459,"rho":-0.002349304342602991,"breakevenPct":14.913122078602967},{"delta":0.6,"premium":0.5954989586490558,"strike":4.460412327704399,"iv":0.9059255440582163,"gamma":0.3406312534860683,"theta":-0.004492381025887671,"vega":0.003557180083833961,"rho":-0.0025599276443084,"breakevenPct":11.558046474706103},{"delta":0.65,"premium":0.6417990019828327,"strike":4.653329174928469,"iv":0.8101085016432052,"gamma":0.3671112262819011,"theta":-0.004290169138882679,"vega":0.003708167763089464,"rho":-0.00277055094601381,"breakevenPct":8.202970870809224},{"delta":0.7,"premium":0.6880990453166094,"strike":4.846246022152539,"iv":0.7142914592281944,"gamma":0.3935911990777338,"theta":-0.004087957251877687,"vega":0.003859155442344966,"rho":-0.0029811742477192198,"breakevenPct":4.84789526691236}]}},"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"}}