{"symbol":"ASRV","url":"https://intraalpha.com/companies/ASRV","capturedAt":"2026-10-22T22:07:16.749Z","state":"ready","quote":{"symbol":"ASRV","last_price":4.77,"prev_close":4.72,"regular_close":4.77,"change":0.05,"change_pct":1.0593,"regular_change":0.05,"regular_change_pct":1.0593,"extended_change":0,"extended_change_pct":0,"bid":4.67,"ask":4.77,"bid_size":100,"ask_size":400,"volume":10144,"vwap":4.730614,"open":4.71,"high":4.77,"low":4.66,"close":4.77,"trade_count":153,"last_trade_at":"2026-10-22T20:00:00.399379254Z","last_quote_at":"2026-10-22T20:02:46.747662632Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:12.569588151-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASRV","fetched_at":"2026-10-22T22:07:14.220968+00:00","name":"AmeriServ Financial Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"AmeriServ Financial, Inc. is the banking holding company for AmeriServ Financial Bank offering a variety of consumer, mortgage and commercial financial products. The company is headquartered in Johnstown, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":80142000,"ebitda":null,"pe_ratio":8.74,"peg_ratio":0.946,"book_value":7.22,"dividend_per_share":0,"dividend_yield":0,"eps":0.54,"revenue_ttm":60401000,"gross_profit_ttm":60401000,"profit_margin":0.141,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0059,"return_on_equity_ttm":0.0728,"quarterly_earnings_growth":-0.082,"quarterly_revenue_growth":0.426,"analyst_target_price":5.19,"analyst_number":null,"beta":0.434,"fifty_two_week_high":5.38,"fifty_two_week_low":2.892,"fifty_day_ma":4.738,"two_hundred_day_ma":4.025,"shares_outstanding":16979300,"forward_pe":12.25,"price_to_sales":1.327,"price_to_book":0.636,"ev_to_revenue":2.361,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:14.220968+00:00"},"optionObservedAt":"2026-10-22T19:59:15.058Z","bars":[{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-15T13:30:00Z","v":137,"vw":4.48},{"c":4.55,"h":4.55,"l":4.5,"n":4,"o":4.5,"t":"2026-10-15T14:40:00Z","v":385,"vw":4.516667},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-15T16:25:00Z","v":150,"vw":4.63},{"c":4.6299,"h":4.6299,"l":4.6299,"n":1,"o":4.6299,"t":"2026-10-15T17:20:00Z","v":100,"vw":4.6299},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-15T17:25:00Z","v":1000,"vw":4.48},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-15T17:45:00Z","v":300,"vw":4.46},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-15T19:10:00Z","v":350,"vw":4.495},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-15T19:25:00Z","v":116,"vw":4.54},{"c":4.495,"h":4.53,"l":4.495,"n":12,"o":4.53,"t":"2026-10-15T19:45:00Z","v":439,"vw":4.506667},{"c":4.53,"h":4.53,"l":4.5,"n":8,"o":4.5,"t":"2026-10-15T19:50:00Z","v":312,"vw":4.515},{"c":4.54,"h":4.54,"l":4.495,"n":55,"o":4.54,"t":"2026-10-15T19:55:00Z","v":3416,"vw":4.534377},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-15T20:00:00Z","v":552,"vw":4.46},{"c":4.72,"h":4.72,"l":4.72,"n":40,"o":4.72,"t":"2026-10-16T08:00:00Z","v":696,"vw":4.72},{"c":4.5999,"h":4.5999,"l":4.5999,"n":4,"o":4.5999,"t":"2026-10-16T14:05:00Z","v":225,"vw":4.5999},{"c":4.58,"h":4.58,"l":4.55,"n":11,"o":4.55,"t":"2026-10-16T14:10:00Z","v":5435,"vw":4.552083},{"c":4.6,"h":4.6,"l":4.545,"n":17,"o":4.5779,"t":"2026-10-16T14:15:00Z","v":6672,"vw":4.588576},{"c":4.59,"h":4.59,"l":4.545,"n":16,"o":4.59,"t":"2026-10-16T14:20:00Z","v":3085,"vw":4.553799},{"c":4.65,"h":4.65,"l":4.5999,"n":13,"o":4.6,"t":"2026-10-16T14:25:00Z","v":8403,"vw":4.619789},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-16T14:30:00Z","v":1077,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T14:45:00Z","v":202,"vw":4.65},{"c":4.575,"h":4.65,"l":4.575,"n":11,"o":4.64,"t":"2026-10-16T14:55:00Z","v":2003,"vw":4.60725},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T15:00:00Z","v":563,"vw":4.65},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-16T15:05:00Z","v":300,"vw":4.635},{"c":4.635,"h":4.635,"l":4.635,"n":4,"o":4.635,"t":"2026-10-16T15:10:00Z","v":105,"vw":4.635},{"c":4.6333,"h":4.6333,"l":4.6333,"n":2,"o":4.6333,"t":"2026-10-16T15:35:00Z","v":101,"vw":4.6333},{"c":4.605,"h":4.64,"l":4.605,"n":15,"o":4.64,"t":"2026-10-16T16:10:00Z","v":915,"vw":4.613374},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-16T16:30:00Z","v":145,"vw":4.62},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-16T19:15:00Z","v":102,"vw":4.59},{"c":4.64,"h":4.64,"l":4.58,"n":13,"o":4.58,"t":"2026-10-16T19:55:00Z","v":269,"vw":4.61},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T20:00:00Z","v":122,"vw":4.54},{"c":4.4602,"h":4.4602,"l":4.4602,"n":1,"o":4.4602,"t":"2026-10-19T15:30:00Z","v":325,"vw":4.4602},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-19T16:05:00Z","v":133,"vw":4.47},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-19T17:15:00Z","v":100,"vw":4.4},{"c":4.35,"h":4.38,"l":4.35,"n":7,"o":4.38,"t":"2026-10-19T17:25:00Z","v":332,"vw":4.361494},{"c":4.5034,"h":4.52,"l":4.5034,"n":6,"o":4.52,"t":"2026-10-19T18:25:00Z","v":441,"vw":4.508725},{"c":4.505,"h":4.5256,"l":4.505,"n":19,"o":4.505,"t":"2026-10-19T18:30:00Z","v":583,"vw":4.51015},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-10-19T19:55:00Z","v":290,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-19T20:00:00Z","v":388,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-20T13:30:00Z","v":299,"vw":4.42},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-20T14:15:00Z","v":100,"vw":4.66},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T14:35:00Z","v":200,"vw":4.6},{"c":4.65,"h":4.66,"l":4.65,"n":8,"o":4.66,"t":"2026-10-20T15:25:00Z","v":325,"vw":4.655},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T15:30:00Z","v":115,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":8,"o":4.66,"t":"2026-10-20T15:40:00Z","v":310,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-20T16:00:00Z","v":288,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-20T17:25:00Z","v":302,"vw":4.65},{"c":4.675,"h":4.675,"l":4.675,"n":3,"o":4.675,"t":"2026-10-20T18:30:00Z","v":2524,"vw":4.675},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-20T19:10:00Z","v":111,"vw":4.67},{"c":4.685,"h":4.6999,"l":4.6804,"n":9,"o":4.685,"t":"2026-10-20T19:40:00Z","v":810,"vw":4.686913},{"c":4.7,"h":4.7,"l":4.685,"n":9,"o":4.685,"t":"2026-10-20T19:45:00Z","v":524,"vw":4.693492},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-20T19:50:00Z","v":111,"vw":4.71},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-20T19:55:00Z","v":265,"vw":4.69},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-20T20:00:00Z","v":942,"vw":4.67},{"c":4.5568,"h":4.5568,"l":4.5568,"n":1,"o":4.5568,"t":"2026-10-21T13:50:00Z","v":100,"vw":4.5568},{"c":4.62,"h":4.73,"l":4.62,"n":8,"o":4.62,"t":"2026-10-21T13:55:00Z","v":1200,"vw":4.647217},{"c":4.77,"h":4.77,"l":4.62,"n":39,"o":4.739,"t":"2026-10-21T14:00:00Z","v":4001,"vw":4.70685},{"c":4.77,"h":4.77,"l":4.66,"n":28,"o":4.7421,"t":"2026-10-21T14:05:00Z","v":4402,"vw":4.752838},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-21T14:15:00Z","v":3329,"vw":4.77},{"c":4.76,"h":4.77,"l":4.75,"n":7,"o":4.75,"t":"2026-10-21T16:30:00Z","v":785,"vw":4.761429},{"c":4.77,"h":4.77,"l":4.67,"n":36,"o":4.67,"t":"2026-10-21T16:35:00Z","v":3813,"vw":4.761209},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-21T17:50:00Z","v":100,"vw":4.64},{"c":4.7195,"h":4.7195,"l":4.7195,"n":2,"o":4.7195,"t":"2026-10-21T18:15:00Z","v":510,"vw":4.7195},{"c":4.7237,"h":4.7237,"l":4.7237,"n":2,"o":4.7237,"t":"2026-10-21T19:30:00Z","v":565,"vw":4.7237},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-21T19:40:00Z","v":300,"vw":4.6},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-10-21T19:50:00Z","v":211,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":15,"o":4.71,"t":"2026-10-21T19:55:00Z","v":365,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-21T20:00:00Z","v":280,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-22T14:00:00Z","v":904,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T14:55:00Z","v":401,"vw":4.71},{"c":4.71,"h":4.77,"l":4.71,"n":20,"o":4.71,"t":"2026-10-22T15:00:00Z","v":2288,"vw":4.734967},{"c":4.77,"h":4.77,"l":4.71,"n":7,"o":4.71,"t":"2026-10-22T15:05:00Z","v":1001,"vw":4.743133},{"c":4.66,"h":4.68,"l":4.66,"n":7,"o":4.68,"t":"2026-10-22T15:10:00Z","v":300,"vw":4.67},{"c":4.77,"h":4.77,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T15:15:00Z","v":400,"vw":4.7375},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-22T15:30:00Z","v":211,"vw":4.76},{"c":4.7496,"h":4.77,"l":4.71,"n":6,"o":4.75,"t":"2026-10-22T17:20:00Z","v":438,"vw":4.7449},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T17:55:00Z","v":711,"vw":4.71},{"c":4.71,"h":4.76,"l":4.71,"n":10,"o":4.7578,"t":"2026-10-22T18:20:00Z","v":801,"vw":4.723972},{"c":4.76,"h":4.76,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T18:25:00Z","v":300,"vw":4.7338},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-22T19:55:00Z","v":226,"vw":4.71},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T20:00:00Z","v":587,"vw":4.77}],"history":[{"c":3.0195,"h":3.02,"l":3,"n":52,"o":3,"t":"2024-10-21T04:00:00Z","v":5967,"vw":3.001878},{"c":2.93,"h":3.0571,"l":2.8,"n":39,"o":3.0571,"t":"2024-10-22T04:00:00Z","v":3384,"vw":2.921615},{"c":2.81,"h":3.0084,"l":2.8,"n":118,"o":2.83,"t":"2024-10-23T04:00:00Z","v":18195,"vw":2.879927},{"c":2.79,"h":2.81,"l":2.71,"n":121,"o":2.8,"t":"2024-10-24T04:00:00Z","v":9436,"vw":2.771112},{"c":2.77,"h":2.77,"l":2.75,"n":26,"o":2.75,"t":"2024-10-25T04:00:00Z","v":881,"vw":2.760196},{"c":2.71,"h":2.71,"l":2.71,"n":48,"o":2.71,"t":"2024-10-28T04:00:00Z","v":702,"vw":2.71},{"c":2.72,"h":2.72,"l":2.7,"n":27,"o":2.7,"t":"2024-10-29T04:00:00Z","v":801,"vw":2.713333},{"c":2.71,"h":2.81,"l":2.71,"n":59,"o":2.73,"t":"2024-10-30T04:00:00Z","v":6670,"vw":2.719431},{"c":2.79,"h":2.79,"l":2.71,"n":74,"o":2.71,"t":"2024-10-31T04:00:00Z","v":9930,"vw":2.741284},{"c":2.71,"h":2.78,"l":2.71,"n":74,"o":2.7711,"t":"2024-11-01T04:00:00Z","v":6078,"vw":2.720652},{"c":2.72,"h":2.72,"l":2.7,"n":63,"o":2.72,"t":"2024-11-04T05:00:00Z","v":4897,"vw":2.712467},{"c":2.71,"h":2.9735,"l":2.7,"n":201,"o":2.76,"t":"2024-11-05T05:00:00Z","v":15656,"vw":2.808797},{"c":2.73,"h":2.9228,"l":2.71,"n":100,"o":2.71,"t":"2024-11-06T05:00:00Z","v":15224,"vw":2.828104},{"c":2.7,"h":2.875,"l":2.7,"n":39,"o":2.86,"t":"2024-11-07T05:00:00Z","v":6488,"vw":2.833871},{"c":2.88,"h":2.8906,"l":2.7,"n":29,"o":2.7,"t":"2024-11-08T05:00:00Z","v":2028,"vw":2.788117},{"c":2.8,"h":2.8499,"l":2.7935,"n":66,"o":2.7935,"t":"2024-11-11T05:00:00Z","v":5791,"vw":2.805509},{"c":2.71,"h":2.84,"l":2.71,"n":128,"o":2.72,"t":"2024-11-12T05:00:00Z","v":7333,"vw":2.729948},{"c":2.73,"h":2.78,"l":2.71,"n":476,"o":2.72,"t":"2024-11-13T05:00:00Z","v":48938,"vw":2.725325},{"c":2.83,"h":2.83,"l":2.73,"n":210,"o":2.735,"t":"2024-11-14T05:00:00Z","v":6601,"vw":2.788553},{"c":2.96,"h":2.9999,"l":2.85,"n":99,"o":2.85,"t":"2024-11-15T05:00:00Z","v":3419,"vw":2.934581},{"c":2.91,"h":3.04,"l":2.7699,"n":171,"o":2.99,"t":"2024-11-18T05:00:00Z","v":32663,"vw":2.957869},{"c":2.87,"h":3.06,"l":2.8,"n":205,"o":3.02,"t":"2024-11-19T05:00:00Z","v":22156,"vw":2.932178},{"c":2.97,"h":3.0426,"l":2.739,"n":186,"o":2.76,"t":"2024-11-20T05:00:00Z","v":6686,"vw":2.946794},{"c":3.04,"h":3.05,"l":2.83,"n":252,"o":2.87,"t":"2024-11-21T05:00:00Z","v":4047,"vw":2.940787},{"c":2.88,"h":3.02,"l":2.85,"n":96,"o":2.955,"t":"2024-11-22T05:00:00Z","v":7601,"vw":2.879076},{"c":2.86,"h":2.9922,"l":2.86,"n":217,"o":2.86,"t":"2024-11-25T05:00:00Z","v":17426,"vw":2.924122},{"c":2.88,"h":2.9401,"l":2.81,"n":113,"o":2.9,"t":"2024-11-26T05:00:00Z","v":16423,"vw":2.860764},{"c":2.87,"h":2.89,"l":2.82,"n":65,"o":2.83,"t":"2024-11-27T05:00:00Z","v":3441,"vw":2.852515},{"c":2.87,"h":2.89,"l":2.79,"n":20,"o":2.855,"t":"2024-11-29T05:00:00Z","v":1578,"vw":2.843642},{"c":2.8,"h":2.89,"l":2.77,"n":91,"o":2.87,"t":"2024-12-02T05:00:00Z","v":16494,"vw":2.812431},{"c":2.81,"h":2.9193,"l":2.8,"n":40,"o":2.88,"t":"2024-12-03T05:00:00Z","v":2432,"vw":2.857994},{"c":2.84,"h":2.99,"l":2.76,"n":153,"o":2.85,"t":"2024-12-04T05:00:00Z","v":13298,"vw":2.823864},{"c":2.81,"h":2.95,"l":2.77,"n":48,"o":2.77,"t":"2024-12-05T05:00:00Z","v":3739,"vw":2.844564},{"c":2.92,"h":2.93,"l":2.81,"n":36,"o":2.81,"t":"2024-12-06T05:00:00Z","v":3498,"vw":2.871522},{"c":2.88,"h":3,"l":2.82,"n":315,"o":2.92,"t":"2024-12-09T05:00:00Z","v":43289,"vw":2.906533},{"c":2.81,"h":2.91,"l":2.81,"n":157,"o":2.88,"t":"2024-12-10T05:00:00Z","v":6330,"vw":2.857879},{"c":2.83,"h":2.9241,"l":2.83,"n":78,"o":2.9241,"t":"2024-12-11T05:00:00Z","v":8116,"vw":2.855569},{"c":2.86,"h":2.86,"l":2.83,"n":181,"o":2.83,"t":"2024-12-12T05:00:00Z","v":6324,"vw":2.833921},{"c":2.88,"h":2.8899,"l":2.83,"n":38,"o":2.84,"t":"2024-12-13T05:00:00Z","v":1696,"vw":2.87037},{"c":2.84,"h":2.89,"l":2.84,"n":125,"o":2.86,"t":"2024-12-16T05:00:00Z","v":14047,"vw":2.846993},{"c":2.85,"h":2.89,"l":2.83,"n":28,"o":2.8351,"t":"2024-12-17T05:00:00Z","v":2798,"vw":2.853141},{"c":2.82,"h":2.91,"l":2.79,"n":146,"o":2.91,"t":"2024-12-18T05:00:00Z","v":17637,"vw":2.829851},{"c":2.7,"h":2.81,"l":2.7,"n":89,"o":2.81,"t":"2024-12-19T05:00:00Z","v":6283,"vw":2.734641},{"c":2.73,"h":2.73,"l":2.6714,"n":95,"o":2.7081,"t":"2024-12-20T05:00:00Z","v":11218,"vw":2.719592},{"c":2.58,"h":2.69,"l":2.57,"n":241,"o":2.63,"t":"2024-12-23T05:00:00Z","v":14316,"vw":2.618152},{"c":2.63,"h":2.67,"l":2.57,"n":48,"o":2.64,"t":"2024-12-24T05:00:00Z","v":5961,"vw":2.617237},{"c":2.59,"h":2.615,"l":2.56,"n":80,"o":2.5674,"t":"2024-12-26T05:00:00Z","v":4983,"vw":2.579393},{"c":2.58,"h":2.61,"l":2.51,"n":157,"o":2.61,"t":"2024-12-27T05:00:00Z","v":14343,"vw":2.56514},{"c":2.62,"h":2.96,"l":2.525,"n":329,"o":2.53,"t":"2024-12-30T05:00:00Z","v":44877,"vw":2.676584},{"c":2.68,"h":2.8,"l":2.6,"n":306,"o":2.67,"t":"2024-12-31T05:00:00Z","v":38780,"vw":2.681847},{"c":2.66,"h":2.7,"l":2.66,"n":33,"o":2.67,"t":"2025-01-02T05:00:00Z","v":4626,"vw":2.693634},{"c":2.7,"h":2.813,"l":2.66,"n":309,"o":2.813,"t":"2025-01-03T05:00:00Z","v":2463,"vw":2.690611},{"c":2.73,"h":2.963,"l":2.67,"n":220,"o":2.7199,"t":"2025-01-06T05:00:00Z","v":24087,"vw":2.798378},{"c":2.77,"h":2.8,"l":2.71,"n":144,"o":2.79,"t":"2025-01-07T05:00:00Z","v":16959,"vw":2.778671},{"c":2.78,"h":2.78,"l":2.75,"n":39,"o":2.76,"t":"2025-01-08T05:00:00Z","v":4373,"vw":2.755135},{"c":2.7,"h":2.8,"l":2.6197,"n":62,"o":2.8,"t":"2025-01-10T05:00:00Z","v":7938,"vw":2.674821},{"c":2.66,"h":2.732,"l":2.66,"n":111,"o":2.66,"t":"2025-01-13T05:00:00Z","v":3139,"vw":2.679424},{"c":2.68,"h":2.759,"l":2.68,"n":70,"o":2.759,"t":"2025-01-14T05:00:00Z","v":3454,"vw":2.693066},{"c":2.73,"h":2.78,"l":2.6601,"n":45,"o":2.735,"t":"2025-01-15T05:00:00Z","v":6666,"vw":2.694439},{"c":2.76,"h":2.77,"l":2.735,"n":30,"o":2.76,"t":"2025-01-16T05:00:00Z","v":2417,"vw":2.759479},{"c":2.75,"h":2.761,"l":2.75,"n":32,"o":2.751,"t":"2025-01-17T05:00:00Z","v":3743,"vw":2.751804},{"c":2.7,"h":2.8,"l":2.7,"n":102,"o":2.72,"t":"2025-01-21T05:00:00Z","v":8990,"vw":2.764916},{"c":2.63,"h":2.79,"l":2.62,"n":62,"o":2.77,"t":"2025-01-22T05:00:00Z","v":5101,"vw":2.665275},{"c":2.7,"h":2.7,"l":2.61,"n":69,"o":2.6311,"t":"2025-01-23T05:00:00Z","v":2022,"vw":2.680675},{"c":2.71,"h":2.71,"l":2.64,"n":82,"o":2.71,"t":"2025-01-24T05:00:00Z","v":1419,"vw":2.697061},{"c":2.71,"h":2.8,"l":2.7,"n":38,"o":2.7,"t":"2025-01-27T05:00:00Z","v":3349,"vw":2.779873},{"c":2.72,"h":2.72,"l":2.72,"n":20,"o":2.72,"t":"2025-01-28T05:00:00Z","v":332,"vw":2.72},{"c":2.72,"h":2.805,"l":2.71,"n":44,"o":2.71,"t":"2025-01-29T05:00:00Z","v":2846,"vw":2.735353},{"c":2.7,"h":2.8,"l":2.7,"n":90,"o":2.77,"t":"2025-01-30T05:00:00Z","v":1556,"vw":2.760227},{"c":2.71,"h":2.8701,"l":2.7,"n":182,"o":2.7099,"t":"2025-01-31T05:00:00Z","v":10134,"vw":2.758917},{"c":2.655,"h":2.85,"l":2.57,"n":123,"o":2.7,"t":"2025-02-03T05:00:00Z","v":14943,"vw":2.679703},{"c":2.66,"h":2.8021,"l":2.66,"n":59,"o":2.69,"t":"2025-02-04T05:00:00Z","v":2702,"vw":2.702377},{"c":2.75,"h":2.83,"l":2.6729,"n":47,"o":2.6729,"t":"2025-02-05T05:00:00Z","v":3628,"vw":2.739622},{"c":2.8,"h":2.8199,"l":2.7,"n":50,"o":2.76,"t":"2025-02-06T05:00:00Z","v":1959,"vw":2.776934},{"c":2.71,"h":2.8091,"l":2.7,"n":47,"o":2.8,"t":"2025-02-07T05:00:00Z","v":1428,"vw":2.757635},{"c":2.7,"h":2.7,"l":2.66,"n":29,"o":2.7,"t":"2025-02-10T05:00:00Z","v":1033,"vw":2.689875},{"c":2.66,"h":2.79,"l":2.66,"n":58,"o":2.79,"t":"2025-02-11T05:00:00Z","v":2706,"vw":2.728507},{"c":2.54,"h":2.78,"l":2.54,"n":163,"o":2.65,"t":"2025-02-12T05:00:00Z","v":8145,"vw":2.628831},{"c":2.63,"h":2.7,"l":2.55,"n":79,"o":2.6981,"t":"2025-02-13T05:00:00Z","v":9739,"vw":2.678272},{"c":2.6,"h":2.71,"l":2.59,"n":235,"o":2.64,"t":"2025-02-14T05:00:00Z","v":66411,"vw":2.602381},{"c":2.59,"h":2.74,"l":2.59,"n":215,"o":2.72,"t":"2025-02-18T05:00:00Z","v":33260,"vw":2.639472},{"c":2.63,"h":2.68,"l":2.59,"n":291,"o":2.62,"t":"2025-02-19T05:00:00Z","v":17633,"vw":2.627568},{"c":2.63,"h":2.6637,"l":2.59,"n":205,"o":2.64,"t":"2025-02-20T05:00:00Z","v":16701,"vw":2.622386},{"c":2.57,"h":2.67,"l":2.57,"n":60,"o":2.67,"t":"2025-02-21T05:00:00Z","v":4857,"vw":2.594615},{"c":2.57,"h":2.6,"l":2.51,"n":185,"o":2.6,"t":"2025-02-24T05:00:00Z","v":12528,"vw":2.577523},{"c":2.59,"h":2.62,"l":2.59,"n":74,"o":2.605,"t":"2025-02-25T05:00:00Z","v":9885,"vw":2.596719},{"c":2.55,"h":2.595,"l":2.5,"n":205,"o":2.59,"t":"2025-02-26T05:00:00Z","v":43158,"vw":2.553257},{"c":2.57,"h":2.58,"l":2.5,"n":46,"o":2.52,"t":"2025-02-27T05:00:00Z","v":22217,"vw":2.505367},{"c":2.6,"h":2.6,"l":2.52,"n":75,"o":2.555,"t":"2025-02-28T05:00:00Z","v":2954,"vw":2.576582},{"c":2.52,"h":2.62,"l":2.52,"n":64,"o":2.56,"t":"2025-03-03T05:00:00Z","v":3581,"vw":2.566315},{"c":2.44,"h":2.52,"l":2.44,"n":97,"o":2.52,"t":"2025-03-04T05:00:00Z","v":9894,"vw":2.462822},{"c":2.49,"h":2.5055,"l":2.46,"n":52,"o":2.4601,"t":"2025-03-05T05:00:00Z","v":4184,"vw":2.487693},{"c":2.59,"h":2.6,"l":2.4,"n":251,"o":2.4,"t":"2025-03-06T05:00:00Z","v":14735,"vw":2.492504},{"c":2.56,"h":2.5696,"l":2.5501,"n":72,"o":2.56,"t":"2025-03-07T05:00:00Z","v":5246,"vw":2.559505},{"c":2.57,"h":2.595,"l":2.51,"n":113,"o":2.56,"t":"2025-03-10T04:00:00Z","v":19910,"vw":2.568978},{"c":2.42,"h":2.54,"l":2.415,"n":183,"o":2.54,"t":"2025-03-11T04:00:00Z","v":27234,"vw":2.450003},{"c":2.45,"h":2.4928,"l":2.44,"n":135,"o":2.45,"t":"2025-03-12T04:00:00Z","v":56478,"vw":2.450477},{"c":2.38,"h":2.46,"l":2.35,"n":169,"o":2.46,"t":"2025-03-13T04:00:00Z","v":18548,"vw":2.398762},{"c":2.45,"h":2.5,"l":2.37,"n":124,"o":2.4,"t":"2025-03-14T04:00:00Z","v":14663,"vw":2.414792},{"c":2.43,"h":2.5268,"l":2.3744,"n":499,"o":2.42,"t":"2025-03-17T04:00:00Z","v":63957,"vw":2.446414},{"c":2.46,"h":2.49,"l":2.4,"n":97,"o":2.43,"t":"2025-03-18T04:00:00Z","v":7527,"vw":2.444216},{"c":2.49,"h":2.5,"l":2.39,"n":142,"o":2.43,"t":"2025-03-19T04:00:00Z","v":10102,"vw":2.457298},{"c":2.45,"h":2.49,"l":2.4,"n":93,"o":2.41,"t":"2025-03-20T04:00:00Z","v":1673,"vw":2.445895},{"c":2.4,"h":2.4552,"l":2.35,"n":331,"o":2.43,"t":"2025-03-21T04:00:00Z","v":28684,"vw":2.397658},{"c":2.42,"h":2.52,"l":2.38,"n":309,"o":2.4,"t":"2025-03-24T04:00:00Z","v":21120,"vw":2.412647},{"c":2.35,"h":2.5465,"l":2.35,"n":319,"o":2.37,"t":"2025-03-25T04:00:00Z","v":34158,"vw":2.419129},{"c":2.41,"h":2.42,"l":2.36,"n":22,"o":2.36,"t":"2025-03-26T04:00:00Z","v":2990,"vw":2.403413},{"c":2.52,"h":2.52,"l":2.33,"n":295,"o":2.4289,"t":"2025-03-27T04:00:00Z","v":36968,"vw":2.4141},{"c":2.44,"h":2.5,"l":2.4268,"n":140,"o":2.45,"t":"2025-03-28T04:00:00Z","v":5641,"vw":2.455044},{"c":2.43,"h":2.5,"l":2.42,"n":90,"o":2.42,"t":"2025-03-31T04:00:00Z","v":7726,"vw":2.440339},{"c":2.44,"h":2.4799,"l":2.425,"n":128,"o":2.4299,"t":"2025-04-01T04:00:00Z","v":32921,"vw":2.445115},{"c":2.45,"h":2.47,"l":2.42,"n":113,"o":2.42,"t":"2025-04-02T04:00:00Z","v":4351,"vw":2.452217},{"c":2.37,"h":2.45,"l":2.33,"n":169,"o":2.4219,"t":"2025-04-03T04:00:00Z","v":32492,"vw":2.355013},{"c":2.31,"h":2.38,"l":2.295,"n":134,"o":2.3,"t":"2025-04-04T04:00:00Z","v":20873,"vw":2.323553},{"c":2.27,"h":2.3675,"l":2.25,"n":582,"o":2.27,"t":"2025-04-07T04:00:00Z","v":28555,"vw":2.284231},{"c":2.14,"h":2.32,"l":2.09,"n":583,"o":2.29,"t":"2025-04-08T04:00:00Z","v":75250,"vw":2.208095},{"c":2.08,"h":2.265,"l":2.03,"n":645,"o":2.16,"t":"2025-04-09T04:00:00Z","v":96027,"vw":2.120327},{"c":2.1,"h":2.1912,"l":2.08,"n":498,"o":2.09,"t":"2025-04-10T04:00:00Z","v":45572,"vw":2.124877},{"c":2.14,"h":2.17,"l":2.0701,"n":192,"o":2.12,"t":"2025-04-11T04:00:00Z","v":15382,"vw":2.098029},{"c":2.17,"h":2.21,"l":2.08,"n":206,"o":2.21,"t":"2025-04-14T04:00:00Z","v":20918,"vw":2.135859},{"c":2.09,"h":2.25,"l":2.09,"n":163,"o":2.202,"t":"2025-04-15T04:00:00Z","v":22397,"vw":2.146302},{"c":2.16,"h":2.25,"l":2.11,"n":228,"o":2.15,"t":"2025-04-16T04:00:00Z","v":28311,"vw":2.175041},{"c":2.35,"h":2.37,"l":2.13,"n":209,"o":2.13,"t":"2025-04-17T04:00:00Z","v":27200,"vw":2.298087},{"c":2.27,"h":2.48,"l":2.27,"n":419,"o":2.48,"t":"2025-04-21T04:00:00Z","v":72301,"vw":2.34697},{"c":2.33,"h":2.3901,"l":2.23,"n":574,"o":2.28,"t":"2025-04-22T04:00:00Z","v":55452,"vw":2.341172},{"c":2.37,"h":2.4299,"l":2.26,"n":188,"o":2.3456,"t":"2025-04-23T04:00:00Z","v":28863,"vw":2.323644},{"c":2.34,"h":2.34,"l":2.242,"n":500,"o":2.27,"t":"2025-04-24T04:00:00Z","v":28237,"vw":2.285836},{"c":2.42,"h":2.43,"l":2.2985,"n":114,"o":2.3308,"t":"2025-04-25T04:00:00Z","v":17456,"vw":2.363373},{"c":2.38,"h":2.42,"l":2.33,"n":167,"o":2.42,"t":"2025-04-28T04:00:00Z","v":12682,"vw":2.394957},{"c":2.395,"h":2.44,"l":2.33,"n":239,"o":2.365,"t":"2025-04-29T04:00:00Z","v":18881,"vw":2.371065},{"c":2.41,"h":2.48,"l":2.34,"n":424,"o":2.35,"t":"2025-04-30T04:00:00Z","v":9158,"vw":2.412613},{"c":2.43,"h":2.47,"l":2.41,"n":113,"o":2.46,"t":"2025-05-01T04:00:00Z","v":11506,"vw":2.425106},{"c":2.44,"h":2.5103,"l":2.42,"n":154,"o":2.47,"t":"2025-05-02T04:00:00Z","v":20250,"vw":2.466941},{"c":2.43,"h":2.4652,"l":2.4123,"n":86,"o":2.45,"t":"2025-05-05T04:00:00Z","v":9926,"vw":2.449169},{"c":2.41,"h":2.4354,"l":2.35,"n":51,"o":2.4,"t":"2025-05-06T04:00:00Z","v":2616,"vw":2.405226},{"c":2.43,"h":2.44,"l":2.4,"n":54,"o":2.4008,"t":"2025-05-07T04:00:00Z","v":2030,"vw":2.420626},{"c":2.42,"h":2.46,"l":2.4,"n":74,"o":2.4,"t":"2025-05-08T04:00:00Z","v":4435,"vw":2.420992},{"c":2.41,"h":2.45,"l":2.4,"n":40,"o":2.45,"t":"2025-05-09T04:00:00Z","v":2915,"vw":2.428459},{"c":2.44,"h":2.51,"l":2.43,"n":93,"o":2.5,"t":"2025-05-12T04:00:00Z","v":21392,"vw":2.489439},{"c":2.51,"h":2.51,"l":2.44,"n":134,"o":2.44,"t":"2025-05-13T04:00:00Z","v":15672,"vw":2.487798},{"c":2.5,"h":2.54,"l":2.5,"n":150,"o":2.54,"t":"2025-05-14T04:00:00Z","v":12503,"vw":2.505817},{"c":2.53,"h":2.5495,"l":2.46,"n":169,"o":2.5495,"t":"2025-05-15T04:00:00Z","v":48006,"vw":2.512608},{"c":2.5,"h":2.6,"l":2.5,"n":337,"o":2.57,"t":"2025-05-16T04:00:00Z","v":53344,"vw":2.532745},{"c":2.51,"h":2.67,"l":2.5,"n":203,"o":2.5,"t":"2025-05-19T04:00:00Z","v":47045,"vw":2.555818},{"c":2.51,"h":2.6299,"l":2.5,"n":92,"o":2.5483,"t":"2025-05-20T04:00:00Z","v":14321,"vw":2.578915},{"c":2.55,"h":2.56,"l":2.54,"n":86,"o":2.55,"t":"2025-05-21T04:00:00Z","v":15063,"vw":2.549473},{"c":2.6,"h":2.63,"l":2.56,"n":222,"o":2.63,"t":"2025-05-22T04:00:00Z","v":24561,"vw":2.605765},{"c":2.62,"h":2.63,"l":2.48,"n":118,"o":2.48,"t":"2025-05-23T04:00:00Z","v":34296,"vw":2.572755},{"c":2.7,"h":2.72,"l":2.59,"n":264,"o":2.67,"t":"2025-05-27T04:00:00Z","v":49420,"vw":2.658889},{"c":2.72,"h":2.73,"l":2.69,"n":93,"o":2.7001,"t":"2025-05-28T04:00:00Z","v":11935,"vw":2.706869},{"c":2.8,"h":2.8,"l":2.6392,"n":191,"o":2.6392,"t":"2025-05-29T04:00:00Z","v":19006,"vw":2.749895},{"c":2.81,"h":2.8199,"l":2.72,"n":119,"o":2.72,"t":"2025-05-30T04:00:00Z","v":26187,"vw":2.790588},{"c":2.92,"h":2.95,"l":2.78,"n":311,"o":2.7804,"t":"2025-06-02T04:00:00Z","v":22183,"vw":2.844948},{"c":2.96,"h":3,"l":2.94,"n":291,"o":2.94,"t":"2025-06-03T04:00:00Z","v":27812,"vw":2.962158},{"c":2.9,"h":3.025,"l":2.8112,"n":205,"o":2.96,"t":"2025-06-04T04:00:00Z","v":28310,"vw":2.9588},{"c":2.91,"h":2.92,"l":2.83,"n":92,"o":2.83,"t":"2025-06-05T04:00:00Z","v":9572,"vw":2.898886},{"c":2.99,"h":3,"l":2.8699,"n":99,"o":2.8699,"t":"2025-06-06T04:00:00Z","v":12818,"vw":2.962948},{"c":2.9,"h":3,"l":2.89,"n":105,"o":3,"t":"2025-06-09T04:00:00Z","v":8534,"vw":2.964406},{"c":2.87,"h":2.9928,"l":2.82,"n":166,"o":2.9928,"t":"2025-06-10T04:00:00Z","v":28496,"vw":2.917826},{"c":2.93,"h":2.98,"l":2.87,"n":295,"o":2.9,"t":"2025-06-11T04:00:00Z","v":89471,"vw":2.905917},{"c":2.9,"h":2.9755,"l":2.89,"n":194,"o":2.9755,"t":"2025-06-12T04:00:00Z","v":11326,"vw":2.907031},{"c":2.71,"h":2.91,"l":2.71,"n":352,"o":2.8967,"t":"2025-06-13T04:00:00Z","v":36140,"vw":2.783365},{"c":2.8,"h":2.82,"l":2.7,"n":307,"o":2.7,"t":"2025-06-16T04:00:00Z","v":26026,"vw":2.788322},{"c":2.93,"h":2.93,"l":2.77,"n":200,"o":2.86,"t":"2025-06-17T04:00:00Z","v":52328,"vw":2.88118},{"c":2.92,"h":2.92,"l":2.8434,"n":176,"o":2.85,"t":"2025-06-18T04:00:00Z","v":26983,"vw":2.910698},{"c":2.94,"h":2.94,"l":2.9,"n":172,"o":2.9,"t":"2025-06-20T04:00:00Z","v":29279,"vw":2.910412},{"c":2.99,"h":2.99,"l":2.8501,"n":138,"o":2.91,"t":"2025-06-23T04:00:00Z","v":33059,"vw":2.966682},{"c":2.99,"h":2.99,"l":2.92,"n":221,"o":2.92,"t":"2025-06-24T04:00:00Z","v":52054,"vw":2.966473},{"c":2.96,"h":2.9825,"l":2.8277,"n":276,"o":2.9825,"t":"2025-06-25T04:00:00Z","v":20889,"vw":2.96221},{"c":2.97,"h":2.97,"l":2.9,"n":116,"o":2.935,"t":"2025-06-26T04:00:00Z","v":6584,"vw":2.958233},{"c":2.97,"h":3,"l":2.94,"n":118,"o":3,"t":"2025-06-27T04:00:00Z","v":21234,"vw":2.95839},{"c":3.04,"h":3.04,"l":2.97,"n":315,"o":2.99,"t":"2025-06-30T04:00:00Z","v":82377,"vw":3.002182},{"c":3.04,"h":3.08,"l":3.015,"n":250,"o":3.04,"t":"2025-07-01T04:00:00Z","v":14153,"vw":3.03233},{"c":3.02,"h":3.08,"l":2.94,"n":319,"o":2.94,"t":"2025-07-02T04:00:00Z","v":68694,"vw":3.044089},{"c":3.07,"h":3.088,"l":3.04,"n":156,"o":3.04,"t":"2025-07-03T04:00:00Z","v":37433,"vw":3.053397},{"c":3.22,"h":3.28,"l":3.055,"n":359,"o":3.09,"t":"2025-07-07T04:00:00Z","v":79461,"vw":3.158609},{"c":3.25,"h":3.42,"l":3.25,"n":586,"o":3.28,"t":"2025-07-08T04:00:00Z","v":40350,"vw":3.328567},{"c":3.303,"h":3.3299,"l":3.27,"n":48,"o":3.274,"t":"2025-07-09T04:00:00Z","v":17027,"vw":3.302041},{"c":3.29,"h":3.3317,"l":3.21,"n":387,"o":3.32,"t":"2025-07-10T04:00:00Z","v":38906,"vw":3.279768},{"c":3.14,"h":3.2505,"l":3.1101,"n":68,"o":3.225,"t":"2025-07-11T04:00:00Z","v":6279,"vw":3.145785},{"c":3.2,"h":3.21,"l":3.09,"n":177,"o":3.09,"t":"2025-07-14T04:00:00Z","v":22715,"vw":3.194297},{"c":3.15,"h":3.32,"l":3.12,"n":62,"o":3.12,"t":"2025-07-15T04:00:00Z","v":10323,"vw":3.231326},{"c":3.17,"h":3.19,"l":3.09,"n":236,"o":3.13,"t":"2025-07-16T04:00:00Z","v":65574,"vw":3.167094},{"c":3.1,"h":3.2368,"l":3.1,"n":218,"o":3.2,"t":"2025-07-17T04:00:00Z","v":20803,"vw":3.167729},{"c":3.08,"h":3.2458,"l":3.05,"n":119,"o":3.2458,"t":"2025-07-18T04:00:00Z","v":11966,"vw":3.143262},{"c":3.12,"h":3.28,"l":3.1,"n":160,"o":3.1,"t":"2025-07-21T04:00:00Z","v":68641,"vw":3.199304},{"c":3.07,"h":3.2,"l":3.07,"n":160,"o":3.165,"t":"2025-07-22T04:00:00Z","v":22437,"vw":3.14232},{"c":3.09,"h":3.13,"l":3.0379,"n":64,"o":3.13,"t":"2025-07-23T04:00:00Z","v":6097,"vw":3.078837},{"c":2.96,"h":3.14,"l":2.93,"n":122,"o":3.14,"t":"2025-07-24T04:00:00Z","v":16734,"vw":2.9866},{"c":2.88,"h":2.9503,"l":2.87,"n":114,"o":2.95,"t":"2025-07-25T04:00:00Z","v":6973,"vw":2.937426},{"c":2.8,"h":2.986,"l":2.73,"n":152,"o":2.95,"t":"2025-07-28T04:00:00Z","v":28329,"vw":2.793092},{"c":2.84,"h":2.921,"l":2.77,"n":134,"o":2.77,"t":"2025-07-29T04:00:00Z","v":10814,"vw":2.850368},{"c":2.8,"h":2.89,"l":2.8,"n":51,"o":2.89,"t":"2025-07-30T04:00:00Z","v":3071,"vw":2.833478},{"c":2.81,"h":2.81,"l":2.64,"n":175,"o":2.8,"t":"2025-07-31T04:00:00Z","v":32429,"vw":2.725431},{"c":2.93,"h":2.93,"l":2.7,"n":248,"o":2.7,"t":"2025-08-01T04:00:00Z","v":61321,"vw":2.784123},{"c":2.91,"h":2.92,"l":2.85,"n":200,"o":2.9,"t":"2025-08-04T04:00:00Z","v":17295,"vw":2.891304},{"c":2.91,"h":2.91,"l":2.82,"n":151,"o":2.825,"t":"2025-08-05T04:00:00Z","v":18080,"vw":2.865153},{"c":2.9,"h":2.91,"l":2.88,"n":114,"o":2.88,"t":"2025-08-06T04:00:00Z","v":22552,"vw":2.896593},{"c":2.92,"h":2.92,"l":2.81,"n":84,"o":2.8515,"t":"2025-08-07T04:00:00Z","v":5361,"vw":2.891554},{"c":2.9,"h":2.9,"l":2.9,"n":34,"o":2.9,"t":"2025-08-08T04:00:00Z","v":701,"vw":2.9},{"c":2.93,"h":2.93,"l":2.9,"n":40,"o":2.9,"t":"2025-08-11T04:00:00Z","v":3322,"vw":2.914376},{"c":2.91,"h":3.1497,"l":2.9,"n":72,"o":2.9,"t":"2025-08-12T04:00:00Z","v":11753,"vw":2.941014},{"c":2.91,"h":2.94,"l":2.91,"n":63,"o":2.91,"t":"2025-08-13T04:00:00Z","v":7864,"vw":2.912822},{"c":2.94,"h":2.94,"l":2.9,"n":55,"o":2.9,"t":"2025-08-14T04:00:00Z","v":2279,"vw":2.902862},{"c":2.97,"h":3.03,"l":2.91,"n":118,"o":3.03,"t":"2025-08-15T04:00:00Z","v":7148,"vw":2.971927},{"c":3.02,"h":3.1368,"l":2.9601,"n":119,"o":3.02,"t":"2025-08-18T04:00:00Z","v":12678,"vw":3.026736},{"c":2.99,"h":3.06,"l":2.96,"n":77,"o":3.06,"t":"2025-08-19T04:00:00Z","v":4403,"vw":2.999561},{"c":3.04,"h":3.04,"l":2.91,"n":155,"o":2.97,"t":"2025-08-20T04:00:00Z","v":9904,"vw":2.962037},{"c":2.95,"h":2.98,"l":2.9,"n":61,"o":2.9107,"t":"2025-08-21T04:00:00Z","v":4170,"vw":2.938522},{"c":3,"h":3.05,"l":2.96,"n":44,"o":2.96,"t":"2025-08-22T04:00:00Z","v":1957,"vw":2.985507},{"c":3.05,"h":3.07,"l":3,"n":104,"o":3,"t":"2025-08-25T04:00:00Z","v":10734,"vw":3.037253},{"c":3.05,"h":3.09,"l":3.05,"n":69,"o":3.06,"t":"2025-08-26T04:00:00Z","v":3738,"vw":3.061979},{"c":3.07,"h":3.09,"l":3,"n":406,"o":3,"t":"2025-08-27T04:00:00Z","v":8778,"vw":3.061611},{"c":3.06,"h":3.085,"l":2.95,"n":88,"o":3.02,"t":"2025-08-28T04:00:00Z","v":3066,"vw":3.051924},{"c":2.98,"h":2.98,"l":2.9284,"n":285,"o":2.95,"t":"2025-08-29T04:00:00Z","v":16374,"vw":2.934001},{"c":3.03,"h":3.04,"l":2.9,"n":229,"o":3.04,"t":"2025-09-02T04:00:00Z","v":8126,"vw":3.030154},{"c":2.98,"h":3.0999,"l":2.9261,"n":231,"o":2.9261,"t":"2025-09-03T04:00:00Z","v":9415,"vw":3.042866},{"c":3.05,"h":3.0802,"l":2.9515,"n":189,"o":3.0802,"t":"2025-09-04T04:00:00Z","v":6757,"vw":3.001638},{"c":2.87,"h":2.96,"l":2.85,"n":333,"o":2.96,"t":"2025-09-05T04:00:00Z","v":12717,"vw":2.906737},{"c":2.86,"h":2.93,"l":2.86,"n":362,"o":2.86,"t":"2025-09-08T04:00:00Z","v":6378,"vw":2.904598},{"c":2.92,"h":2.92,"l":2.83,"n":410,"o":2.86,"t":"2025-09-09T04:00:00Z","v":5019,"vw":2.851678},{"c":2.83,"h":2.86,"l":2.83,"n":143,"o":2.84,"t":"2025-09-10T04:00:00Z","v":2999,"vw":2.833009},{"c":2.85,"h":2.9299,"l":2.81,"n":242,"o":2.82,"t":"2025-09-11T04:00:00Z","v":11522,"vw":2.886001},{"c":2.87,"h":2.9127,"l":2.8,"n":154,"o":2.8,"t":"2025-09-12T04:00:00Z","v":4970,"vw":2.874584},{"c":2.96,"h":2.97,"l":2.84,"n":337,"o":2.88,"t":"2025-09-15T04:00:00Z","v":15244,"vw":2.927203},{"c":3.04,"h":3.04,"l":2.93,"n":191,"o":2.93,"t":"2025-09-16T04:00:00Z","v":6943,"vw":2.960435},{"c":3.01,"h":3.07,"l":2.93,"n":159,"o":2.93,"t":"2025-09-17T04:00:00Z","v":8192,"vw":3.022934},{"c":2.86,"h":2.965,"l":2.86,"n":398,"o":2.965,"t":"2025-09-18T04:00:00Z","v":37097,"vw":2.900478},{"c":2.88,"h":2.95,"l":2.83,"n":268,"o":2.9195,"t":"2025-09-19T04:00:00Z","v":18277,"vw":2.912581},{"c":2.86,"h":2.95,"l":2.8501,"n":415,"o":2.905,"t":"2025-09-22T04:00:00Z","v":28796,"vw":2.918872},{"c":2.85,"h":2.95,"l":2.85,"n":278,"o":2.94,"t":"2025-09-23T04:00:00Z","v":43391,"vw":2.927156},{"c":2.91,"h":2.9187,"l":2.8501,"n":213,"o":2.8516,"t":"2025-09-24T04:00:00Z","v":7515,"vw":2.884661},{"c":2.86,"h":2.92,"l":2.86,"n":137,"o":2.92,"t":"2025-09-25T04:00:00Z","v":7709,"vw":2.89562},{"c":2.93,"h":2.94,"l":2.85,"n":202,"o":2.86,"t":"2025-09-26T04:00:00Z","v":11829,"vw":2.887588},{"c":2.98,"h":3.006,"l":2.88,"n":275,"o":2.93,"t":"2025-09-29T04:00:00Z","v":26544,"vw":2.925508},{"c":2.9,"h":3.02,"l":2.9,"n":199,"o":3.01,"t":"2025-09-30T04:00:00Z","v":6626,"vw":2.972787},{"c":2.89,"h":2.89,"l":2.89,"n":67,"o":2.89,"t":"2025-10-01T04:00:00Z","v":561,"vw":2.89},{"c":2.87,"h":2.89,"l":2.87,"n":143,"o":2.87,"t":"2025-10-02T04:00:00Z","v":5432,"vw":2.874144},{"c":2.93,"h":2.93,"l":2.87,"n":85,"o":2.87,"t":"2025-10-03T04:00:00Z","v":3037,"vw":2.916774},{"c":3,"h":3.02,"l":2.88,"n":338,"o":2.88,"t":"2025-10-06T04:00:00Z","v":20139,"vw":2.976791},{"c":3.02,"h":3.04,"l":2.94,"n":124,"o":3.01,"t":"2025-10-07T04:00:00Z","v":16269,"vw":2.999424},{"c":3,"h":3.02,"l":2.95,"n":132,"o":3.02,"t":"2025-10-08T04:00:00Z","v":3636,"vw":2.9883},{"c":3.05,"h":3.05,"l":2.9501,"n":177,"o":2.96,"t":"2025-10-09T04:00:00Z","v":47065,"vw":2.996106},{"c":2.93,"h":3.03,"l":2.93,"n":90,"o":3.03,"t":"2025-10-10T04:00:00Z","v":4269,"vw":2.969727},{"c":2.91,"h":2.97,"l":2.91,"n":125,"o":2.97,"t":"2025-10-13T04:00:00Z","v":4505,"vw":2.916437},{"c":2.99,"h":3.0999,"l":2.86,"n":277,"o":2.9,"t":"2025-10-14T04:00:00Z","v":8615,"vw":3.008409},{"c":3,"h":3,"l":2.895,"n":221,"o":2.99,"t":"2025-10-15T04:00:00Z","v":5068,"vw":2.979021},{"c":3.05,"h":3.34,"l":2.91,"n":2777,"o":3.34,"t":"2025-10-16T04:00:00Z","v":217474,"vw":3.151073},{"c":3.01,"h":3.31,"l":2.96,"n":735,"o":3.01,"t":"2025-10-17T04:00:00Z","v":36199,"vw":3.151729},{"c":3.05,"h":3.155,"l":2.99,"n":219,"o":2.99,"t":"2025-10-20T04:00:00Z","v":1488,"vw":3.058637},{"c":3.1,"h":3.27,"l":2.99,"n":457,"o":3.17,"t":"2025-10-21T04:00:00Z","v":75951,"vw":3.068915},{"c":3.19,"h":3.3,"l":3.08,"n":645,"o":3.12,"t":"2025-10-22T04:00:00Z","v":48418,"vw":3.192266},{"c":3.16,"h":3.3,"l":3.1213,"n":498,"o":3.3,"t":"2025-10-23T04:00:00Z","v":31305,"vw":3.21956},{"c":3.22,"h":3.3,"l":3.2,"n":508,"o":3.2582,"t":"2025-10-24T04:00:00Z","v":61927,"vw":3.244542},{"c":3.12,"h":3.3,"l":3.0999,"n":392,"o":3.29,"t":"2025-10-27T04:00:00Z","v":74179,"vw":3.143076},{"c":3.135,"h":3.24,"l":3.05,"n":604,"o":3.16,"t":"2025-10-28T04:00:00Z","v":42341,"vw":3.126651},{"c":3.08,"h":3.14,"l":3.005,"n":256,"o":3.12,"t":"2025-10-29T04:00:00Z","v":17062,"vw":3.076552},{"c":3.13,"h":3.19,"l":3.06,"n":137,"o":3.095,"t":"2025-10-30T04:00:00Z","v":4381,"vw":3.139753},{"c":3.05,"h":3.13,"l":3.01,"n":155,"o":3.1164,"t":"2025-10-31T04:00:00Z","v":19225,"vw":3.06039},{"c":3.1,"h":3.1799,"l":3.02,"n":378,"o":3.04,"t":"2025-11-03T05:00:00Z","v":45383,"vw":3.101203},{"c":3.1,"h":3.2,"l":3.0593,"n":267,"o":3.11,"t":"2025-11-04T05:00:00Z","v":24358,"vw":3.107482},{"c":3.11,"h":3.125,"l":3.04,"n":114,"o":3.1,"t":"2025-11-05T05:00:00Z","v":10775,"vw":3.081627},{"c":3.08,"h":3.18,"l":3.0748,"n":129,"o":3.18,"t":"2025-11-06T05:00:00Z","v":23644,"vw":3.143906},{"c":3.04,"h":3.16,"l":3.03,"n":131,"o":3.1595,"t":"2025-11-07T05:00:00Z","v":15787,"vw":3.085012},{"c":3.06,"h":3.11,"l":3.03,"n":134,"o":3.04,"t":"2025-11-10T05:00:00Z","v":28010,"vw":3.056418},{"c":3.11,"h":3.11,"l":3.04,"n":221,"o":3.08,"t":"2025-11-11T05:00:00Z","v":22705,"vw":3.064829},{"c":3.13,"h":3.2,"l":3.1,"n":180,"o":3.13,"t":"2025-11-12T05:00:00Z","v":19898,"vw":3.165975},{"c":3.09,"h":3.135,"l":3.0501,"n":78,"o":3.11,"t":"2025-11-13T05:00:00Z","v":7268,"vw":3.102172},{"c":3.03,"h":3.11,"l":2.96,"n":427,"o":3.05,"t":"2025-11-14T05:00:00Z","v":39874,"vw":3.022526},{"c":3.03,"h":3.35,"l":3.03,"n":461,"o":3.04,"t":"2025-11-17T05:00:00Z","v":85738,"vw":3.129913},{"c":3.06,"h":3.17,"l":2.97,"n":209,"o":3.05,"t":"2025-11-18T05:00:00Z","v":31897,"vw":3.050748},{"c":3.09,"h":3.1,"l":3.0602,"n":155,"o":3.0602,"t":"2025-11-19T05:00:00Z","v":7444,"vw":3.081683},{"c":3.1,"h":3.13,"l":3.0842,"n":195,"o":3.13,"t":"2025-11-20T05:00:00Z","v":6420,"vw":3.097945},{"c":3.11,"h":3.14,"l":3.0875,"n":119,"o":3.0875,"t":"2025-11-21T05:00:00Z","v":14694,"vw":3.112214},{"c":3.195,"h":3.245,"l":3.14,"n":335,"o":3.14,"t":"2025-11-24T05:00:00Z","v":41735,"vw":3.166688},{"c":3.19,"h":3.24,"l":3.14,"n":189,"o":3.14,"t":"2025-11-25T05:00:00Z","v":12667,"vw":3.182174},{"c":3.09,"h":3.22,"l":3.09,"n":210,"o":3.11,"t":"2025-11-26T05:00:00Z","v":33578,"vw":3.1272},{"c":3.11,"h":3.2882,"l":3.11,"n":84,"o":3.27,"t":"2025-11-28T05:00:00Z","v":1066,"vw":3.184036},{"c":3.11,"h":3.19,"l":3.1,"n":202,"o":3.14,"t":"2025-12-01T05:00:00Z","v":26500,"vw":3.122734},{"c":3.06,"h":3.15,"l":3.05,"n":104,"o":3.15,"t":"2025-12-02T05:00:00Z","v":8368,"vw":3.098217},{"c":3.16,"h":3.22,"l":3.06,"n":114,"o":3.22,"t":"2025-12-03T05:00:00Z","v":4792,"vw":3.114812},{"c":3.08,"h":3.1356,"l":3.07,"n":46,"o":3.11,"t":"2025-12-04T05:00:00Z","v":2297,"vw":3.113549},{"c":3.17,"h":3.1796,"l":3.08,"n":71,"o":3.08,"t":"2025-12-05T05:00:00Z","v":2495,"vw":3.111809},{"c":3,"h":3.145,"l":3,"n":322,"o":3.1,"t":"2025-12-08T05:00:00Z","v":34150,"vw":3.045385},{"c":3.03,"h":3.1,"l":3,"n":198,"o":3,"t":"2025-12-09T05:00:00Z","v":15666,"vw":3.056072},{"c":3.11,"h":3.14,"l":2.99,"n":297,"o":3.08,"t":"2025-12-10T05:00:00Z","v":23844,"vw":3.073919},{"c":3.11,"h":3.13,"l":3.08,"n":303,"o":3.098,"t":"2025-12-11T05:00:00Z","v":13485,"vw":3.107472},{"c":3.08,"h":3.17,"l":3.04,"n":183,"o":3.04,"t":"2025-12-12T05:00:00Z","v":8105,"vw":3.08583},{"c":3.16,"h":3.16,"l":3.07,"n":128,"o":3.07,"t":"2025-12-15T05:00:00Z","v":3039,"vw":3.142139},{"c":3.1,"h":3.19,"l":3.1,"n":122,"o":3.1375,"t":"2025-12-16T05:00:00Z","v":5691,"vw":3.149282},{"c":3.1,"h":3.155,"l":3.1,"n":189,"o":3.1301,"t":"2025-12-17T05:00:00Z","v":26460,"vw":3.14224},{"c":3.1,"h":3.1499,"l":3.1,"n":408,"o":3.1499,"t":"2025-12-18T05:00:00Z","v":6094,"vw":3.108874},{"c":3.02,"h":3.145,"l":3,"n":209,"o":3.1001,"t":"2025-12-19T05:00:00Z","v":26741,"vw":3.042389},{"c":3.01,"h":3.16,"l":3.01,"n":387,"o":3.01,"t":"2025-12-22T05:00:00Z","v":41178,"vw":3.04078},{"c":3.1,"h":3.14,"l":3.01,"n":181,"o":3.015,"t":"2025-12-23T05:00:00Z","v":15260,"vw":3.086744},{"c":3.1,"h":3.17,"l":3.1,"n":138,"o":3.14,"t":"2025-12-24T05:00:00Z","v":3760,"vw":3.135433},{"c":3.17,"h":3.19,"l":3.105,"n":183,"o":3.12,"t":"2025-12-26T05:00:00Z","v":14406,"vw":3.160538},{"c":3.19,"h":3.23,"l":3.06,"n":453,"o":3.123,"t":"2025-12-29T05:00:00Z","v":26545,"vw":3.155079},{"c":3.13,"h":3.2,"l":3.13,"n":387,"o":3.16,"t":"2025-12-30T05:00:00Z","v":7560,"vw":3.187072},{"c":3.19,"h":3.2,"l":3.12,"n":239,"o":3.12,"t":"2025-12-31T05:00:00Z","v":22092,"vw":3.181455},{"c":3.28,"h":3.3399,"l":3.1201,"n":347,"o":3.1201,"t":"2026-01-02T05:00:00Z","v":6148,"vw":3.167072},{"c":3.28,"h":3.33,"l":3.15,"n":235,"o":3.28,"t":"2026-01-05T05:00:00Z","v":11492,"vw":3.284388},{"c":3.16,"h":3.27,"l":3.16,"n":213,"o":3.26,"t":"2026-01-06T05:00:00Z","v":7191,"vw":3.233574},{"c":3.15,"h":3.3,"l":3.15,"n":237,"o":3.15,"t":"2026-01-07T05:00:00Z","v":28048,"vw":3.219208},{"c":3.23,"h":3.2978,"l":3.1,"n":196,"o":3.1,"t":"2026-01-08T05:00:00Z","v":4998,"vw":3.215618},{"c":3.27,"h":3.27,"l":3.13,"n":116,"o":3.23,"t":"2026-01-09T05:00:00Z","v":8094,"vw":3.209004},{"c":3.16,"h":3.27,"l":3.16,"n":290,"o":3.2,"t":"2026-01-12T05:00:00Z","v":9786,"vw":3.232449},{"c":3.2,"h":3.2202,"l":3.15,"n":258,"o":3.15,"t":"2026-01-13T05:00:00Z","v":5696,"vw":3.207731},{"c":3.23,"h":3.23,"l":3.1425,"n":138,"o":3.15,"t":"2026-01-14T05:00:00Z","v":13560,"vw":3.214689},{"c":3.22,"h":3.3,"l":3.16,"n":184,"o":3.16,"t":"2026-01-15T05:00:00Z","v":22527,"vw":3.256802},{"c":3.22,"h":3.3,"l":3.21,"n":126,"o":3.26,"t":"2026-01-16T05:00:00Z","v":9231,"vw":3.249323},{"c":3.22,"h":3.3,"l":3.22,"n":3032,"o":3.3,"t":"2026-01-20T05:00:00Z","v":43276,"vw":3.284268},{"c":3.27,"h":3.3,"l":3.22,"n":198,"o":3.23,"t":"2026-01-21T05:00:00Z","v":22705,"vw":3.261613},{"c":3.29,"h":3.3,"l":3.27,"n":233,"o":3.27,"t":"2026-01-22T05:00:00Z","v":29875,"vw":3.28984},{"c":3.29,"h":3.3,"l":3.225,"n":461,"o":3.3,"t":"2026-01-23T05:00:00Z","v":11457,"vw":3.289716},{"c":3.23,"h":3.29,"l":3.23,"n":224,"o":3.262,"t":"2026-01-26T05:00:00Z","v":20421,"vw":3.248997},{"c":3.25,"h":3.3,"l":3.212,"n":234,"o":3.22,"t":"2026-01-27T05:00:00Z","v":18949,"vw":3.261644},{"c":3.3,"h":3.3,"l":3.2,"n":271,"o":3.28,"t":"2026-01-28T05:00:00Z","v":37772,"vw":3.270518},{"c":3.3,"h":3.3,"l":3.28,"n":296,"o":3.28,"t":"2026-01-29T05:00:00Z","v":14807,"vw":3.290033},{"c":3.3,"h":3.3,"l":3.29,"n":245,"o":3.29,"t":"2026-01-30T05:00:00Z","v":20700,"vw":3.298305},{"c":3.55,"h":3.6,"l":3.29,"n":776,"o":3.3,"t":"2026-02-02T05:00:00Z","v":83020,"vw":3.383828},{"c":3.56,"h":3.7286,"l":3.5001,"n":775,"o":3.5001,"t":"2026-02-03T05:00:00Z","v":25029,"vw":3.599053},{"c":3.68,"h":3.7493,"l":3.56,"n":750,"o":3.65,"t":"2026-02-04T05:00:00Z","v":13839,"vw":3.661421},{"c":3.56,"h":3.72,"l":3.55,"n":208,"o":3.69,"t":"2026-02-05T05:00:00Z","v":13482,"vw":3.648719},{"c":3.82,"h":3.88,"l":3.62,"n":215,"o":3.62,"t":"2026-02-06T05:00:00Z","v":27355,"vw":3.788046},{"c":3.59,"h":3.84,"l":3.54,"n":469,"o":3.84,"t":"2026-02-09T05:00:00Z","v":22954,"vw":3.703563},{"c":3.52,"h":3.69,"l":3.52,"n":4312,"o":3.56,"t":"2026-02-10T05:00:00Z","v":31627,"vw":3.607058},{"c":3.55,"h":3.7135,"l":3.4,"n":1349,"o":3.58,"t":"2026-02-11T05:00:00Z","v":35036,"vw":3.546561},{"c":3.52,"h":3.52,"l":3.5,"n":106,"o":3.5,"t":"2026-02-12T05:00:00Z","v":4324,"vw":3.516019},{"c":3.51,"h":3.62,"l":3.4,"n":212,"o":3.48,"t":"2026-02-13T05:00:00Z","v":6735,"vw":3.538088},{"c":3.72,"h":3.89,"l":3.71,"n":358,"o":3.83,"t":"2026-02-17T05:00:00Z","v":41229,"vw":3.801712},{"c":3.86,"h":3.8892,"l":3.805,"n":2198,"o":3.805,"t":"2026-02-18T05:00:00Z","v":13531,"vw":3.839518},{"c":3.93,"h":3.93,"l":3.75,"n":1461,"o":3.86,"t":"2026-02-19T05:00:00Z","v":33497,"vw":3.871051},{"c":3.85,"h":3.925,"l":3.84,"n":76,"o":3.92,"t":"2026-02-20T05:00:00Z","v":5703,"vw":3.886192},{"c":3.74,"h":3.88,"l":3.72,"n":1259,"o":3.88,"t":"2026-02-23T05:00:00Z","v":14468,"vw":3.768125},{"c":3.72,"h":3.77,"l":3.72,"n":119,"o":3.76,"t":"2026-02-24T05:00:00Z","v":6537,"vw":3.74058},{"c":3.77,"h":3.77,"l":3.7,"n":142,"o":3.75,"t":"2026-02-25T05:00:00Z","v":8494,"vw":3.726741},{"c":3.76,"h":3.82,"l":3.7175,"n":59,"o":3.82,"t":"2026-02-26T05:00:00Z","v":12976,"vw":3.801371},{"c":3.8,"h":3.84,"l":3.75,"n":495,"o":3.84,"t":"2026-02-27T05:00:00Z","v":5943,"vw":3.792564},{"c":3.82,"h":3.88,"l":3.78,"n":133,"o":3.8,"t":"2026-03-02T05:00:00Z","v":17995,"vw":3.831674},{"c":3.8,"h":3.84,"l":3.8,"n":76,"o":3.82,"t":"2026-03-03T05:00:00Z","v":9086,"vw":3.828324},{"c":3.85,"h":3.85,"l":3.75,"n":127,"o":3.78,"t":"2026-03-04T05:00:00Z","v":8222,"vw":3.790513},{"c":3.76,"h":3.81,"l":3.76,"n":1095,"o":3.81,"t":"2026-03-05T05:00:00Z","v":4774,"vw":3.775415},{"c":3.74,"h":3.8,"l":3.67,"n":281,"o":3.77,"t":"2026-03-06T05:00:00Z","v":26832,"vw":3.729827},{"c":3.65,"h":3.7999,"l":3.62,"n":166,"o":3.68,"t":"2026-03-09T04:00:00Z","v":10843,"vw":3.694446},{"c":3.59,"h":3.84,"l":3.59,"n":1210,"o":3.63,"t":"2026-03-10T04:00:00Z","v":17860,"vw":3.626186},{"c":3.68,"h":3.73,"l":3.62,"n":516,"o":3.62,"t":"2026-03-11T04:00:00Z","v":3782,"vw":3.664771},{"c":3.82,"h":3.83,"l":3.66,"n":197,"o":3.66,"t":"2026-03-12T04:00:00Z","v":6300,"vw":3.726843},{"c":3.82,"h":3.84,"l":3.68,"n":232,"o":3.75,"t":"2026-03-13T04:00:00Z","v":8328,"vw":3.764186},{"c":3.72,"h":3.82,"l":3.68,"n":158,"o":3.82,"t":"2026-03-16T04:00:00Z","v":7866,"vw":3.738309},{"c":3.68,"h":3.78,"l":3.68,"n":228,"o":3.77,"t":"2026-03-17T04:00:00Z","v":13412,"vw":3.710881},{"c":3.76,"h":3.83,"l":3.66,"n":141,"o":3.66,"t":"2026-03-18T04:00:00Z","v":10447,"vw":3.73934},{"c":3.81,"h":3.81,"l":3.68,"n":601,"o":3.69,"t":"2026-03-19T04:00:00Z","v":2380,"vw":3.751953},{"c":3.66,"h":3.7302,"l":3.66,"n":617,"o":3.71,"t":"2026-03-20T04:00:00Z","v":13047,"vw":3.675258},{"c":3.66,"h":3.66,"l":3.58,"n":124,"o":3.64,"t":"2026-03-23T04:00:00Z","v":17546,"vw":3.614138},{"c":3.56,"h":3.66,"l":3.56,"n":98,"o":3.66,"t":"2026-03-24T04:00:00Z","v":15361,"vw":3.601322},{"c":3.61,"h":3.6315,"l":3.56,"n":49,"o":3.56,"t":"2026-03-25T04:00:00Z","v":6604,"vw":3.594875},{"c":3.63,"h":3.6599,"l":3.59,"n":73,"o":3.61,"t":"2026-03-26T04:00:00Z","v":14400,"vw":3.636868},{"c":3.62,"h":3.62,"l":3.54,"n":2082,"o":3.55,"t":"2026-03-27T04:00:00Z","v":6288,"vw":3.579376},{"c":3.62,"h":3.7,"l":3.5587,"n":98,"o":3.66,"t":"2026-03-30T04:00:00Z","v":12224,"vw":3.606125},{"c":3.62,"h":3.66,"l":3.59,"n":136,"o":3.63,"t":"2026-03-31T04:00:00Z","v":19931,"vw":3.635038},{"c":3.61,"h":3.66,"l":3.59,"n":49,"o":3.66,"t":"2026-04-01T04:00:00Z","v":6819,"vw":3.622742},{"c":3.71,"h":3.71,"l":3.5727,"n":226,"o":3.64,"t":"2026-04-02T04:00:00Z","v":9773,"vw":3.637808},{"c":3.63,"h":3.72,"l":3.605,"n":200,"o":3.64,"t":"2026-04-06T04:00:00Z","v":8352,"vw":3.636262},{"c":3.7,"h":3.72,"l":3.65,"n":141,"o":3.715,"t":"2026-04-07T04:00:00Z","v":12491,"vw":3.686666},{"c":3.73,"h":3.82,"l":3.66,"n":197,"o":3.66,"t":"2026-04-08T04:00:00Z","v":24730,"vw":3.768329},{"c":3.69,"h":3.8,"l":3.6,"n":122,"o":3.8,"t":"2026-04-09T04:00:00Z","v":8249,"vw":3.683497},{"c":3.71,"h":3.82,"l":3.66,"n":66,"o":3.66,"t":"2026-04-10T04:00:00Z","v":6814,"vw":3.752788},{"c":3.77,"h":3.82,"l":3.7,"n":2040,"o":3.8188,"t":"2026-04-13T04:00:00Z","v":13597,"vw":3.777296},{"c":3.84,"h":3.84,"l":3.65,"n":98,"o":3.75,"t":"2026-04-14T04:00:00Z","v":18723,"vw":3.796157},{"c":3.89,"h":3.89,"l":3.8,"n":185,"o":3.8,"t":"2026-04-15T04:00:00Z","v":12116,"vw":3.844337},{"c":4.04,"h":4.04,"l":3.825,"n":167,"o":3.91,"t":"2026-04-16T04:00:00Z","v":19538,"vw":3.936846},{"c":3.94,"h":4,"l":3.855,"n":228,"o":4,"t":"2026-04-17T04:00:00Z","v":24091,"vw":3.923128},{"c":3.89,"h":4,"l":3.89,"n":161,"o":3.99,"t":"2026-04-20T04:00:00Z","v":14504,"vw":3.958403},{"c":3.92,"h":4,"l":3.82,"n":206,"o":3.9,"t":"2026-04-21T04:00:00Z","v":26003,"vw":3.961775},{"c":3.96,"h":3.96,"l":3.82,"n":284,"o":3.9055,"t":"2026-04-22T04:00:00Z","v":5669,"vw":3.902863},{"c":3.93,"h":3.9599,"l":3.825,"n":82,"o":3.9,"t":"2026-04-23T04:00:00Z","v":4499,"vw":3.922225},{"c":3.89,"h":3.89,"l":3.8,"n":103,"o":3.81,"t":"2026-04-24T04:00:00Z","v":2013,"vw":3.854034},{"c":3.71,"h":3.84,"l":3.65,"n":172,"o":3.79,"t":"2026-04-27T04:00:00Z","v":16765,"vw":3.734644},{"c":3.79,"h":3.83,"l":3.75,"n":243,"o":3.75,"t":"2026-04-28T04:00:00Z","v":3964,"vw":3.786325},{"c":3.8,"h":3.87,"l":3.76,"n":129,"o":3.76,"t":"2026-04-29T04:00:00Z","v":5609,"vw":3.818659},{"c":3.96,"h":3.97,"l":3.67,"n":208,"o":3.76,"t":"2026-04-30T04:00:00Z","v":18807,"vw":3.894638},{"c":3.97,"h":3.98,"l":3.74,"n":278,"o":3.98,"t":"2026-05-01T04:00:00Z","v":4478,"vw":3.924117},{"c":3.9,"h":3.96,"l":3.89,"n":953,"o":3.96,"t":"2026-05-04T04:00:00Z","v":7488,"vw":3.922216},{"c":3.76,"h":3.955,"l":3.76,"n":203,"o":3.93,"t":"2026-05-05T04:00:00Z","v":6832,"vw":3.851624},{"c":3.79,"h":3.84,"l":3.79,"n":309,"o":3.8356,"t":"2026-05-06T04:00:00Z","v":10962,"vw":3.816696},{"c":3.78,"h":3.8701,"l":3.62,"n":628,"o":3.7401,"t":"2026-05-07T04:00:00Z","v":23098,"vw":3.716839},{"c":3.65,"h":3.82,"l":3.65,"n":1289,"o":3.82,"t":"2026-05-08T04:00:00Z","v":20727,"vw":3.738383},{"c":3.69,"h":3.75,"l":3.6,"n":378,"o":3.65,"t":"2026-05-11T04:00:00Z","v":10208,"vw":3.710123},{"c":3.75,"h":3.781,"l":3.715,"n":245,"o":3.735,"t":"2026-05-12T04:00:00Z","v":8292,"vw":3.751029},{"c":3.75,"h":3.82,"l":3.7,"n":283,"o":3.7,"t":"2026-05-13T04:00:00Z","v":18690,"vw":3.800581},{"c":3.87,"h":3.87,"l":3.8,"n":275,"o":3.8001,"t":"2026-05-14T04:00:00Z","v":9771,"vw":3.8209},{"c":3.83,"h":3.97,"l":3.81,"n":271,"o":3.88,"t":"2026-05-15T04:00:00Z","v":4317,"vw":3.895738},{"c":3.86,"h":3.97,"l":3.855,"n":309,"o":3.88,"t":"2026-05-18T04:00:00Z","v":15932,"vw":3.908885},{"c":3.85,"h":3.9,"l":3.849,"n":1525,"o":3.85,"t":"2026-05-19T04:00:00Z","v":26854,"vw":3.859533},{"c":3.95,"h":3.95,"l":3.8494,"n":971,"o":3.86,"t":"2026-05-20T04:00:00Z","v":6096,"vw":3.914849},{"c":3.91,"h":3.91,"l":3.76,"n":115,"o":3.76,"t":"2026-05-21T04:00:00Z","v":4365,"vw":3.847404},{"c":3.93,"h":3.93,"l":3.8,"n":198,"o":3.91,"t":"2026-05-22T04:00:00Z","v":3140,"vw":3.890728},{"c":3.8,"h":3.9,"l":3.8,"n":213,"o":3.85,"t":"2026-05-26T04:00:00Z","v":20079,"vw":3.854036},{"c":3.83,"h":3.83,"l":3.59,"n":498,"o":3.76,"t":"2026-05-27T04:00:00Z","v":18975,"vw":3.749062},{"c":3.81,"h":3.81,"l":3.6001,"n":234,"o":3.8,"t":"2026-05-28T04:00:00Z","v":6706,"vw":3.785818},{"c":3.7,"h":3.81,"l":3.68,"n":172,"o":3.71,"t":"2026-05-29T04:00:00Z","v":2890,"vw":3.729771},{"c":3.81,"h":3.81,"l":3.71,"n":174,"o":3.745,"t":"2026-06-01T04:00:00Z","v":4662,"vw":3.767548},{"c":3.72,"h":3.8,"l":3.72,"n":146,"o":3.8,"t":"2026-06-02T04:00:00Z","v":9220,"vw":3.78348},{"c":3.75,"h":3.76,"l":3.72,"n":199,"o":3.755,"t":"2026-06-03T04:00:00Z","v":4181,"vw":3.741203},{"c":3.78,"h":3.8,"l":3.765,"n":124,"o":3.765,"t":"2026-06-04T04:00:00Z","v":2144,"vw":3.777706},{"c":3.74,"h":3.76,"l":3.6801,"n":871,"o":3.7481,"t":"2026-06-05T04:00:00Z","v":8733,"vw":3.735434},{"c":3.68,"h":3.74,"l":3.68,"n":194,"o":3.72,"t":"2026-06-08T04:00:00Z","v":6888,"vw":3.697084},{"c":3.76,"h":3.82,"l":3.73,"n":445,"o":3.75,"t":"2026-06-09T04:00:00Z","v":27711,"vw":3.749206},{"c":3.77,"h":3.81,"l":3.74,"n":458,"o":3.77,"t":"2026-06-10T04:00:00Z","v":8998,"vw":3.762998},{"c":3.81,"h":3.81,"l":3.775,"n":143,"o":3.8,"t":"2026-06-11T04:00:00Z","v":1954,"vw":3.798064},{"c":3.81,"h":3.88,"l":3.73,"n":507,"o":3.77,"t":"2026-06-12T04:00:00Z","v":4557,"vw":3.821168},{"c":3.81,"h":3.8999,"l":3.75,"n":649,"o":3.75,"t":"2026-06-15T04:00:00Z","v":18753,"vw":3.842951},{"c":3.75,"h":3.8224,"l":3.75,"n":172,"o":3.7705,"t":"2026-06-16T04:00:00Z","v":5138,"vw":3.78378},{"c":3.84,"h":3.85,"l":3.75,"n":372,"o":3.75,"t":"2026-06-17T04:00:00Z","v":14518,"vw":3.82952},{"c":3.89,"h":3.9,"l":3.75,"n":325,"o":3.81,"t":"2026-06-18T04:00:00Z","v":38165,"vw":3.856638},{"c":3.76,"h":3.86,"l":3.76,"n":85,"o":3.8,"t":"2026-06-22T04:00:00Z","v":3995,"vw":3.802104},{"c":3.82,"h":3.82,"l":3.75,"n":243,"o":3.8,"t":"2026-06-23T04:00:00Z","v":24811,"vw":3.772392},{"c":3.78,"h":3.83,"l":3.75,"n":157,"o":3.77,"t":"2026-06-24T04:00:00Z","v":8577,"vw":3.771283},{"c":3.82,"h":3.84,"l":3.78,"n":132,"o":3.84,"t":"2026-06-25T04:00:00Z","v":14486,"vw":3.825829},{"c":3.9,"h":3.9,"l":3.77,"n":245,"o":3.8092,"t":"2026-06-26T04:00:00Z","v":30969,"vw":3.855596},{"c":3.86,"h":3.95,"l":3.7916,"n":226,"o":3.92,"t":"2026-06-29T04:00:00Z","v":5353,"vw":3.864207},{"c":3.88,"h":3.96,"l":3.7751,"n":353,"o":3.84,"t":"2026-06-30T04:00:00Z","v":9988,"vw":3.865396},{"c":3.8,"h":3.93,"l":3.8,"n":229,"o":3.93,"t":"2026-07-01T04:00:00Z","v":7446,"vw":3.827888},{"c":3.88,"h":3.88,"l":3.7801,"n":241,"o":3.7801,"t":"2026-07-02T04:00:00Z","v":4018,"vw":3.826363},{"c":3.84,"h":3.9199,"l":3.81,"n":240,"o":3.9,"t":"2026-07-06T04:00:00Z","v":9641,"vw":3.844511},{"c":3.78,"h":3.8757,"l":3.78,"n":125,"o":3.8,"t":"2026-07-07T04:00:00Z","v":12855,"vw":3.825505},{"c":3.8,"h":3.81,"l":3.76,"n":226,"o":3.8,"t":"2026-07-08T04:00:00Z","v":6885,"vw":3.795534},{"c":3.82,"h":3.82,"l":3.76,"n":156,"o":3.8,"t":"2026-07-09T04:00:00Z","v":7005,"vw":3.788496},{"c":3.83,"h":3.83,"l":3.76,"n":142,"o":3.76,"t":"2026-07-10T04:00:00Z","v":2103,"vw":3.823278},{"c":3.82,"h":3.9,"l":3.77,"n":352,"o":3.83,"t":"2026-07-13T04:00:00Z","v":7285,"vw":3.816317},{"c":3.83,"h":3.84,"l":3.805,"n":114,"o":3.805,"t":"2026-07-14T04:00:00Z","v":10480,"vw":3.835536},{"c":3.82,"h":3.8599,"l":3.81,"n":176,"o":3.81,"t":"2026-07-15T04:00:00Z","v":3714,"vw":3.823986},{"c":3.89,"h":3.91,"l":3.8,"n":405,"o":3.8,"t":"2026-07-16T04:00:00Z","v":14231,"vw":3.887737},{"c":3.9,"h":3.9195,"l":3.7941,"n":179,"o":3.9195,"t":"2026-07-17T04:00:00Z","v":4176,"vw":3.888945},{"c":3.87,"h":3.94,"l":3.86,"n":174,"o":3.86,"t":"2026-07-20T04:00:00Z","v":7873,"vw":3.907223},{"c":3.93,"h":4,"l":3.855,"n":459,"o":3.945,"t":"2026-07-21T04:00:00Z","v":70017,"vw":3.990752},{"c":4.14,"h":4.14,"l":3.92,"n":208,"o":3.94,"t":"2026-07-22T04:00:00Z","v":37496,"vw":4.014148},{"c":4.15,"h":4.22,"l":4.11,"n":165,"o":4.17,"t":"2026-07-23T04:00:00Z","v":13471,"vw":4.185925},{"c":4.34,"h":4.34,"l":4.1557,"n":203,"o":4.27,"t":"2026-07-24T04:00:00Z","v":23170,"vw":4.259715},{"c":4.19,"h":4.49,"l":4,"n":428,"o":4.4,"t":"2026-07-27T04:00:00Z","v":35980,"vw":4.372218},{"c":4.47,"h":4.47,"l":4.08,"n":363,"o":4.14,"t":"2026-07-28T04:00:00Z","v":53312,"vw":4.285994},{"c":4.5,"h":4.5,"l":4.24,"n":191,"o":4.49,"t":"2026-07-29T04:00:00Z","v":19613,"vw":4.436253},{"c":4.57,"h":4.585,"l":4.2853,"n":218,"o":4.5,"t":"2026-07-30T04:00:00Z","v":18952,"vw":4.505427},{"c":4.57,"h":4.57,"l":4.44,"n":184,"o":4.5073,"t":"2026-07-31T04:00:00Z","v":4754,"vw":4.53449},{"c":4.63,"h":4.64,"l":4.5,"n":264,"o":4.5,"t":"2026-08-03T04:00:00Z","v":19933,"vw":4.589831},{"c":4.4,"h":4.63,"l":4.3001,"n":316,"o":4.63,"t":"2026-08-04T04:00:00Z","v":26232,"vw":4.476184},{"c":4.62,"h":4.64,"l":4.336,"n":205,"o":4.455,"t":"2026-08-05T04:00:00Z","v":34646,"vw":4.563414},{"c":4.79,"h":4.8,"l":4.62,"n":299,"o":4.62,"t":"2026-08-06T04:00:00Z","v":29676,"vw":4.70357},{"c":4.92,"h":5.13,"l":4.6937,"n":408,"o":4.8,"t":"2026-08-07T04:00:00Z","v":58045,"vw":4.913559},{"c":5.16,"h":5.19,"l":4.95,"n":292,"o":5.01,"t":"2026-08-10T04:00:00Z","v":49838,"vw":5.096138},{"c":4.85,"h":5.1,"l":4.66,"n":320,"o":5.1,"t":"2026-08-11T04:00:00Z","v":24399,"vw":4.976991},{"c":4.97,"h":5.11,"l":4.91,"n":210,"o":4.95,"t":"2026-08-12T04:00:00Z","v":47990,"vw":5.0498},{"c":5.01,"h":5.03,"l":4.92,"n":204,"o":4.98,"t":"2026-08-13T04:00:00Z","v":7641,"vw":4.970432},{"c":5.01,"h":5.13,"l":5.01,"n":260,"o":5.015,"t":"2026-08-14T04:00:00Z","v":34884,"vw":5.067958},{"c":5.24,"h":5.26,"l":4.96,"n":580,"o":5.08,"t":"2026-08-17T04:00:00Z","v":56934,"vw":5.145356},{"c":5.03,"h":5.3814,"l":5.01,"n":552,"o":5.26,"t":"2026-08-18T04:00:00Z","v":25533,"vw":5.232557},{"c":4.95,"h":5.16,"l":4.94,"n":284,"o":5.09,"t":"2026-08-19T04:00:00Z","v":16343,"vw":4.973759},{"c":5,"h":5.0743,"l":4.9,"n":98,"o":4.98,"t":"2026-08-20T04:00:00Z","v":6088,"vw":4.975344},{"c":5.02,"h":5.06,"l":4.94,"n":267,"o":5,"t":"2026-08-21T04:00:00Z","v":7061,"vw":4.996136},{"c":4.81,"h":5.01,"l":4.81,"n":280,"o":5.01,"t":"2026-08-24T04:00:00Z","v":19104,"vw":4.879462},{"c":4.95,"h":5.04,"l":4.72,"n":217,"o":4.8,"t":"2026-08-25T04:00:00Z","v":21133,"vw":4.876485},{"c":5.08,"h":5.08,"l":4.91,"n":373,"o":4.975,"t":"2026-08-26T04:00:00Z","v":12413,"vw":5.04085},{"c":4.85,"h":5.1,"l":4.85,"n":233,"o":5.1,"t":"2026-08-27T04:00:00Z","v":14262,"vw":4.932046},{"c":4.8,"h":5.0699,"l":4.8,"n":349,"o":4.85,"t":"2026-08-28T04:00:00Z","v":3848,"vw":4.885696},{"c":4.83,"h":4.88,"l":4.5,"n":297,"o":4.5,"t":"2026-08-31T04:00:00Z","v":15134,"vw":4.763088},{"c":4.96,"h":4.98,"l":4.82,"n":587,"o":4.82,"t":"2026-09-01T04:00:00Z","v":6761,"vw":4.937313},{"c":4.83,"h":5.08,"l":4.77,"n":345,"o":5.054,"t":"2026-09-02T04:00:00Z","v":13426,"vw":4.900088},{"c":5.07,"h":5.07,"l":4.83,"n":182,"o":4.83,"t":"2026-09-03T04:00:00Z","v":11239,"vw":4.981819},{"c":5.06,"h":5.08,"l":4.7,"n":468,"o":5.06,"t":"2026-09-04T04:00:00Z","v":15351,"vw":4.96312},{"c":4.65,"h":5.06,"l":4.6,"n":732,"o":5.06,"t":"2026-09-08T04:00:00Z","v":38677,"vw":4.702159},{"c":4.71,"h":4.8,"l":4.605,"n":338,"o":4.66,"t":"2026-09-09T04:00:00Z","v":9022,"vw":4.706775},{"c":4.95,"h":4.95,"l":4.7,"n":469,"o":4.7,"t":"2026-09-10T04:00:00Z","v":15465,"vw":4.913377},{"c":4.89,"h":5.06,"l":4.84,"n":358,"o":4.95,"t":"2026-09-11T04:00:00Z","v":6627,"vw":4.950684},{"c":4.81,"h":5.055,"l":4.8,"n":199,"o":4.92,"t":"2026-09-14T04:00:00Z","v":6328,"vw":4.91709},{"c":4.83,"h":4.9899,"l":4.83,"n":122,"o":4.9899,"t":"2026-09-15T04:00:00Z","v":1822,"vw":4.858839},{"c":4.88,"h":5.08,"l":4.85,"n":393,"o":4.85,"t":"2026-09-16T04:00:00Z","v":35281,"vw":4.967307},{"c":4.7,"h":4.92,"l":4.65,"n":577,"o":4.92,"t":"2026-09-17T04:00:00Z","v":18214,"vw":4.775414},{"c":4.79,"h":4.842,"l":4.65,"n":372,"o":4.66,"t":"2026-09-18T04:00:00Z","v":29953,"vw":4.769915},{"c":4.65,"h":4.88,"l":4.64,"n":200,"o":4.88,"t":"2026-09-21T04:00:00Z","v":8769,"vw":4.764349},{"c":4.53,"h":4.77,"l":4.53,"n":252,"o":4.66,"t":"2026-09-22T04:00:00Z","v":9115,"vw":4.629476},{"c":4.7,"h":4.7,"l":4.52,"n":141,"o":4.52,"t":"2026-09-23T04:00:00Z","v":6059,"vw":4.602299},{"c":4.67,"h":4.75,"l":4.63,"n":143,"o":4.651,"t":"2026-09-24T04:00:00Z","v":11840,"vw":4.686349},{"c":4.68,"h":4.8299,"l":4.5,"n":273,"o":4.67,"t":"2026-09-25T04:00:00Z","v":26943,"vw":4.56332},{"c":4.6,"h":4.715,"l":4.5113,"n":152,"o":4.715,"t":"2026-09-28T04:00:00Z","v":6268,"vw":4.60307},{"c":4.72,"h":4.7576,"l":4.66,"n":153,"o":4.7576,"t":"2026-09-29T04:00:00Z","v":6402,"vw":4.706322},{"c":4.61,"h":4.769,"l":4.61,"n":105,"o":4.66,"t":"2026-09-30T04:00:00Z","v":5734,"vw":4.669371},{"c":4.45,"h":4.685,"l":4.4001,"n":245,"o":4.62,"t":"2026-10-01T04:00:00Z","v":9905,"vw":4.577796},{"c":4.645,"h":4.6513,"l":4.35,"n":1016,"o":4.41,"t":"2026-10-02T04:00:00Z","v":12251,"vw":4.512466},{"c":4.42,"h":4.77,"l":4.42,"n":302,"o":4.6,"t":"2026-10-05T04:00:00Z","v":14732,"vw":4.54163},{"c":4.4,"h":4.49,"l":4.35,"n":485,"o":4.4,"t":"2026-10-06T04:00:00Z","v":32584,"vw":4.428914},{"c":4.48,"h":4.655,"l":4.48,"n":256,"o":4.515,"t":"2026-10-07T04:00:00Z","v":11581,"vw":4.54407},{"c":4.45,"h":4.49,"l":4.405,"n":159,"o":4.48,"t":"2026-10-08T04:00:00Z","v":10520,"vw":4.462395},{"c":4.39,"h":4.48,"l":4.39,"n":87,"o":4.48,"t":"2026-10-09T04:00:00Z","v":5597,"vw":4.439853},{"c":4.17,"h":4.5,"l":4.17,"n":219,"o":4.35,"t":"2026-10-12T04:00:00Z","v":40018,"vw":4.351377},{"c":4.35,"h":4.4999,"l":4.2,"n":207,"o":4.2,"t":"2026-10-13T04:00:00Z","v":8188,"vw":4.333661},{"c":4.55,"h":4.55,"l":4.32,"n":141,"o":4.335,"t":"2026-10-14T04:00:00Z","v":13136,"vw":4.443635},{"c":4.46,"h":4.63,"l":4.46,"n":232,"o":4.48,"t":"2026-10-15T04:00:00Z","v":7987,"vw":4.514745},{"c":4.54,"h":4.65,"l":4.54,"n":412,"o":4.5999,"t":"2026-10-16T04:00:00Z","v":31313,"vw":4.59386},{"c":4.38,"h":4.5256,"l":4.35,"n":384,"o":4.4602,"t":"2026-10-19T04:00:00Z","v":4739,"vw":4.444095},{"c":4.67,"h":4.71,"l":4.42,"n":116,"o":4.42,"t":"2026-10-20T04:00:00Z","v":7747,"vw":4.660246},{"c":4.72,"h":4.77,"l":4.5568,"n":230,"o":4.5568,"t":"2026-10-21T04:00:00Z","v":20414,"vw":4.735871},{"c":4.77,"h":4.77,"l":4.66,"n":153,"o":4.71,"t":"2026-10-22T04:00:00Z","v":10144,"vw":4.730614}],"volatilityBars":[{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-09-21T13:30:00Z","v":3101,"vw":4.88},{"c":4.84,"h":4.84,"l":4.7301,"n":4,"o":4.7301,"t":"2026-09-21T14:15:00Z","v":209,"vw":4.78505},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-09-21T16:15:00Z","v":203,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-09-21T16:45:00Z","v":337,"vw":4.74},{"c":4.66,"h":4.74,"l":4.64,"n":25,"o":4.74,"t":"2026-09-21T19:45:00Z","v":2443,"vw":4.677459},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-09-21T20:00:00Z","v":1520,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":7,"o":4.66,"t":"2026-09-22T13:30:00Z","v":139,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-22T15:00:00Z","v":100,"vw":4.7},{"c":4.77,"h":4.77,"l":4.7,"n":3,"o":4.7,"t":"2026-09-22T15:15:00Z","v":201,"vw":4.735},{"c":4.58,"h":4.77,"l":4.58,"n":21,"o":4.77,"t":"2026-09-22T16:15:00Z","v":1013,"vw":4.732},{"c":4.56,"h":4.56,"l":4.53,"n":5,"o":4.53,"t":"2026-09-22T16:30:00Z","v":400,"vw":4.546667},{"c":4.65,"h":4.7,"l":4.56,"n":18,"o":4.57,"t":"2026-09-22T18:30:00Z","v":2081,"vw":4.59612},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-09-22T18:45:00Z","v":852,"vw":4.65},{"c":4.62,"h":4.65,"l":4.62,"n":6,"o":4.65,"t":"2026-09-22T19:00:00Z","v":542,"vw":4.643243},{"c":4.65,"h":4.67,"l":4.65,"n":14,"o":4.65,"t":"2026-09-22T19:15:00Z","v":954,"vw":4.654692},{"c":4.65,"h":4.68,"l":4.65,"n":9,"o":4.67,"t":"2026-09-22T19:30:00Z","v":447,"vw":4.666667},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-09-22T19:45:00Z","v":288,"vw":4.62},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-09-22T20:00:00Z","v":431,"vw":4.53},{"c":4.6,"h":4.6,"l":4.52,"n":5,"o":4.52,"t":"2026-09-23T13:30:00Z","v":881,"vw":4.544601},{"c":4.58,"h":4.58,"l":4.5611,"n":2,"o":4.5611,"t":"2026-09-23T14:30:00Z","v":950,"vw":4.564084},{"c":4.6,"h":4.635,"l":4.58,"n":8,"o":4.58,"t":"2026-09-23T14:45:00Z","v":1397,"vw":4.59763},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-23T17:00:00Z","v":680,"vw":4.6},{"c":4.675,"h":4.675,"l":4.675,"n":2,"o":4.675,"t":"2026-09-23T18:00:00Z","v":117,"vw":4.675},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-09-23T18:30:00Z","v":200,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-09-23T19:45:00Z","v":300,"vw":4.61},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-23T20:00:00Z","v":867,"vw":4.7},{"c":4.6433,"h":4.651,"l":4.6433,"n":6,"o":4.651,"t":"2026-09-24T13:30:00Z","v":2150,"vw":4.649494},{"c":4.69,"h":4.7,"l":4.65,"n":12,"o":4.65,"t":"2026-09-24T15:00:00Z","v":1658,"vw":4.681851},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-09-24T15:15:00Z","v":116,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-24T16:45:00Z","v":351,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-24T17:15:00Z","v":150,"vw":4.7},{"c":4.725,"h":4.7499,"l":4.725,"n":8,"o":4.725,"t":"2026-09-24T19:00:00Z","v":1003,"vw":4.7439},{"c":4.67,"h":4.74,"l":4.63,"n":43,"o":4.74,"t":"2026-09-24T19:45:00Z","v":5470,"vw":4.69293},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-24T20:00:00Z","v":416,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-25T13:30:00Z","v":683,"vw":4.67},{"c":4.525,"h":4.6,"l":4.525,"n":9,"o":4.6,"t":"2026-09-25T13:45:00Z","v":1210,"vw":4.5875},{"c":4.59,"h":4.59,"l":4.5,"n":28,"o":4.525,"t":"2026-09-25T14:00:00Z","v":7199,"vw":4.507614},{"c":4.5,"h":4.53,"l":4.5,"n":7,"o":4.515,"t":"2026-09-25T15:15:00Z","v":2478,"vw":4.505688},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-09-25T15:30:00Z","v":1113,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-09-25T16:00:00Z","v":283,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-25T16:15:00Z","v":5400,"vw":4.51},{"c":4.7299,"h":4.7299,"l":4.62,"n":17,"o":4.62,"t":"2026-09-25T17:00:00Z","v":2216,"vw":4.680014},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-09-25T17:15:00Z","v":855,"vw":4.69},{"c":4.64,"h":4.68,"l":4.64,"n":16,"o":4.68,"t":"2026-09-25T17:30:00Z","v":1509,"vw":4.655787},{"c":4.705,"h":4.8299,"l":4.705,"n":6,"o":4.8299,"t":"2026-09-25T18:30:00Z","v":675,"vw":4.809755},{"c":4.64,"h":4.705,"l":4.64,"n":17,"o":4.705,"t":"2026-09-25T19:30:00Z","v":2057,"vw":4.643456},{"c":4.64,"h":4.68,"l":4.64,"n":9,"o":4.68,"t":"2026-09-25T19:45:00Z","v":335,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-09-25T20:00:00Z","v":139,"vw":4.68},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-09-28T14:00:00Z","v":520,"vw":4.715},{"c":4.5113,"h":4.7149,"l":4.5113,"n":11,"o":4.6401,"t":"2026-09-28T14:30:00Z","v":1453,"vw":4.637757},{"c":4.6641,"h":4.6641,"l":4.6641,"n":4,"o":4.6641,"t":"2026-09-28T16:00:00Z","v":124,"vw":4.6641},{"c":4.54,"h":4.55,"l":4.54,"n":3,"o":4.55,"t":"2026-09-28T16:30:00Z","v":300,"vw":4.543759},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-28T17:00:00Z","v":1500,"vw":4.54},{"c":4.6,"h":4.61,"l":4.6,"n":25,"o":4.6,"t":"2026-09-28T19:45:00Z","v":1530,"vw":4.603077},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-09-28T20:00:00Z","v":367,"vw":4.6},{"c":4.7576,"h":4.7576,"l":4.7576,"n":1,"o":4.7576,"t":"2026-09-29T13:45:00Z","v":400,"vw":4.7576},{"c":4.66,"h":4.7499,"l":4.66,"n":5,"o":4.7499,"t":"2026-09-29T14:30:00Z","v":382,"vw":4.725603},{"c":4.7447,"h":4.7447,"l":4.7447,"n":3,"o":4.7447,"t":"2026-09-29T15:45:00Z","v":365,"vw":4.7447},{"c":4.66,"h":4.66,"l":4.66,"n":9,"o":4.66,"t":"2026-09-29T16:30:00Z","v":556,"vw":4.66},{"c":4.6637,"h":4.6637,"l":4.6637,"n":3,"o":4.6637,"t":"2026-09-29T17:30:00Z","v":210,"vw":4.6637},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-09-29T18:15:00Z","v":286,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-09-29T19:00:00Z","v":303,"vw":4.66},{"c":4.7,"h":4.7,"l":4.7,"n":12,"o":4.7,"t":"2026-09-29T19:45:00Z","v":1761,"vw":4.7},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-09-29T20:00:00Z","v":1581,"vw":4.72},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-09-30T13:30:00Z","v":2257,"vw":4.66},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-30T13:45:00Z","v":100,"vw":4.68},{"c":4.769,"h":4.769,"l":4.769,"n":2,"o":4.769,"t":"2026-09-30T14:15:00Z","v":400,"vw":4.769},{"c":4.75,"h":4.7574,"l":4.75,"n":5,"o":4.7574,"t":"2026-09-30T15:00:00Z","v":242,"vw":4.753958},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-30T15:15:00Z","v":100,"vw":4.68},{"c":4.74,"h":4.74,"l":4.72,"n":3,"o":4.72,"t":"2026-09-30T15:30:00Z","v":282,"vw":4.732883},{"c":4.66,"h":4.68,"l":4.66,"n":5,"o":4.68,"t":"2026-09-30T15:45:00Z","v":537,"vw":4.666494},{"c":4.67,"h":4.67,"l":4.66,"n":4,"o":4.66,"t":"2026-09-30T19:45:00Z","v":622,"vw":4.668233},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-09-30T20:00:00Z","v":910,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-01T14:15:00Z","v":200,"vw":4.62},{"c":4.685,"h":4.685,"l":4.685,"n":1,"o":4.685,"t":"2026-10-01T15:00:00Z","v":100,"vw":4.685},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-01T15:30:00Z","v":225,"vw":4.67},{"c":4.63,"h":4.68,"l":4.63,"n":14,"o":4.68,"t":"2026-10-01T15:45:00Z","v":2034,"vw":4.674533},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-01T16:15:00Z","v":116,"vw":4.63},{"c":4.46,"h":4.62,"l":4.44,"n":35,"o":4.62,"t":"2026-10-01T17:30:00Z","v":3438,"vw":4.571381},{"c":4.45,"h":4.45,"l":4.4001,"n":2,"o":4.4001,"t":"2026-10-01T19:00:00Z","v":750,"vw":4.406753},{"c":4.545,"h":4.545,"l":4.545,"n":2,"o":4.545,"t":"2026-10-01T19:30:00Z","v":106,"vw":4.545},{"c":4.4698,"h":4.55,"l":4.4698,"n":13,"o":4.55,"t":"2026-10-01T19:45:00Z","v":323,"vw":4.5099},{"c":4.37,"h":4.45,"l":4.37,"n":5,"o":4.45,"t":"2026-10-01T20:00:00Z","v":1474,"vw":4.39528},{"c":4.5066,"h":4.5066,"l":4.35,"n":14,"o":4.41,"t":"2026-10-02T13:30:00Z","v":2829,"vw":4.430447},{"c":4.48,"h":4.5199,"l":4.48,"n":5,"o":4.51,"t":"2026-10-02T13:45:00Z","v":403,"vw":4.504577},{"c":4.55,"h":4.5592,"l":4.45,"n":22,"o":4.45,"t":"2026-10-02T14:00:00Z","v":2983,"vw":4.503141},{"c":4.6513,"h":4.6513,"l":4.6513,"n":18,"o":4.6513,"t":"2026-10-02T15:30:00Z","v":245,"vw":4.6513},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-10-02T16:00:00Z","v":100,"vw":4.615},{"c":4.615,"h":4.615,"l":4.615,"n":2,"o":4.615,"t":"2026-10-02T17:30:00Z","v":200,"vw":4.615},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-10-02T17:45:00Z","v":215,"vw":4.615},{"c":4.57,"h":4.615,"l":4.57,"n":19,"o":4.615,"t":"2026-10-02T18:15:00Z","v":345,"vw":4.5925},{"c":4.645,"h":4.645,"l":4.645,"n":2,"o":4.645,"t":"2026-10-02T19:00:00Z","v":108,"vw":4.645},{"c":4.6144,"h":4.6144,"l":4.6,"n":2,"o":4.6,"t":"2026-10-02T19:15:00Z","v":445,"vw":4.603236},{"c":4.61,"h":4.61,"l":4.6,"n":21,"o":4.61,"t":"2026-10-02T19:45:00Z","v":601,"vw":4.604963},{"c":4.645,"h":4.645,"l":4.645,"n":4,"o":4.645,"t":"2026-10-02T20:00:00Z","v":333,"vw":4.645},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-05T13:30:00Z","v":219,"vw":4.6},{"c":4.6017,"h":4.6017,"l":4.6017,"n":1,"o":4.6017,"t":"2026-10-05T13:45:00Z","v":260,"vw":4.6017},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-05T14:15:00Z","v":100,"vw":4.67},{"c":4.66,"h":4.66,"l":4.4589,"n":2,"o":4.4589,"t":"2026-10-05T14:30:00Z","v":200,"vw":4.55945},{"c":4.575,"h":4.67,"l":4.575,"n":3,"o":4.67,"t":"2026-10-05T14:45:00Z","v":300,"vw":4.638333},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-05T15:00:00Z","v":333,"vw":4.635},{"c":4.59,"h":4.69,"l":4.59,"n":3,"o":4.66,"t":"2026-10-05T15:15:00Z","v":300,"vw":4.646667},{"c":4.66,"h":4.66,"l":4.59,"n":5,"o":4.635,"t":"2026-10-05T15:30:00Z","v":996,"vw":4.632984},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-05T15:45:00Z","v":100,"vw":4.69},{"c":4.62,"h":4.69,"l":4.62,"n":4,"o":4.69,"t":"2026-10-05T16:15:00Z","v":636,"vw":4.678889},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-05T16:45:00Z","v":100,"vw":4.76},{"c":4.675,"h":4.77,"l":4.675,"n":3,"o":4.77,"t":"2026-10-05T17:00:00Z","v":213,"vw":4.7225},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-05T17:15:00Z","v":107,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-05T17:30:00Z","v":101,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-05T18:00:00Z","v":100,"vw":4.76},{"c":4.675,"h":4.675,"l":4.6273,"n":7,"o":4.6273,"t":"2026-10-05T18:30:00Z","v":690,"vw":4.6432},{"c":4.675,"h":4.675,"l":4.675,"n":2,"o":4.675,"t":"2026-10-05T18:45:00Z","v":200,"vw":4.675},{"c":4.59,"h":4.675,"l":4.59,"n":3,"o":4.675,"t":"2026-10-05T19:00:00Z","v":202,"vw":4.6325},{"c":4.675,"h":4.675,"l":4.675,"n":8,"o":4.675,"t":"2026-10-05T19:15:00Z","v":123,"vw":4.675},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-10-05T19:30:00Z","v":230,"vw":4.59},{"c":4.44,"h":4.675,"l":4.44,"n":57,"o":4.675,"t":"2026-10-05T19:45:00Z","v":3208,"vw":4.55461},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-05T20:00:00Z","v":4980,"vw":4.42},{"c":4.445,"h":4.445,"l":4.4,"n":4,"o":4.4,"t":"2026-10-06T13:30:00Z","v":520,"vw":4.434749},{"c":4.42,"h":4.42,"l":4.35,"n":10,"o":4.42,"t":"2026-10-06T14:00:00Z","v":5931,"vw":4.412991},{"c":4.37,"h":4.42,"l":4.37,"n":6,"o":4.42,"t":"2026-10-06T15:15:00Z","v":860,"vw":4.407715},{"c":4.45,"h":4.48,"l":4.45,"n":14,"o":4.48,"t":"2026-10-06T15:45:00Z","v":1610,"vw":4.45468},{"c":4.45,"h":4.49,"l":4.45,"n":33,"o":4.49,"t":"2026-10-06T16:00:00Z","v":2825,"vw":4.478481},{"c":4.42,"h":4.42,"l":4.42,"n":13,"o":4.42,"t":"2026-10-06T16:15:00Z","v":761,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-06T18:00:00Z","v":100,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-06T18:30:00Z","v":295,"vw":4.42},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-06T19:15:00Z","v":301,"vw":4.37},{"c":4.38,"h":4.4,"l":4.38,"n":74,"o":4.4,"t":"2026-10-06T19:45:00Z","v":2090,"vw":4.395},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-06T20:00:00Z","v":475,"vw":4.4},{"c":4.52,"h":4.52,"l":4.515,"n":3,"o":4.515,"t":"2026-10-07T13:30:00Z","v":700,"vw":4.519286},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-07T15:15:00Z","v":249,"vw":4.48},{"c":4.48,"h":4.485,"l":4.48,"n":2,"o":4.485,"t":"2026-10-07T15:45:00Z","v":300,"vw":4.483333},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-07T17:00:00Z","v":107,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-07T17:15:00Z","v":874,"vw":4.48},{"c":4.55,"h":4.57,"l":4.5187,"n":48,"o":4.53,"t":"2026-10-07T18:30:00Z","v":3500,"vw":4.550374},{"c":4.55,"h":4.605,"l":4.55,"n":25,"o":4.57,"t":"2026-10-07T18:45:00Z","v":1724,"vw":4.579957},{"c":4.5501,"h":4.5501,"l":4.5501,"n":8,"o":4.5501,"t":"2026-10-07T19:00:00Z","v":312,"vw":4.5501},{"c":4.655,"h":4.655,"l":4.65,"n":4,"o":4.65,"t":"2026-10-07T19:30:00Z","v":747,"vw":4.652965},{"c":4.48,"h":4.625,"l":4.48,"n":33,"o":4.55,"t":"2026-10-07T19:45:00Z","v":1417,"vw":4.509375},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-07T20:00:00Z","v":300,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-08T13:45:00Z","v":277,"vw":4.48},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-08T15:00:00Z","v":300,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-08T15:30:00Z","v":4027,"vw":4.45},{"c":4.405,"h":4.405,"l":4.405,"n":4,"o":4.405,"t":"2026-10-08T16:45:00Z","v":301,"vw":4.405},{"c":4.49,"h":4.49,"l":4.48,"n":19,"o":4.48,"t":"2026-10-08T19:30:00Z","v":1752,"vw":4.488638},{"c":4.48,"h":4.49,"l":4.48,"n":39,"o":4.49,"t":"2026-10-08T19:45:00Z","v":2424,"vw":4.484758},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-08T20:00:00Z","v":644,"vw":4.45},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-09T13:30:00Z","v":110,"vw":4.48},{"c":4.445,"h":4.445,"l":4.445,"n":2,"o":4.445,"t":"2026-10-09T14:30:00Z","v":2185,"vw":4.445},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-09T15:15:00Z","v":602,"vw":4.475},{"c":4.4513,"h":4.4513,"l":4.45,"n":3,"o":4.45,"t":"2026-10-09T15:30:00Z","v":230,"vw":4.45065},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-09T16:45:00Z","v":100,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-09T18:30:00Z","v":462,"vw":4.45},{"c":4.39,"h":4.41,"l":4.39,"n":8,"o":4.41,"t":"2026-10-09T19:30:00Z","v":308,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-09T20:00:00Z","v":744,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-12T13:30:00Z","v":652,"vw":4.35},{"c":4.37,"h":4.39,"l":4.37,"n":4,"o":4.39,"t":"2026-10-12T13:45:00Z","v":244,"vw":4.381489},{"c":4.449,"h":4.449,"l":4.449,"n":1,"o":4.449,"t":"2026-10-12T14:30:00Z","v":100,"vw":4.449},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-12T15:00:00Z","v":1730,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-12T15:15:00Z","v":100,"vw":4.38},{"c":4.39,"h":4.4,"l":4.39,"n":6,"o":4.4,"t":"2026-10-12T15:30:00Z","v":413,"vw":4.393125},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-12T16:00:00Z","v":295,"vw":4.4},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-12T16:15:00Z","v":102,"vw":4.425},{"c":4.37,"h":4.42,"l":4.37,"n":5,"o":4.42,"t":"2026-10-12T17:00:00Z","v":1734,"vw":4.416933},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-12T17:15:00Z","v":100,"vw":4.39},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-12T17:45:00Z","v":600,"vw":4.42},{"c":4.45,"h":4.45,"l":4.44,"n":10,"o":4.45,"t":"2026-10-12T18:00:00Z","v":5105,"vw":4.449594},{"c":4.4,"h":4.45,"l":4.4,"n":26,"o":4.45,"t":"2026-10-12T18:15:00Z","v":10380,"vw":4.42831},{"c":4.4,"h":4.41,"l":4.4,"n":4,"o":4.41,"t":"2026-10-12T19:00:00Z","v":213,"vw":4.405},{"c":4.4,"h":4.41,"l":4.4,"n":6,"o":4.41,"t":"2026-10-12T19:30:00Z","v":2118,"vw":4.404342},{"c":4.18,"h":4.5,"l":4.18,"n":79,"o":4.5,"t":"2026-10-12T19:45:00Z","v":7593,"vw":4.320603},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-12T20:00:00Z","v":8017,"vw":4.17},{"c":4.36,"h":4.36,"l":4.2,"n":5,"o":4.2,"t":"2026-10-13T13:30:00Z","v":1070,"vw":4.220599},{"c":4.4999,"h":4.4999,"l":4.37,"n":4,"o":4.37,"t":"2026-10-13T14:00:00Z","v":1001,"vw":4.467425},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-13T15:45:00Z","v":419,"vw":4.37},{"c":4.2301,"h":4.3649,"l":4.2301,"n":5,"o":4.24,"t":"2026-10-13T16:30:00Z","v":500,"vw":4.265},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-13T17:45:00Z","v":100,"vw":4.24},{"c":4.23,"h":4.365,"l":4.23,"n":10,"o":4.31,"t":"2026-10-13T18:00:00Z","v":734,"vw":4.275384},{"c":4.365,"h":4.365,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T19:00:00Z","v":202,"vw":4.3125},{"c":4.37,"h":4.37,"l":4.27,"n":10,"o":4.27,"t":"2026-10-13T19:15:00Z","v":920,"vw":4.356364},{"c":4.33,"h":4.37,"l":4.33,"n":13,"o":4.37,"t":"2026-10-13T19:30:00Z","v":1062,"vw":4.365},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-13T20:00:00Z","v":780,"vw":4.35},{"c":4.35,"h":4.35,"l":4.32,"n":10,"o":4.335,"t":"2026-10-14T13:45:00Z","v":1489,"vw":4.344849},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-14T14:30:00Z","v":300,"vw":4.32},{"c":4.37,"h":4.37,"l":4.34,"n":14,"o":4.34,"t":"2026-10-14T15:30:00Z","v":3361,"vw":4.343174},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-14T19:00:00Z","v":100,"vw":4.34},{"c":4.36,"h":4.51,"l":4.36,"n":64,"o":4.4,"t":"2026-10-14T19:45:00Z","v":2513,"vw":4.422007},{"c":4.445,"h":4.55,"l":4.445,"n":2,"o":4.55,"t":"2026-10-14T20:00:00Z","v":5144,"vw":4.547959},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-15T13:30:00Z","v":137,"vw":4.48},{"c":4.55,"h":4.55,"l":4.5,"n":4,"o":4.5,"t":"2026-10-15T14:30:00Z","v":385,"vw":4.516667},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-15T16:15:00Z","v":150,"vw":4.63},{"c":4.48,"h":4.6299,"l":4.48,"n":2,"o":4.6299,"t":"2026-10-15T17:15:00Z","v":1100,"vw":4.493627},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-15T17:45:00Z","v":300,"vw":4.46},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-15T19:00:00Z","v":350,"vw":4.495},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-15T19:15:00Z","v":116,"vw":4.54},{"c":4.54,"h":4.54,"l":4.495,"n":75,"o":4.53,"t":"2026-10-15T19:45:00Z","v":4167,"vw":4.530837},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-15T20:00:00Z","v":552,"vw":4.46},{"c":4.72,"h":4.72,"l":4.72,"n":40,"o":4.72,"t":"2026-10-16T08:00:00Z","v":696,"vw":4.72},{"c":4.58,"h":4.5999,"l":4.55,"n":15,"o":4.5999,"t":"2026-10-16T14:00:00Z","v":5660,"vw":4.553799},{"c":4.65,"h":4.65,"l":4.545,"n":46,"o":4.5779,"t":"2026-10-16T14:15:00Z","v":18160,"vw":4.597623},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-16T14:30:00Z","v":1077,"vw":4.65},{"c":4.575,"h":4.65,"l":4.575,"n":13,"o":4.65,"t":"2026-10-16T14:45:00Z","v":2205,"vw":4.611119},{"c":4.635,"h":4.65,"l":4.635,"n":7,"o":4.65,"t":"2026-10-16T15:00:00Z","v":968,"vw":4.643333},{"c":4.6333,"h":4.6333,"l":4.6333,"n":2,"o":4.6333,"t":"2026-10-16T15:30:00Z","v":101,"vw":4.6333},{"c":4.605,"h":4.64,"l":4.605,"n":15,"o":4.64,"t":"2026-10-16T16:00:00Z","v":915,"vw":4.613374},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-16T16:30:00Z","v":145,"vw":4.62},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-16T19:15:00Z","v":102,"vw":4.59},{"c":4.64,"h":4.64,"l":4.58,"n":13,"o":4.58,"t":"2026-10-16T19:45:00Z","v":269,"vw":4.61},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T20:00:00Z","v":122,"vw":4.54},{"c":4.4602,"h":4.4602,"l":4.4602,"n":1,"o":4.4602,"t":"2026-10-19T15:30:00Z","v":325,"vw":4.4602},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-19T16:00:00Z","v":133,"vw":4.47},{"c":4.35,"h":4.4,"l":4.35,"n":8,"o":4.4,"t":"2026-10-19T17:15:00Z","v":432,"vw":4.37216},{"c":4.5034,"h":4.52,"l":4.5034,"n":6,"o":4.52,"t":"2026-10-19T18:15:00Z","v":441,"vw":4.508725},{"c":4.505,"h":4.5256,"l":4.505,"n":19,"o":4.505,"t":"2026-10-19T18:30:00Z","v":583,"vw":4.51015},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-10-19T19:45:00Z","v":290,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-19T20:00:00Z","v":388,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-20T13:30:00Z","v":299,"vw":4.42},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-20T14:15:00Z","v":100,"vw":4.66},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T14:30:00Z","v":200,"vw":4.6},{"c":4.65,"h":4.66,"l":4.65,"n":8,"o":4.66,"t":"2026-10-20T15:15:00Z","v":325,"vw":4.655},{"c":4.66,"h":4.66,"l":4.65,"n":9,"o":4.65,"t":"2026-10-20T15:30:00Z","v":425,"vw":4.654651},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-20T16:00:00Z","v":288,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-20T17:15:00Z","v":302,"vw":4.65},{"c":4.675,"h":4.675,"l":4.675,"n":3,"o":4.675,"t":"2026-10-20T18:30:00Z","v":2524,"vw":4.675},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-20T19:00:00Z","v":111,"vw":4.67},{"c":4.685,"h":4.6999,"l":4.6804,"n":9,"o":4.685,"t":"2026-10-20T19:30:00Z","v":810,"vw":4.686913},{"c":4.69,"h":4.71,"l":4.685,"n":17,"o":4.685,"t":"2026-10-20T19:45:00Z","v":900,"vw":4.69542},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-20T20:00:00Z","v":942,"vw":4.67},{"c":4.62,"h":4.73,"l":4.5568,"n":9,"o":4.5568,"t":"2026-10-21T13:45:00Z","v":1300,"vw":4.640261},{"c":4.77,"h":4.77,"l":4.62,"n":67,"o":4.739,"t":"2026-10-21T14:00:00Z","v":8403,"vw":4.732423},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-21T14:15:00Z","v":3329,"vw":4.77},{"c":4.77,"h":4.77,"l":4.67,"n":43,"o":4.75,"t":"2026-10-21T16:30:00Z","v":4598,"vw":4.761248},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-21T17:45:00Z","v":100,"vw":4.64},{"c":4.7195,"h":4.7195,"l":4.7195,"n":2,"o":4.7195,"t":"2026-10-21T18:15:00Z","v":510,"vw":4.7195},{"c":4.6,"h":4.7237,"l":4.6,"n":7,"o":4.7237,"t":"2026-10-21T19:30:00Z","v":865,"vw":4.687359},{"c":4.71,"h":4.71,"l":4.71,"n":23,"o":4.71,"t":"2026-10-21T19:45:00Z","v":576,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-21T20:00:00Z","v":280,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-22T14:00:00Z","v":904,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T14:45:00Z","v":401,"vw":4.71},{"c":4.66,"h":4.77,"l":4.66,"n":34,"o":4.71,"t":"2026-10-22T15:00:00Z","v":3589,"vw":4.733504},{"c":4.77,"h":4.77,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T15:15:00Z","v":400,"vw":4.7375},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-22T15:30:00Z","v":211,"vw":4.76},{"c":4.7496,"h":4.77,"l":4.71,"n":6,"o":4.75,"t":"2026-10-22T17:15:00Z","v":438,"vw":4.7449},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-22T17:45:00Z","v":711,"vw":4.71},{"c":4.76,"h":4.76,"l":4.71,"n":13,"o":4.7578,"t":"2026-10-22T18:15:00Z","v":1101,"vw":4.72692},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-22T19:45:00Z","v":226,"vw":4.71},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T20:00:00Z","v":587,"vw":4.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.525,"strike":6.72237935351461,"iv":1.9165992301062809,"gamma":0.16442436183308456,"theta":-0.016876145215594898,"vega":0.00509496093307917,"rho":0.0010894972073146813,"breakevenPct":51.93667407787444},{"delta":0.45,"premium":0.525,"strike":5.9440620393678305,"iv":1.568641080888278,"gamma":0.20711549101169785,"theta":-0.014150347472803797,"vega":0.00521367720538759,"rho":0.0012765359139353966,"breakevenPct":35.61974925299438},{"delta":0.5,"premium":0.525,"strike":5.165744725221051,"iv":1.2206829316702752,"gamma":0.24980662019031113,"theta":-0.011424549730012695,"vega":0.005332393477696009,"rho":0.0014635746205561117,"breakevenPct":19.302824428114313}],"put":[{"delta":0.15,"premium":0.3882418011197207,"strike":2.689168587424581,"iv":2.916599543497779,"gamma":0.07229214241390475,"theta":-0.013573665984244079,"vega":0.0028690540598875374,"rho":-0.000882455177792412,"breakevenPct":51.76254116761299},{"delta":0.2,"premium":0.4093851171380455,"strike":2.9912159591149354,"iv":2.6395564759199255,"gamma":0.11137791157811489,"theta":-0.012710736691390554,"vega":0.0031922597158363934,"rho":-0.0010915708344269562,"breakevenPct":45.873567254153244},{"delta":0.25,"premium":0.4305284331563703,"strike":3.2932633308052894,"iv":2.362513408342072,"gamma":0.15046368074232497,"theta":-0.01184780739853703,"vega":0.003515465371785249,"rho":-0.0013006864910615004,"breakevenPct":39.98459334069351},{"delta":0.3,"premium":0.4516717491746951,"strike":3.595310702495644,"iv":2.0854703407642186,"gamma":0.18954944990653508,"theta":-0.010984878105683505,"vega":0.003838671027734105,"rho":-0.0015098021476960444,"breakevenPct":34.09561942723377},{"delta":0.35,"premium":0.47281506519301986,"strike":3.897358074185998,"iv":1.8084272731863655,"gamma":0.2286352190707452,"theta":-0.010121948812829983,"vega":0.004161876683682961,"rho":-0.0017189178043305886,"breakevenPct":28.20664551377404},{"delta":0.4,"premium":0.4939583812113447,"strike":4.199405445876352,"iv":1.531384205608512,"gamma":0.2677209882349554,"theta":-0.009259019519976456,"vega":0.004485082339631817,"rho":-0.0019280334609651328,"breakevenPct":22.31767160031429},{"delta":0.45,"premium":0.5151016972296695,"strike":4.501452817566706,"iv":1.2543411380306588,"gamma":0.30680675739916546,"theta":-0.008396090227122933,"vega":0.004808287995580672,"rho":-0.002137149117599677,"breakevenPct":16.428697686854562},{"delta":0.5,"premium":0.5362450132479943,"strike":4.803500189257061,"iv":0.9772980704528056,"gamma":0.3458925265633756,"theta":-0.007533160934269408,"vega":0.005131493651529528,"rho":-0.0023462647742342213,"breakevenPct":10.539723773394819},{"delta":0.55,"premium":0.6767539221499057,"strike":5.139290024340555,"iv":0.8263003102499075,"gamma":0.3580724860322629,"theta":-0.006941392860735104,"vega":0.005221646817858974,"rho":-0.0026486037192287376,"breakevenPct":6.445784021160366},{"delta":0.6,"premium":1.0394879227574325,"strike":5.537898816216959,"iv":0.9099633875111165,"gamma":0.320161411037071,"theta":-0.0068544505529387475,"vega":0.00487792193250895,"rho":-0.0031244981529066464,"breakevenPct":5.69369196101621},{"delta":0.65,"premium":1.4022219233649604,"strike":5.936507608093363,"iv":0.9936264647723257,"gamma":0.2822503360418791,"theta":-0.00676750824514239,"vega":0.0045341970471589246,"rho":-0.003600392586584556,"breakevenPct":4.941599900872053},{"delta":0.7,"premium":1.7649559239724872,"strike":6.335116399969766,"iv":1.0772895420335349,"gamma":0.24433926104668724,"theta":-0.0066805659373460335,"vega":0.004190472161808899,"rho":-0.004076287020262465,"breakevenPct":4.189507840727897},{"delta":0.75,"premium":2.127689924580015,"strike":6.73372519184617,"iv":1.1609526192947441,"gamma":0.20642818605149532,"theta":-0.006593623629549676,"vega":0.003846747276458874,"rho":-0.004552181453940375,"breakevenPct":3.4374157805837395},{"delta":0.8,"premium":2.4904239251875424,"strike":7.132333983722574,"iv":1.2446156965559534,"gamma":0.16851711105630338,"theta":-0.006506681321753319,"vega":0.003503022391108849,"rho":-0.005028075887618284,"breakevenPct":2.685323720439582}]},"raw":{"call":[{"delta":0.4,"premium":0.525,"strike":6.72237935351461,"iv":1.9165992301062809,"gamma":0.16442436183308456,"theta":-0.016876145215594898,"vega":0.00509496093307917,"rho":0.0010894972073146813,"breakevenPct":51.93667407787444},{"delta":0.45,"premium":0.525,"strike":5.9440620393678305,"iv":1.568641080888278,"gamma":0.20711549101169785,"theta":-0.014150347472803797,"vega":0.00521367720538759,"rho":0.0012765359139353966,"breakevenPct":35.61974925299438},{"delta":0.5,"premium":0.525,"strike":5.165744725221051,"iv":1.2206829316702752,"gamma":0.24980662019031113,"theta":-0.011424549730012695,"vega":0.005332393477696009,"rho":0.0014635746205561117,"breakevenPct":19.302824428114313}],"put":[{"delta":0.15,"premium":0.3882418011197207,"strike":2.689168587424581,"iv":2.916599543497779,"gamma":0.07229214241390475,"theta":-0.013573665984244079,"vega":0.0028690540598875374,"rho":-0.000882455177792412,"breakevenPct":51.76254116761299},{"delta":0.2,"premium":0.4093851171380455,"strike":2.9912159591149354,"iv":2.6395564759199255,"gamma":0.11137791157811489,"theta":-0.012710736691390554,"vega":0.0031922597158363934,"rho":-0.0010915708344269562,"breakevenPct":45.873567254153244},{"delta":0.25,"premium":0.4305284331563703,"strike":3.2932633308052894,"iv":2.362513408342072,"gamma":0.15046368074232497,"theta":-0.01184780739853703,"vega":0.003515465371785249,"rho":-0.0013006864910615004,"breakevenPct":39.98459334069351},{"delta":0.3,"premium":0.4516717491746951,"strike":3.595310702495644,"iv":2.0854703407642186,"gamma":0.18954944990653508,"theta":-0.010984878105683505,"vega":0.003838671027734105,"rho":-0.0015098021476960444,"breakevenPct":34.09561942723377},{"delta":0.35,"premium":0.47281506519301986,"strike":3.897358074185998,"iv":1.8084272731863655,"gamma":0.2286352190707452,"theta":-0.010121948812829983,"vega":0.004161876683682961,"rho":-0.0017189178043305886,"breakevenPct":28.20664551377404},{"delta":0.4,"premium":0.4939583812113447,"strike":4.199405445876352,"iv":1.531384205608512,"gamma":0.2677209882349554,"theta":-0.009259019519976456,"vega":0.004485082339631817,"rho":-0.0019280334609651328,"breakevenPct":22.31767160031429},{"delta":0.45,"premium":0.5151016972296695,"strike":4.501452817566706,"iv":1.2543411380306588,"gamma":0.30680675739916546,"theta":-0.008396090227122933,"vega":0.004808287995580672,"rho":-0.002137149117599677,"breakevenPct":16.428697686854562},{"delta":0.5,"premium":0.5362450132479943,"strike":4.803500189257061,"iv":0.9772980704528056,"gamma":0.3458925265633756,"theta":-0.007533160934269408,"vega":0.005131493651529528,"rho":-0.0023462647742342213,"breakevenPct":10.539723773394819},{"delta":0.55,"premium":0.6767539221499057,"strike":5.139290024340555,"iv":0.8263003102499075,"gamma":0.3580724860322629,"theta":-0.006941392860735104,"vega":0.005221646817858974,"rho":-0.0026486037192287376,"breakevenPct":6.445784021160366},{"delta":0.6,"premium":1.0394879227574325,"strike":5.537898816216959,"iv":0.9099633875111165,"gamma":0.320161411037071,"theta":-0.0068544505529387475,"vega":0.00487792193250895,"rho":-0.0031244981529066464,"breakevenPct":5.69369196101621},{"delta":0.65,"premium":1.4022219233649604,"strike":5.936507608093363,"iv":0.9936264647723257,"gamma":0.2822503360418791,"theta":-0.00676750824514239,"vega":0.0045341970471589246,"rho":-0.003600392586584556,"breakevenPct":4.941599900872053},{"delta":0.7,"premium":1.7649559239724872,"strike":6.335116399969766,"iv":1.0772895420335349,"gamma":0.24433926104668724,"theta":-0.0066805659373460335,"vega":0.004190472161808899,"rho":-0.004076287020262465,"breakevenPct":4.189507840727897},{"delta":0.75,"premium":2.127689924580015,"strike":6.73372519184617,"iv":1.1609526192947441,"gamma":0.20642818605149532,"theta":-0.006593623629549676,"vega":0.003846747276458874,"rho":-0.004552181453940375,"breakevenPct":3.4374157805837395},{"delta":0.8,"premium":2.4904239251875424,"strike":7.132333983722574,"iv":1.2446156965559534,"gamma":0.16851711105630338,"theta":-0.006506681321753319,"vega":0.003503022391108849,"rho":-0.005028075887618284,"breakevenPct":2.685323720439582}]}},"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"}}