{"symbol":"SELF","url":"https://intraalpha.com/companies/SELF","capturedAt":"2026-10-23T05:02:55.491Z","state":"ready","quote":{"symbol":"SELF","last_price":4.88,"prev_close":4.94,"regular_close":4.85,"change":-0.06,"change_pct":-1.2146,"regular_change":-0.09,"regular_change_pct":-1.8219,"extended_change":0.03,"extended_change_pct":0.6186,"bid":4.9,"ask":4.93,"bid_size":100,"ask_size":3500,"volume":26443,"vwap":4.883954,"open":4.9195,"high":4.92,"low":4.85,"close":4.85,"trade_count":486,"last_trade_at":"2026-10-22T20:00:00.275420787Z","last_quote_at":"2026-10-22T23:56:46.09565983Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","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":"SELF","fetched_at":"2026-10-23T05:02:55.165209+00:00","name":"Global Self Storage Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Global Self Storage is a self-managed and self-managed REIT that owns, operates, manages, acquires, develops and redevelops self-storage properties. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":56422000,"ebitda":4343400,"pe_ratio":27.44,"peg_ratio":0,"book_value":4.061,"dividend_per_share":0.29,"dividend_yield":0.0588,"eps":0.18,"revenue_ttm":12772800,"gross_profit_ttm":7691200,"profit_margin":0.166,"operating_margin_ttm":0.216,"return_on_assets_ttm":0.0262,"return_on_equity_ttm":0.0454,"quarterly_earnings_growth":0.198,"quarterly_revenue_growth":0.006,"analyst_target_price":6.25,"analyst_number":0,"beta":0.009,"fifty_two_week_high":5.67,"fifty_two_week_low":4.577,"fifty_day_ma":5.14,"two_hundred_day_ma":5.15,"shares_outstanding":11421400,"forward_pe":null,"price_to_sales":4.417,"price_to_book":1.248,"ev_to_revenue":5.16,"ev_to_ebitda":14.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:55.165209+00:00"},"optionObservedAt":"2026-10-22T19:55:02.392Z","bars":[{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-16T13:30:00Z","v":217,"vw":5.01},{"c":4.9701,"h":4.9701,"l":4.9701,"n":4,"o":4.9701,"t":"2026-10-16T14:20:00Z","v":127,"vw":4.9701},{"c":4.94,"h":4.97,"l":4.94,"n":10,"o":4.97,"t":"2026-10-16T14:30:00Z","v":459,"vw":4.957903},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-16T14:35:00Z","v":200,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-16T16:20:00Z","v":642,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":16,"o":4.93,"t":"2026-10-16T16:50:00Z","v":4986,"vw":4.93},{"c":4.95,"h":4.95,"l":4.93,"n":5,"o":4.93,"t":"2026-10-16T16:55:00Z","v":1577,"vw":4.938207},{"c":4.94,"h":4.95,"l":4.94,"n":9,"o":4.94,"t":"2026-10-16T17:00:00Z","v":611,"vw":4.943799},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-16T17:05:00Z","v":219,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":9,"o":4.93,"t":"2026-10-16T17:30:00Z","v":562,"vw":4.926764},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-16T17:40:00Z","v":100,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-16T17:45:00Z","v":220,"vw":4.92},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-16T17:50:00Z","v":100,"vw":4.925},{"c":4.92,"h":4.94,"l":4.92,"n":17,"o":4.92,"t":"2026-10-16T18:25:00Z","v":771,"vw":4.92591},{"c":4.925,"h":4.94,"l":4.925,"n":7,"o":4.94,"t":"2026-10-16T18:40:00Z","v":257,"vw":4.9325},{"c":4.9358,"h":4.9358,"l":4.925,"n":3,"o":4.925,"t":"2026-10-16T18:45:00Z","v":301,"vw":4.9322},{"c":4.9,"h":4.93,"l":4.9,"n":18,"o":4.93,"t":"2026-10-16T19:10:00Z","v":1296,"vw":4.927333},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T19:40:00Z","v":103,"vw":4.9},{"c":4.92,"h":4.95,"l":4.92,"n":45,"o":4.95,"t":"2026-10-16T19:55:00Z","v":2338,"vw":4.944708},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-16T20:00:00Z","v":12549,"vw":4.91},{"c":4.91,"h":4.91,"l":4.9,"n":17,"o":4.9,"t":"2026-10-19T13:30:00Z","v":1529,"vw":4.901467},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T13:40:00Z","v":107,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T13:45:00Z","v":248,"vw":4.91},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-19T14:50:00Z","v":139,"vw":4.95},{"c":4.955,"h":4.9899,"l":4.955,"n":7,"o":4.9899,"t":"2026-10-19T16:00:00Z","v":6392,"vw":4.961473},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-19T16:20:00Z","v":100,"vw":4.96},{"c":4.95,"h":4.95,"l":4.9339,"n":7,"o":4.9339,"t":"2026-10-19T16:40:00Z","v":296,"vw":4.939549},{"c":4.95,"h":4.95,"l":4.92,"n":20,"o":4.95,"t":"2026-10-19T16:45:00Z","v":1039,"vw":4.938889},{"c":4.94,"h":4.94,"l":4.93,"n":10,"o":4.93,"t":"2026-10-19T18:45:00Z","v":503,"vw":4.936667},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-19T19:15:00Z","v":306,"vw":4.93},{"c":4.98,"h":4.98,"l":4.96,"n":47,"o":4.98,"t":"2026-10-19T19:55:00Z","v":940,"vw":4.972987},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-19T20:00:00Z","v":315,"vw":4.99},{"c":4.9882,"h":4.9882,"l":4.9882,"n":5,"o":4.9882,"t":"2026-10-20T13:50:00Z","v":659,"vw":4.9882},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T15:10:00Z","v":201,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-20T15:20:00Z","v":100,"vw":4.96},{"c":4.9173,"h":4.9173,"l":4.9173,"n":1,"o":4.9173,"t":"2026-10-20T15:30:00Z","v":791,"vw":4.9173},{"c":4.9104,"h":4.9104,"l":4.9104,"n":8,"o":4.9104,"t":"2026-10-20T15:45:00Z","v":1020,"vw":4.9104},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-20T16:10:00Z","v":817,"vw":4.945},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T16:40:00Z","v":100,"vw":4.95},{"c":4.9205,"h":4.9205,"l":4.9205,"n":1,"o":4.9205,"t":"2026-10-20T17:20:00Z","v":175,"vw":4.9205},{"c":4.95,"h":4.95,"l":4.92,"n":22,"o":4.92,"t":"2026-10-20T17:35:00Z","v":766,"vw":4.934263},{"c":4.95,"h":4.95,"l":4.95,"n":21,"o":4.95,"t":"2026-10-20T18:00:00Z","v":428,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-20T18:15:00Z","v":2101,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":30,"o":4.95,"t":"2026-10-20T18:25:00Z","v":571,"vw":4.95},{"c":4.9559,"h":4.9559,"l":4.94,"n":13,"o":4.945,"t":"2026-10-20T18:30:00Z","v":953,"vw":4.945212},{"c":4.95,"h":4.95,"l":4.935,"n":10,"o":4.95,"t":"2026-10-20T18:35:00Z","v":739,"vw":4.943571},{"c":4.93,"h":4.94,"l":4.93,"n":14,"o":4.94,"t":"2026-10-20T18:40:00Z","v":479,"vw":4.9325},{"c":4.9203,"h":4.94,"l":4.9203,"n":8,"o":4.94,"t":"2026-10-20T18:45:00Z","v":375,"vw":4.932452},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-20T18:55:00Z","v":102,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":16,"o":4.93,"t":"2026-10-20T19:10:00Z","v":455,"vw":4.93},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-20T19:20:00Z","v":220,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-10-20T19:40:00Z","v":118,"vw":4.94},{"c":4.94,"h":4.95,"l":4.93,"n":18,"o":4.94,"t":"2026-10-20T19:55:00Z","v":972,"vw":4.940877},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-20T20:00:00Z","v":1705,"vw":4.93},{"c":4.95,"h":4.95,"l":4.94,"n":7,"o":4.94,"t":"2026-10-21T13:30:00Z","v":262,"vw":4.944739},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-21T13:40:00Z","v":141,"vw":4.95},{"c":4.9501,"h":4.9501,"l":4.9501,"n":2,"o":4.9501,"t":"2026-10-21T14:30:00Z","v":108,"vw":4.9501},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-21T14:35:00Z","v":192,"vw":4.95},{"c":4.9101,"h":4.9101,"l":4.9101,"n":1,"o":4.9101,"t":"2026-10-21T15:30:00Z","v":200,"vw":4.9101},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T17:40:00Z","v":493,"vw":4.91},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T18:20:00Z","v":106,"vw":4.94},{"c":4.91,"h":4.91,"l":4.91,"n":10,"o":4.91,"t":"2026-10-21T19:10:00Z","v":707,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T19:35:00Z","v":600,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-21T19:55:00Z","v":207,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-21T20:00:00Z","v":1734,"vw":4.94},{"c":4.9195,"h":4.9195,"l":4.9195,"n":1,"o":4.9195,"t":"2026-10-22T13:50:00Z","v":500,"vw":4.9195},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-22T14:50:00Z","v":102,"vw":4.92},{"c":4.89,"h":4.911,"l":4.885,"n":42,"o":4.911,"t":"2026-10-22T15:05:00Z","v":10715,"vw":4.89387},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-22T15:10:00Z","v":150,"vw":4.89},{"c":4.88,"h":4.9,"l":4.88,"n":11,"o":4.9,"t":"2026-10-22T15:25:00Z","v":444,"vw":4.893041},{"c":4.9063,"h":4.9063,"l":4.9063,"n":2,"o":4.9063,"t":"2026-10-22T15:35:00Z","v":401,"vw":4.9063},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T15:40:00Z","v":500,"vw":4.88},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-22T15:45:00Z","v":205,"vw":4.87},{"c":4.86,"h":4.88,"l":4.86,"n":10,"o":4.88,"t":"2026-10-22T15:50:00Z","v":627,"vw":4.875},{"c":4.88,"h":4.88,"l":4.87,"n":25,"o":4.88,"t":"2026-10-22T16:05:00Z","v":991,"vw":4.878339},{"c":4.88,"h":4.88,"l":4.88,"n":7,"o":4.88,"t":"2026-10-22T16:10:00Z","v":976,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-22T16:35:00Z","v":102,"vw":4.88},{"c":4.8777,"h":4.8777,"l":4.8777,"n":2,"o":4.8777,"t":"2026-10-22T16:55:00Z","v":121,"vw":4.8777},{"c":4.87,"h":4.87,"l":4.87,"n":18,"o":4.87,"t":"2026-10-22T17:10:00Z","v":505,"vw":4.87},{"c":4.8799,"h":4.88,"l":4.86,"n":17,"o":4.86,"t":"2026-10-22T17:40:00Z","v":2842,"vw":4.874939},{"c":4.865,"h":4.865,"l":4.865,"n":1,"o":4.865,"t":"2026-10-22T17:45:00Z","v":100,"vw":4.865},{"c":4.865,"h":4.865,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T18:10:00Z","v":210,"vw":4.8575},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-22T18:30:00Z","v":184,"vw":4.86},{"c":4.86,"h":4.86,"l":4.85,"n":21,"o":4.85,"t":"2026-10-22T18:35:00Z","v":2571,"vw":4.850696},{"c":4.855,"h":4.855,"l":4.855,"n":2,"o":4.855,"t":"2026-10-22T18:40:00Z","v":200,"vw":4.855},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T19:25:00Z","v":201,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":6,"o":4.88,"t":"2026-10-22T19:45:00Z","v":521,"vw":4.88},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T19:50:00Z","v":202,"vw":4.85}],"history":[{"c":5.04,"h":5.05,"l":4.95,"n":143,"o":4.95,"t":"2024-10-21T04:00:00Z","v":10879,"vw":5.008851},{"c":5.05,"h":5.05,"l":5.0187,"n":80,"o":5.04,"t":"2024-10-22T04:00:00Z","v":2950,"vw":5.038806},{"c":4.97,"h":5.06,"l":4.97,"n":111,"o":5.01,"t":"2024-10-23T04:00:00Z","v":6682,"vw":5.031201},{"c":5.09,"h":5.15,"l":5,"n":219,"o":5.1,"t":"2024-10-24T04:00:00Z","v":12842,"vw":5.07753},{"c":5.06,"h":5.16,"l":5.01,"n":232,"o":5.04,"t":"2024-10-25T04:00:00Z","v":30495,"vw":5.065097},{"c":5.015,"h":5.1164,"l":5.01,"n":90,"o":5.02,"t":"2024-10-28T04:00:00Z","v":5083,"vw":5.061463},{"c":4.97,"h":5.095,"l":4.935,"n":160,"o":5.01,"t":"2024-10-29T04:00:00Z","v":25322,"vw":4.978592},{"c":5,"h":5.07,"l":4.94,"n":96,"o":4.94,"t":"2024-10-30T04:00:00Z","v":8307,"vw":5.031693},{"c":5.02,"h":5.1,"l":4.96,"n":84,"o":4.9999,"t":"2024-10-31T04:00:00Z","v":4062,"vw":5.053735},{"c":5.12,"h":5.12,"l":4.91,"n":234,"o":4.91,"t":"2024-11-01T04:00:00Z","v":25696,"vw":5.028625},{"c":5.105,"h":5.1199,"l":4.91,"n":139,"o":5.01,"t":"2024-11-04T05:00:00Z","v":8328,"vw":5.042505},{"c":5.06,"h":5.12,"l":5.0001,"n":64,"o":5.1071,"t":"2024-11-05T05:00:00Z","v":2676,"vw":5.067283},{"c":5,"h":5.0801,"l":4.97,"n":177,"o":5.08,"t":"2024-11-06T05:00:00Z","v":15664,"vw":5.029456},{"c":5.05,"h":5.09,"l":4.98,"n":128,"o":5.05,"t":"2024-11-07T05:00:00Z","v":14189,"vw":5.052438},{"c":5.1,"h":5.15,"l":4.99,"n":191,"o":5,"t":"2024-11-08T05:00:00Z","v":17986,"vw":5.104547},{"c":5.11,"h":5.27,"l":5.11,"n":205,"o":5.15,"t":"2024-11-11T05:00:00Z","v":18522,"vw":5.204385},{"c":5.15,"h":5.2318,"l":5.1,"n":124,"o":5.12,"t":"2024-11-12T05:00:00Z","v":9964,"vw":5.17698},{"c":5.165,"h":5.2688,"l":5.14,"n":107,"o":5.21,"t":"2024-11-13T05:00:00Z","v":9170,"vw":5.189958},{"c":5.24,"h":5.29,"l":5.1,"n":173,"o":5.2,"t":"2024-11-14T05:00:00Z","v":15436,"vw":5.2097},{"c":5.14,"h":5.2683,"l":5.13,"n":123,"o":5.2037,"t":"2024-11-15T05:00:00Z","v":17409,"vw":5.157523},{"c":5.12,"h":5.2,"l":5.1,"n":239,"o":5.2,"t":"2024-11-18T05:00:00Z","v":18748,"vw":5.13643},{"c":5.15,"h":5.2,"l":5.0801,"n":217,"o":5.15,"t":"2024-11-19T05:00:00Z","v":18488,"vw":5.138527},{"c":5.31,"h":5.31,"l":5.1,"n":268,"o":5.2,"t":"2024-11-20T05:00:00Z","v":52557,"vw":5.212907},{"c":5.3099,"h":5.3699,"l":5.23,"n":275,"o":5.35,"t":"2024-11-21T05:00:00Z","v":23970,"vw":5.272775},{"c":5.17,"h":5.32,"l":5.05,"n":197,"o":5.32,"t":"2024-11-22T05:00:00Z","v":11188,"vw":5.266629},{"c":5.16,"h":5.33,"l":5.13,"n":213,"o":5.17,"t":"2024-11-25T05:00:00Z","v":19093,"vw":5.220641},{"c":5.18,"h":5.2068,"l":5.1364,"n":96,"o":5.19,"t":"2024-11-26T05:00:00Z","v":4823,"vw":5.170836},{"c":5.15,"h":5.2,"l":5.15,"n":122,"o":5.19,"t":"2024-11-27T05:00:00Z","v":6790,"vw":5.185538},{"c":5.07,"h":5.2112,"l":5.07,"n":137,"o":5.2,"t":"2024-11-29T05:00:00Z","v":9608,"vw":5.11014},{"c":5.07,"h":5.149,"l":5.05,"n":136,"o":5.08,"t":"2024-12-02T05:00:00Z","v":12813,"vw":5.107539},{"c":5.19,"h":5.23,"l":5.05,"n":388,"o":5.07,"t":"2024-12-03T05:00:00Z","v":74766,"vw":5.127577},{"c":5.11,"h":5.25,"l":5.08,"n":191,"o":5.25,"t":"2024-12-04T05:00:00Z","v":28025,"vw":5.163126},{"c":5.14,"h":5.25,"l":5.1,"n":194,"o":5.1,"t":"2024-12-05T05:00:00Z","v":29390,"vw":5.175508},{"c":5.18,"h":5.21,"l":5.15,"n":114,"o":5.2,"t":"2024-12-06T05:00:00Z","v":10335,"vw":5.179969},{"c":5.28,"h":5.3,"l":5.18,"n":148,"o":5.18,"t":"2024-12-09T05:00:00Z","v":29751,"vw":5.267759},{"c":5.27,"h":5.3,"l":5.2,"n":117,"o":5.3,"t":"2024-12-10T05:00:00Z","v":10767,"vw":5.236959},{"c":5.21,"h":5.27,"l":5.18,"n":121,"o":5.25,"t":"2024-12-11T05:00:00Z","v":6658,"vw":5.214308},{"c":5.17,"h":5.205,"l":5.159,"n":114,"o":5.2,"t":"2024-12-12T05:00:00Z","v":5657,"vw":5.188426},{"c":5.1968,"h":5.22,"l":5.13,"n":193,"o":5.13,"t":"2024-12-13T05:00:00Z","v":15181,"vw":5.180672},{"c":5.21,"h":5.22,"l":5.07,"n":147,"o":5.07,"t":"2024-12-16T05:00:00Z","v":14327,"vw":5.146884},{"c":5.24,"h":5.34,"l":5.1397,"n":108,"o":5.34,"t":"2024-12-17T05:00:00Z","v":17796,"vw":5.287961},{"c":5.02,"h":5.27,"l":5.02,"n":185,"o":5.19,"t":"2024-12-18T05:00:00Z","v":20753,"vw":5.131506},{"c":5.08,"h":5.18,"l":5.05,"n":123,"o":5.18,"t":"2024-12-19T05:00:00Z","v":11323,"vw":5.094429},{"c":5.11,"h":5.11,"l":5.05,"n":116,"o":5.05,"t":"2024-12-20T05:00:00Z","v":21198,"vw":5.106566},{"c":5.12,"h":5.14,"l":5.05,"n":224,"o":5.11,"t":"2024-12-23T05:00:00Z","v":13907,"vw":5.107197},{"c":5.1174,"h":5.14,"l":5.0401,"n":118,"o":5.13,"t":"2024-12-24T05:00:00Z","v":4499,"vw":5.073202},{"c":5.12,"h":5.19,"l":5.045,"n":111,"o":5.1392,"t":"2024-12-26T05:00:00Z","v":12904,"vw":5.1187},{"c":5.24,"h":5.25,"l":5.1089,"n":235,"o":5.15,"t":"2024-12-27T05:00:00Z","v":14548,"vw":5.17134},{"c":5.28,"h":5.28,"l":5.17,"n":135,"o":5.23,"t":"2024-12-30T05:00:00Z","v":25885,"vw":5.201977},{"c":5.33,"h":5.33,"l":5.22,"n":129,"o":5.33,"t":"2024-12-31T05:00:00Z","v":10097,"vw":5.285085},{"c":5.28,"h":5.33,"l":5.16,"n":184,"o":5.33,"t":"2025-01-02T05:00:00Z","v":12463,"vw":5.235513},{"c":5.24,"h":5.2802,"l":5.159,"n":182,"o":5.2,"t":"2025-01-03T05:00:00Z","v":5946,"vw":5.232218},{"c":5.2,"h":5.29,"l":5.15,"n":219,"o":5.16,"t":"2025-01-06T05:00:00Z","v":23206,"vw":5.207056},{"c":5.1,"h":5.215,"l":5.1,"n":137,"o":5.2008,"t":"2025-01-07T05:00:00Z","v":12457,"vw":5.144371},{"c":5.07,"h":5.17,"l":5.07,"n":149,"o":5.17,"t":"2025-01-08T05:00:00Z","v":22780,"vw":5.097514},{"c":5.05,"h":5.19,"l":5.05,"n":190,"o":5.05,"t":"2025-01-10T05:00:00Z","v":20043,"vw":5.105011},{"c":5.13,"h":5.1755,"l":5.06,"n":107,"o":5.0704,"t":"2025-01-13T05:00:00Z","v":9053,"vw":5.130591},{"c":5.05,"h":5.17,"l":5.05,"n":146,"o":5.0701,"t":"2025-01-14T05:00:00Z","v":10394,"vw":5.071977},{"c":5.0933,"h":5.16,"l":5.05,"n":84,"o":5.1,"t":"2025-01-15T05:00:00Z","v":3509,"vw":5.107391},{"c":5.1331,"h":5.1331,"l":5.05,"n":104,"o":5.05,"t":"2025-01-16T05:00:00Z","v":10164,"vw":5.092473},{"c":5.22,"h":5.2983,"l":5.0985,"n":180,"o":5.135,"t":"2025-01-17T05:00:00Z","v":38203,"vw":5.187997},{"c":5.24,"h":5.2943,"l":5.1193,"n":183,"o":5.27,"t":"2025-01-21T05:00:00Z","v":19117,"vw":5.241369},{"c":5.08,"h":5.2123,"l":5.08,"n":169,"o":5.1974,"t":"2025-01-22T05:00:00Z","v":16739,"vw":5.137404},{"c":5.1,"h":5.134,"l":5.03,"n":157,"o":5.03,"t":"2025-01-23T05:00:00Z","v":20908,"vw":5.072595},{"c":5.09,"h":5.1799,"l":5.0684,"n":138,"o":5.1,"t":"2025-01-24T05:00:00Z","v":22106,"vw":5.112522},{"c":5.07,"h":5.1193,"l":5.03,"n":155,"o":5.03,"t":"2025-01-27T05:00:00Z","v":18272,"vw":5.083302},{"c":5.08,"h":5.15,"l":5.05,"n":199,"o":5.05,"t":"2025-01-28T05:00:00Z","v":39496,"vw":5.09755},{"c":5.1271,"h":5.195,"l":5.08,"n":103,"o":5.08,"t":"2025-01-29T05:00:00Z","v":12604,"vw":5.133004},{"c":5.172,"h":5.22,"l":5.1238,"n":146,"o":5.19,"t":"2025-01-30T05:00:00Z","v":16402,"vw":5.17245},{"c":5.16,"h":5.1898,"l":5.15,"n":114,"o":5.15,"t":"2025-01-31T05:00:00Z","v":8990,"vw":5.167},{"c":5.1499,"h":5.16,"l":5.1,"n":243,"o":5.11,"t":"2025-02-03T05:00:00Z","v":37287,"vw":5.116563},{"c":5.12,"h":5.21,"l":5.1,"n":146,"o":5.21,"t":"2025-02-04T05:00:00Z","v":15071,"vw":5.159295},{"c":5.21,"h":5.2199,"l":5.14,"n":128,"o":5.165,"t":"2025-02-05T05:00:00Z","v":14569,"vw":5.176246},{"c":5.2,"h":5.2199,"l":5.16,"n":88,"o":5.16,"t":"2025-02-06T05:00:00Z","v":5611,"vw":5.197481},{"c":5.25,"h":5.25,"l":5.1582,"n":105,"o":5.2,"t":"2025-02-07T05:00:00Z","v":7152,"vw":5.196085},{"c":5.15,"h":5.25,"l":5.1,"n":233,"o":5.25,"t":"2025-02-10T05:00:00Z","v":25017,"vw":5.149151},{"c":5.15,"h":5.2234,"l":5.15,"n":107,"o":5.15,"t":"2025-02-11T05:00:00Z","v":4786,"vw":5.175667},{"c":5.15,"h":5.1899,"l":5.15,"n":128,"o":5.16,"t":"2025-02-12T05:00:00Z","v":5380,"vw":5.164872},{"c":5.16,"h":5.2,"l":5.1,"n":187,"o":5.2,"t":"2025-02-13T05:00:00Z","v":27463,"vw":5.141212},{"c":5.16,"h":5.2,"l":5.1128,"n":162,"o":5.12,"t":"2025-02-14T05:00:00Z","v":12502,"vw":5.1567},{"c":5.15,"h":5.2,"l":5.15,"n":265,"o":5.15,"t":"2025-02-18T05:00:00Z","v":17502,"vw":5.174836},{"c":5.192,"h":5.242,"l":5.1411,"n":105,"o":5.16,"t":"2025-02-19T05:00:00Z","v":7854,"vw":5.192949},{"c":5.135,"h":5.25,"l":5.12,"n":156,"o":5.12,"t":"2025-02-20T05:00:00Z","v":15472,"vw":5.165416},{"c":5.125,"h":5.2066,"l":5.11,"n":133,"o":5.12,"t":"2025-02-21T05:00:00Z","v":7410,"vw":5.145923},{"c":5.09,"h":5.25,"l":5.09,"n":231,"o":5.11,"t":"2025-02-24T05:00:00Z","v":29354,"vw":5.123918},{"c":5.0933,"h":5.13,"l":5.08,"n":109,"o":5.09,"t":"2025-02-25T05:00:00Z","v":15128,"vw":5.10256},{"c":5.1321,"h":5.21,"l":5.06,"n":142,"o":5.21,"t":"2025-02-26T05:00:00Z","v":16762,"vw":5.113799},{"c":5.1872,"h":5.2,"l":5.1,"n":112,"o":5.15,"t":"2025-02-27T05:00:00Z","v":13407,"vw":5.180558},{"c":5.225,"h":5.25,"l":5.175,"n":130,"o":5.18,"t":"2025-02-28T05:00:00Z","v":12216,"vw":5.221148},{"c":5.19,"h":5.25,"l":5.19,"n":226,"o":5.25,"t":"2025-03-03T05:00:00Z","v":18187,"vw":5.234863},{"c":5.1217,"h":5.19,"l":5.1,"n":158,"o":5.18,"t":"2025-03-04T05:00:00Z","v":16412,"vw":5.152563},{"c":5.16,"h":5.1838,"l":5.11,"n":119,"o":5.11,"t":"2025-03-05T05:00:00Z","v":4695,"vw":5.156921},{"c":5.1566,"h":5.1898,"l":5.11,"n":126,"o":5.18,"t":"2025-03-06T05:00:00Z","v":9305,"vw":5.157525},{"c":5.1447,"h":5.15,"l":5.11,"n":179,"o":5.15,"t":"2025-03-07T05:00:00Z","v":23716,"vw":5.130071},{"c":5.1,"h":5.15,"l":5.05,"n":219,"o":5.08,"t":"2025-03-10T04:00:00Z","v":17789,"vw":5.122125},{"c":5.1099,"h":5.14,"l":5.1,"n":133,"o":5.1,"t":"2025-03-11T04:00:00Z","v":8312,"vw":5.116618},{"c":5.108,"h":5.13,"l":5.07,"n":153,"o":5.1,"t":"2025-03-12T04:00:00Z","v":17552,"vw":5.105953},{"c":5.07,"h":5.1295,"l":5.05,"n":206,"o":5.12,"t":"2025-03-13T04:00:00Z","v":23487,"vw":5.08239},{"c":5.15,"h":5.15,"l":5.085,"n":170,"o":5.09,"t":"2025-03-14T04:00:00Z","v":9966,"vw":5.123009},{"c":5.14,"h":5.16,"l":5.1061,"n":277,"o":5.11,"t":"2025-03-17T04:00:00Z","v":33407,"vw":5.145283},{"c":5.1,"h":5.16,"l":5.1,"n":193,"o":5.16,"t":"2025-03-18T04:00:00Z","v":8111,"vw":5.136066},{"c":5.125,"h":5.15,"l":5.1153,"n":126,"o":5.12,"t":"2025-03-19T04:00:00Z","v":11067,"vw":5.13692},{"c":5.15,"h":5.15,"l":5.125,"n":100,"o":5.125,"t":"2025-03-20T04:00:00Z","v":6230,"vw":5.136769},{"c":5,"h":5.15,"l":5,"n":214,"o":5.14,"t":"2025-03-21T04:00:00Z","v":18723,"vw":5.069745},{"c":5.03,"h":5.14,"l":5,"n":184,"o":5,"t":"2025-03-24T04:00:00Z","v":16926,"vw":5.054101},{"c":5.08,"h":5.12,"l":5,"n":126,"o":5,"t":"2025-03-25T04:00:00Z","v":12766,"vw":5.082082},{"c":5.08,"h":5.11,"l":5.0596,"n":116,"o":5.1016,"t":"2025-03-26T04:00:00Z","v":4575,"vw":5.086585},{"c":5.01,"h":5.115,"l":5.01,"n":142,"o":5.08,"t":"2025-03-27T04:00:00Z","v":10021,"vw":5.072454},{"c":5.05,"h":5.14,"l":5.0407,"n":268,"o":5.06,"t":"2025-03-28T04:00:00Z","v":18123,"vw":5.082216},{"c":5.04,"h":5.1,"l":5.04,"n":335,"o":5.09,"t":"2025-03-31T04:00:00Z","v":37093,"vw":5.06752},{"c":5.0499,"h":5.07,"l":5,"n":242,"o":5.06,"t":"2025-04-01T04:00:00Z","v":32953,"vw":5.034573},{"c":5.05,"h":5.1,"l":5.0101,"n":202,"o":5.07,"t":"2025-04-02T04:00:00Z","v":15935,"vw":5.056241},{"c":5.08,"h":5.18,"l":4.93,"n":382,"o":5.01,"t":"2025-04-03T04:00:00Z","v":75870,"vw":5.042641},{"c":5.06,"h":5.08,"l":4.85,"n":486,"o":5.08,"t":"2025-04-04T04:00:00Z","v":72398,"vw":4.968858},{"c":4.94,"h":5.05,"l":4.82,"n":454,"o":5.05,"t":"2025-04-07T04:00:00Z","v":63345,"vw":4.9113},{"c":4.85,"h":5.04,"l":4.82,"n":301,"o":4.975,"t":"2025-04-08T04:00:00Z","v":46662,"vw":4.94178},{"c":4.8,"h":4.97,"l":4.78,"n":366,"o":4.97,"t":"2025-04-09T04:00:00Z","v":35344,"vw":4.855986},{"c":4.9,"h":4.91,"l":4.82,"n":335,"o":4.89,"t":"2025-04-10T04:00:00Z","v":46597,"vw":4.870304},{"c":4.93,"h":5,"l":4.7904,"n":232,"o":4.88,"t":"2025-04-11T04:00:00Z","v":35009,"vw":4.913175},{"c":5,"h":5.16,"l":4.85,"n":438,"o":4.99,"t":"2025-04-14T04:00:00Z","v":32443,"vw":4.99207},{"c":5.2,"h":5.24,"l":5.05,"n":230,"o":5.05,"t":"2025-04-15T04:00:00Z","v":17085,"vw":5.160009},{"c":5.1,"h":5.2899,"l":5.1,"n":563,"o":5.2,"t":"2025-04-16T04:00:00Z","v":37461,"vw":5.232538},{"c":5.18,"h":5.25,"l":5.1,"n":188,"o":5.1,"t":"2025-04-17T04:00:00Z","v":16266,"vw":5.175133},{"c":5.1,"h":5.33,"l":5.1,"n":483,"o":5.25,"t":"2025-04-21T04:00:00Z","v":51814,"vw":5.272266},{"c":5.12,"h":5.21,"l":5.12,"n":174,"o":5.21,"t":"2025-04-22T04:00:00Z","v":22113,"vw":5.18285},{"c":5.15,"h":5.3151,"l":5.11,"n":264,"o":5.13,"t":"2025-04-23T04:00:00Z","v":50290,"vw":5.207047},{"c":5.16,"h":5.28,"l":5.06,"n":397,"o":5.06,"t":"2025-04-24T04:00:00Z","v":49393,"vw":5.177092},{"c":5.2,"h":5.27,"l":5.16,"n":234,"o":5.24,"t":"2025-04-25T04:00:00Z","v":16599,"vw":5.219133},{"c":5.16,"h":5.29,"l":5.16,"n":230,"o":5.2,"t":"2025-04-28T04:00:00Z","v":33275,"vw":5.233026},{"c":5.2041,"h":5.28,"l":5.1681,"n":151,"o":5.1681,"t":"2025-04-29T04:00:00Z","v":17125,"vw":5.231162},{"c":5.22,"h":5.34,"l":5.2,"n":276,"o":5.2,"t":"2025-04-30T04:00:00Z","v":23435,"vw":5.283171},{"c":5.18,"h":5.3099,"l":5.16,"n":292,"o":5.26,"t":"2025-05-01T04:00:00Z","v":34046,"vw":5.229549},{"c":5.17,"h":5.25,"l":5.16,"n":237,"o":5.24,"t":"2025-05-02T04:00:00Z","v":16458,"vw":5.207044},{"c":5.2066,"h":5.24,"l":5.16,"n":124,"o":5.16,"t":"2025-05-05T04:00:00Z","v":7031,"vw":5.208632},{"c":5.16,"h":5.25,"l":5.16,"n":130,"o":5.25,"t":"2025-05-06T04:00:00Z","v":12060,"vw":5.176804},{"c":5.285,"h":5.3135,"l":5.2152,"n":160,"o":5.25,"t":"2025-05-07T04:00:00Z","v":19213,"vw":5.256065},{"c":5.24,"h":5.31,"l":5.21,"n":160,"o":5.31,"t":"2025-05-08T04:00:00Z","v":23472,"vw":5.247335},{"c":5.17,"h":5.2999,"l":5.17,"n":231,"o":5.21,"t":"2025-05-09T04:00:00Z","v":43616,"vw":5.225472},{"c":5.3,"h":5.89,"l":5.23,"n":790,"o":5.32,"t":"2025-05-12T04:00:00Z","v":146689,"vw":5.463689},{"c":5.295,"h":5.35,"l":5.27,"n":510,"o":5.35,"t":"2025-05-13T04:00:00Z","v":73183,"vw":5.301752},{"c":5.01,"h":5.36,"l":5,"n":516,"o":5.3,"t":"2025-05-14T04:00:00Z","v":50580,"vw":5.233183},{"c":5.2,"h":5.2499,"l":5.06,"n":354,"o":5.06,"t":"2025-05-15T04:00:00Z","v":60605,"vw":5.190946},{"c":5.43,"h":5.48,"l":5.1903,"n":446,"o":5.22,"t":"2025-05-16T04:00:00Z","v":62841,"vw":5.333524},{"c":5.67,"h":5.75,"l":5.5,"n":345,"o":5.5,"t":"2025-05-19T04:00:00Z","v":72440,"vw":5.628851},{"c":5.7,"h":5.75,"l":5.61,"n":229,"o":5.61,"t":"2025-05-20T04:00:00Z","v":31909,"vw":5.693547},{"c":5.59,"h":5.7,"l":5.5501,"n":229,"o":5.7,"t":"2025-05-21T04:00:00Z","v":34088,"vw":5.611629},{"c":5.57,"h":5.65,"l":5.5301,"n":158,"o":5.61,"t":"2025-05-22T04:00:00Z","v":14382,"vw":5.591954},{"c":5.55,"h":5.69,"l":5.4511,"n":252,"o":5.69,"t":"2025-05-23T04:00:00Z","v":30220,"vw":5.554432},{"c":5.64,"h":5.6578,"l":5.5269,"n":253,"o":5.64,"t":"2025-05-27T04:00:00Z","v":43391,"vw":5.617664},{"c":5.646,"h":5.7,"l":5.57,"n":195,"o":5.62,"t":"2025-05-28T04:00:00Z","v":21879,"vw":5.630087},{"c":5.75,"h":5.7502,"l":5.5975,"n":206,"o":5.6899,"t":"2025-05-29T04:00:00Z","v":35068,"vw":5.705632},{"c":5.76,"h":5.83,"l":5.69,"n":250,"o":5.7,"t":"2025-05-30T04:00:00Z","v":42914,"vw":5.757447},{"c":5.66,"h":5.83,"l":5.66,"n":340,"o":5.83,"t":"2025-06-02T04:00:00Z","v":28941,"vw":5.736122},{"c":5.7,"h":5.82,"l":5.665,"n":235,"o":5.72,"t":"2025-06-03T04:00:00Z","v":18828,"vw":5.71724},{"c":5.72,"h":5.75,"l":5.6424,"n":190,"o":5.75,"t":"2025-06-04T04:00:00Z","v":16397,"vw":5.71562},{"c":5.7,"h":5.75,"l":5.6411,"n":142,"o":5.75,"t":"2025-06-05T04:00:00Z","v":9069,"vw":5.708367},{"c":5.76,"h":5.8081,"l":5.6947,"n":159,"o":5.75,"t":"2025-06-06T04:00:00Z","v":24213,"vw":5.755091},{"c":5.66,"h":5.78,"l":5.61,"n":245,"o":5.61,"t":"2025-06-09T04:00:00Z","v":36991,"vw":5.691787},{"c":5.69,"h":5.7908,"l":5.67,"n":142,"o":5.67,"t":"2025-06-10T04:00:00Z","v":26697,"vw":5.728528},{"c":5.7,"h":5.81,"l":5.66,"n":119,"o":5.69,"t":"2025-06-11T04:00:00Z","v":9960,"vw":5.717096},{"c":5.66,"h":5.7989,"l":5.66,"n":180,"o":5.76,"t":"2025-06-12T04:00:00Z","v":17217,"vw":5.715347},{"c":5.58,"h":5.715,"l":5.58,"n":178,"o":5.71,"t":"2025-06-13T04:00:00Z","v":14304,"vw":5.636502},{"c":5.52,"h":5.6495,"l":5.52,"n":192,"o":5.58,"t":"2025-06-16T04:00:00Z","v":25078,"vw":5.60133},{"c":5.625,"h":5.65,"l":5.52,"n":171,"o":5.52,"t":"2025-06-17T04:00:00Z","v":41011,"vw":5.631054},{"c":5.57,"h":5.64,"l":5.5362,"n":154,"o":5.64,"t":"2025-06-18T04:00:00Z","v":14522,"vw":5.593443},{"c":5.52,"h":5.6299,"l":5.4822,"n":162,"o":5.52,"t":"2025-06-20T04:00:00Z","v":17560,"vw":5.537706},{"c":5.43,"h":5.63,"l":5.42,"n":213,"o":5.54,"t":"2025-06-23T04:00:00Z","v":21872,"vw":5.485261},{"c":5.37,"h":5.5184,"l":5.2404,"n":281,"o":5.49,"t":"2025-06-24T04:00:00Z","v":75185,"vw":5.357753},{"c":5.34,"h":5.3799,"l":5.25,"n":220,"o":5.33,"t":"2025-06-25T04:00:00Z","v":29081,"vw":5.306874},{"c":5.29,"h":5.33,"l":5.23,"n":238,"o":5.33,"t":"2025-06-26T04:00:00Z","v":36513,"vw":5.263708},{"c":5.24,"h":5.4285,"l":5.1501,"n":508,"o":5.31,"t":"2025-06-27T04:00:00Z","v":48940,"vw":5.266211},{"c":5.34,"h":5.49,"l":5.22,"n":442,"o":5.3,"t":"2025-06-30T04:00:00Z","v":51873,"vw":5.296765},{"c":5.33,"h":5.37,"l":5.32,"n":349,"o":5.33,"t":"2025-07-01T04:00:00Z","v":32020,"vw":5.3489},{"c":5.33,"h":5.3775,"l":5.26,"n":195,"o":5.35,"t":"2025-07-02T04:00:00Z","v":18667,"vw":5.325977},{"c":5.39,"h":5.4,"l":5.3402,"n":156,"o":5.35,"t":"2025-07-03T04:00:00Z","v":10762,"vw":5.369677},{"c":5.42,"h":5.48,"l":5.38,"n":227,"o":5.48,"t":"2025-07-07T04:00:00Z","v":30346,"vw":5.423091},{"c":5.33,"h":5.43,"l":5.32,"n":264,"o":5.43,"t":"2025-07-08T04:00:00Z","v":31260,"vw":5.361313},{"c":5.32,"h":5.3484,"l":5.2,"n":285,"o":5.34,"t":"2025-07-09T04:00:00Z","v":29188,"vw":5.279313},{"c":5.33,"h":5.3399,"l":5.28,"n":233,"o":5.28,"t":"2025-07-10T04:00:00Z","v":23211,"vw":5.308007},{"c":5.38,"h":5.41,"l":5.2815,"n":389,"o":5.39,"t":"2025-07-11T04:00:00Z","v":47615,"vw":5.347611},{"c":5.35,"h":5.4458,"l":5.35,"n":332,"o":5.4,"t":"2025-07-14T04:00:00Z","v":33470,"vw":5.393648},{"c":5.38,"h":5.39,"l":5.3,"n":171,"o":5.35,"t":"2025-07-15T04:00:00Z","v":15060,"vw":5.330085},{"c":5.36,"h":5.4,"l":5.3242,"n":198,"o":5.37,"t":"2025-07-16T04:00:00Z","v":14729,"vw":5.357373},{"c":5.37,"h":5.62,"l":5.32,"n":510,"o":5.32,"t":"2025-07-17T04:00:00Z","v":76116,"vw":5.472951},{"c":5.2899,"h":5.4093,"l":5.28,"n":215,"o":5.35,"t":"2025-07-18T04:00:00Z","v":24208,"vw":5.33597},{"c":5.39,"h":5.39,"l":5.24,"n":474,"o":5.29,"t":"2025-07-21T04:00:00Z","v":51504,"vw":5.31768},{"c":5.38,"h":5.4999,"l":5.34,"n":239,"o":5.34,"t":"2025-07-22T04:00:00Z","v":20831,"vw":5.420544},{"c":5.3,"h":5.4796,"l":5.3,"n":135,"o":5.4596,"t":"2025-07-23T04:00:00Z","v":13926,"vw":5.36569},{"c":5.25,"h":5.4784,"l":5.25,"n":213,"o":5.302,"t":"2025-07-24T04:00:00Z","v":21708,"vw":5.285956},{"c":5.28,"h":5.3165,"l":5.23,"n":215,"o":5.25,"t":"2025-07-25T04:00:00Z","v":26406,"vw":5.263214},{"c":5.28,"h":5.31,"l":5.242,"n":183,"o":5.31,"t":"2025-07-28T04:00:00Z","v":17776,"vw":5.280437},{"c":5.21,"h":5.3,"l":5.21,"n":200,"o":5.29,"t":"2025-07-29T04:00:00Z","v":26596,"vw":5.269798},{"c":5.2301,"h":5.2899,"l":5.22,"n":172,"o":5.27,"t":"2025-07-30T04:00:00Z","v":11168,"vw":5.255228},{"c":5.19,"h":5.24,"l":5.19,"n":204,"o":5.21,"t":"2025-07-31T04:00:00Z","v":12012,"vw":5.206551},{"c":5.16,"h":5.25,"l":5.13,"n":278,"o":5.19,"t":"2025-08-01T04:00:00Z","v":26663,"vw":5.162562},{"c":5.15,"h":5.2399,"l":5.085,"n":370,"o":5.2,"t":"2025-08-04T04:00:00Z","v":36720,"vw":5.14272},{"c":5.18,"h":5.1999,"l":5.0807,"n":261,"o":5.14,"t":"2025-08-05T04:00:00Z","v":37513,"vw":5.128827},{"c":5.23,"h":5.23,"l":5.1402,"n":184,"o":5.22,"t":"2025-08-06T04:00:00Z","v":21148,"vw":5.193868},{"c":5.29,"h":5.29,"l":5.24,"n":133,"o":5.258,"t":"2025-08-07T04:00:00Z","v":14596,"vw":5.251649},{"c":5.24,"h":5.31,"l":5.1501,"n":272,"o":5.24,"t":"2025-08-08T04:00:00Z","v":44238,"vw":5.251744},{"c":5.13,"h":5.24,"l":5.1001,"n":321,"o":5.24,"t":"2025-08-11T04:00:00Z","v":40697,"vw":5.14761},{"c":5.265,"h":5.28,"l":5.1338,"n":249,"o":5.2,"t":"2025-08-12T04:00:00Z","v":22962,"vw":5.204489},{"c":5.1,"h":5.28,"l":5.0394,"n":525,"o":5.28,"t":"2025-08-13T04:00:00Z","v":104291,"vw":5.102217},{"c":5.1,"h":5.25,"l":5.02,"n":515,"o":5.14,"t":"2025-08-14T04:00:00Z","v":75543,"vw":5.11072},{"c":5.01,"h":5.165,"l":4.99,"n":584,"o":5.08,"t":"2025-08-15T04:00:00Z","v":66181,"vw":5.043277},{"c":5.08,"h":5.0927,"l":5.0201,"n":280,"o":5.05,"t":"2025-08-18T04:00:00Z","v":17504,"vw":5.061068},{"c":5.11,"h":5.155,"l":5.08,"n":269,"o":5.12,"t":"2025-08-19T04:00:00Z","v":19607,"vw":5.106792},{"c":5.094,"h":5.1452,"l":5.0301,"n":237,"o":5.14,"t":"2025-08-20T04:00:00Z","v":30651,"vw":5.076445},{"c":5.11,"h":5.1614,"l":5.03,"n":226,"o":5.03,"t":"2025-08-21T04:00:00Z","v":12589,"vw":5.132052},{"c":5.16,"h":5.1732,"l":5.07,"n":240,"o":5.15,"t":"2025-08-22T04:00:00Z","v":20807,"vw":5.143448},{"c":5.23,"h":5.265,"l":5.14,"n":324,"o":5.22,"t":"2025-08-25T04:00:00Z","v":40280,"vw":5.198202},{"c":5.27,"h":5.291,"l":5.2,"n":377,"o":5.24,"t":"2025-08-26T04:00:00Z","v":19005,"vw":5.256065},{"c":5.39,"h":5.42,"l":5.22,"n":389,"o":5.28,"t":"2025-08-27T04:00:00Z","v":35048,"vw":5.347893},{"c":5.44,"h":5.45,"l":5.33,"n":294,"o":5.45,"t":"2025-08-28T04:00:00Z","v":28502,"vw":5.42089},{"c":5.45,"h":5.51,"l":5.39,"n":246,"o":5.39,"t":"2025-08-29T04:00:00Z","v":30271,"vw":5.462881},{"c":5.36,"h":5.4899,"l":5.3,"n":190,"o":5.48,"t":"2025-09-02T04:00:00Z","v":19404,"vw":5.354616},{"c":5.23,"h":5.3995,"l":5.12,"n":362,"o":5.31,"t":"2025-09-03T04:00:00Z","v":63230,"vw":5.210336},{"c":5.12,"h":5.352,"l":5.12,"n":373,"o":5.2999,"t":"2025-09-04T04:00:00Z","v":48821,"vw":5.196454},{"c":5.25,"h":5.25,"l":5.11,"n":243,"o":5.15,"t":"2025-09-05T04:00:00Z","v":15581,"vw":5.182419},{"c":5.15,"h":5.21,"l":5.12,"n":251,"o":5.12,"t":"2025-09-08T04:00:00Z","v":20592,"vw":5.157961},{"c":5.14,"h":5.31,"l":5.065,"n":271,"o":5.11,"t":"2025-09-09T04:00:00Z","v":34706,"vw":5.111931},{"c":5.14,"h":5.3514,"l":5.09,"n":242,"o":5.3514,"t":"2025-09-10T04:00:00Z","v":22909,"vw":5.131901},{"c":5.12,"h":5.19,"l":5.11,"n":209,"o":5.11,"t":"2025-09-11T04:00:00Z","v":12062,"vw":5.149345},{"c":5.15,"h":5.1699,"l":5.1353,"n":196,"o":5.15,"t":"2025-09-12T04:00:00Z","v":11049,"vw":5.154496},{"c":5.21,"h":5.22,"l":5.135,"n":326,"o":5.18,"t":"2025-09-15T04:00:00Z","v":53809,"vw":5.164963},{"c":5.08,"h":5.1852,"l":5.08,"n":218,"o":5.18,"t":"2025-09-16T04:00:00Z","v":40261,"vw":5.124133},{"c":5.07,"h":5.12,"l":5.0281,"n":267,"o":5.09,"t":"2025-09-17T04:00:00Z","v":52486,"vw":5.075493},{"c":5.09,"h":5.1172,"l":5.0502,"n":262,"o":5.07,"t":"2025-09-18T04:00:00Z","v":34738,"vw":5.077386},{"c":5.06,"h":5.1336,"l":5.0392,"n":218,"o":5.1336,"t":"2025-09-19T04:00:00Z","v":32484,"vw":5.069506},{"c":5.04,"h":5.088,"l":5.01,"n":294,"o":5.01,"t":"2025-09-22T04:00:00Z","v":28798,"vw":5.045312},{"c":5.07,"h":5.0859,"l":5.0282,"n":197,"o":5.0282,"t":"2025-09-23T04:00:00Z","v":13162,"vw":5.053418},{"c":5.02,"h":5.0923,"l":5.02,"n":203,"o":5.03,"t":"2025-09-24T04:00:00Z","v":23424,"vw":5.034944},{"c":5,"h":5.04,"l":4.98,"n":363,"o":5.04,"t":"2025-09-25T04:00:00Z","v":39702,"vw":5.002518},{"c":5.06,"h":5.06,"l":4.99,"n":311,"o":5,"t":"2025-09-26T04:00:00Z","v":35614,"vw":5.012188},{"c":5.01,"h":5.1,"l":4.935,"n":485,"o":5.06,"t":"2025-09-29T04:00:00Z","v":70811,"vw":5.009803},{"c":5.03,"h":5.03,"l":4.95,"n":373,"o":4.99,"t":"2025-09-30T04:00:00Z","v":48814,"vw":4.984329},{"c":5.01,"h":5.0222,"l":4.95,"n":290,"o":4.95,"t":"2025-10-01T04:00:00Z","v":26313,"vw":4.987268},{"c":5.02,"h":5.03,"l":4.9994,"n":207,"o":5.02,"t":"2025-10-02T04:00:00Z","v":20969,"vw":5.012639},{"c":5.03,"h":5.04,"l":5.0004,"n":133,"o":5.02,"t":"2025-10-03T04:00:00Z","v":7746,"vw":5.027481},{"c":5.04,"h":5.04,"l":5.012,"n":241,"o":5.03,"t":"2025-10-06T04:00:00Z","v":23168,"vw":5.028167},{"c":4.993,"h":5.04,"l":4.99,"n":210,"o":5.03,"t":"2025-10-07T04:00:00Z","v":27910,"vw":5.00896},{"c":4.98,"h":5.05,"l":4.98,"n":274,"o":5,"t":"2025-10-08T04:00:00Z","v":34316,"vw":5.004325},{"c":4.9,"h":5.04,"l":4.9,"n":481,"o":5.019,"t":"2025-10-09T04:00:00Z","v":44815,"vw":4.948712},{"c":4.895,"h":4.9362,"l":4.86,"n":323,"o":4.91,"t":"2025-10-10T04:00:00Z","v":50206,"vw":4.901323},{"c":4.86,"h":4.99,"l":4.86,"n":290,"o":4.99,"t":"2025-10-13T04:00:00Z","v":28614,"vw":4.913019},{"c":4.9,"h":4.92,"l":4.8664,"n":234,"o":4.9,"t":"2025-10-14T04:00:00Z","v":24282,"vw":4.895768},{"c":4.93,"h":4.9484,"l":4.88,"n":326,"o":4.93,"t":"2025-10-15T04:00:00Z","v":55106,"vw":4.910714},{"c":4.905,"h":5.01,"l":4.73,"n":645,"o":5.01,"t":"2025-10-16T04:00:00Z","v":78677,"vw":4.856517},{"c":4.967,"h":4.97,"l":4.87,"n":242,"o":4.91,"t":"2025-10-17T04:00:00Z","v":19904,"vw":4.922037},{"c":4.97,"h":5,"l":4.9,"n":191,"o":5,"t":"2025-10-20T04:00:00Z","v":20253,"vw":4.948064},{"c":4.95,"h":5,"l":4.88,"n":194,"o":4.99,"t":"2025-10-21T04:00:00Z","v":20310,"vw":4.956085},{"c":4.975,"h":5,"l":4.91,"n":213,"o":4.98,"t":"2025-10-22T04:00:00Z","v":12944,"vw":4.964561},{"c":4.9823,"h":5,"l":4.98,"n":168,"o":5,"t":"2025-10-23T04:00:00Z","v":17031,"vw":4.991853},{"c":5,"h":5.02,"l":4.9884,"n":200,"o":5,"t":"2025-10-24T04:00:00Z","v":24060,"vw":5.001644},{"c":5.02,"h":5.05,"l":4.98,"n":158,"o":5.05,"t":"2025-10-27T04:00:00Z","v":11532,"vw":5.011072},{"c":5,"h":5.03,"l":4.958,"n":156,"o":5.01,"t":"2025-10-28T04:00:00Z","v":8188,"vw":5.00184},{"c":4.935,"h":5.02,"l":4.91,"n":211,"o":5.01,"t":"2025-10-29T04:00:00Z","v":20291,"vw":4.960069},{"c":4.97,"h":5.0033,"l":4.92,"n":182,"o":4.92,"t":"2025-10-30T04:00:00Z","v":13174,"vw":4.954718},{"c":4.9599,"h":4.9805,"l":4.93,"n":257,"o":4.94,"t":"2025-10-31T04:00:00Z","v":28071,"vw":4.955221},{"c":5,"h":5.0194,"l":4.93,"n":161,"o":4.98,"t":"2025-11-03T05:00:00Z","v":18773,"vw":4.97294},{"c":4.98,"h":5.04,"l":4.94,"n":145,"o":4.94,"t":"2025-11-04T05:00:00Z","v":13636,"vw":4.987258},{"c":4.93,"h":4.9999,"l":4.92,"n":208,"o":4.97,"t":"2025-11-05T05:00:00Z","v":30556,"vw":4.958523},{"c":4.9,"h":4.975,"l":4.8505,"n":248,"o":4.88,"t":"2025-11-06T05:00:00Z","v":32635,"vw":4.902007},{"c":4.98,"h":5,"l":4.9205,"n":179,"o":5,"t":"2025-11-07T05:00:00Z","v":20088,"vw":4.965078},{"c":4.98,"h":5.04,"l":4.91,"n":184,"o":5.04,"t":"2025-11-10T05:00:00Z","v":13998,"vw":4.983579},{"c":4.96,"h":4.98,"l":4.95,"n":192,"o":4.96,"t":"2025-11-11T05:00:00Z","v":10002,"vw":4.965494},{"c":5.05,"h":5.09,"l":4.97,"n":243,"o":4.97,"t":"2025-11-12T05:00:00Z","v":25734,"vw":5.037959},{"c":5.03,"h":5.08,"l":4.99,"n":373,"o":5.06,"t":"2025-11-13T05:00:00Z","v":37449,"vw":5.019439},{"c":5.08,"h":5.14,"l":4.98,"n":404,"o":5.03,"t":"2025-11-14T05:00:00Z","v":52862,"vw":5.097667},{"c":5.11,"h":5.15,"l":5.09,"n":388,"o":5.15,"t":"2025-11-17T05:00:00Z","v":55842,"vw":5.12286},{"c":5.165,"h":5.19,"l":5.083,"n":360,"o":5.083,"t":"2025-11-18T05:00:00Z","v":24055,"vw":5.153703},{"c":5.06,"h":5.2,"l":5.0501,"n":467,"o":5.12,"t":"2025-11-19T05:00:00Z","v":44693,"vw":5.11519},{"c":5.04,"h":5.11,"l":5.02,"n":256,"o":5.06,"t":"2025-11-20T05:00:00Z","v":18817,"vw":5.075076},{"c":5.06,"h":5.11,"l":5.015,"n":305,"o":5.06,"t":"2025-11-21T05:00:00Z","v":19990,"vw":5.081115},{"c":5.11,"h":5.18,"l":5.032,"n":266,"o":5.08,"t":"2025-11-24T05:00:00Z","v":24509,"vw":5.132471},{"c":5.17,"h":5.2,"l":5.07,"n":226,"o":5.07,"t":"2025-11-25T05:00:00Z","v":16504,"vw":5.176787},{"c":5.08,"h":5.1999,"l":5.08,"n":353,"o":5.08,"t":"2025-11-26T05:00:00Z","v":30504,"vw":5.146299},{"c":5.135,"h":5.1699,"l":5.135,"n":169,"o":5.15,"t":"2025-11-28T05:00:00Z","v":7872,"vw":5.152206},{"c":5.15,"h":5.1899,"l":5.13,"n":206,"o":5.18,"t":"2025-12-01T05:00:00Z","v":19395,"vw":5.172375},{"c":5.033,"h":5.18,"l":5.03,"n":235,"o":5.18,"t":"2025-12-02T05:00:00Z","v":33174,"vw":5.07741},{"c":5.15,"h":5.15,"l":5.06,"n":255,"o":5.09,"t":"2025-12-03T05:00:00Z","v":47464,"vw":5.114099},{"c":5.06,"h":5.17,"l":5.06,"n":245,"o":5.17,"t":"2025-12-04T05:00:00Z","v":35098,"vw":5.106048},{"c":4.99,"h":5.0931,"l":4.97,"n":492,"o":5.09,"t":"2025-12-05T05:00:00Z","v":67132,"vw":5.006699},{"c":5.1,"h":5.12,"l":5,"n":371,"o":5.03,"t":"2025-12-08T05:00:00Z","v":41444,"vw":5.058026},{"c":5.14,"h":5.19,"l":5.1,"n":386,"o":5.1,"t":"2025-12-09T05:00:00Z","v":30751,"vw":5.149292},{"c":5.07,"h":5.19,"l":5.03,"n":597,"o":5.05,"t":"2025-12-10T05:00:00Z","v":113173,"vw":5.078504},{"c":5.03,"h":5.1,"l":4.9652,"n":432,"o":5.095,"t":"2025-12-11T05:00:00Z","v":81858,"vw":5.013178},{"c":5.01,"h":5.05,"l":4.94,"n":410,"o":5.03,"t":"2025-12-12T05:00:00Z","v":64245,"vw":5.001825},{"c":4.97,"h":5.03,"l":4.92,"n":652,"o":4.92,"t":"2025-12-15T05:00:00Z","v":81473,"vw":4.962157},{"c":5.005,"h":5.01,"l":4.86,"n":551,"o":4.94,"t":"2025-12-16T05:00:00Z","v":72741,"vw":4.952127},{"c":5.03,"h":5.05,"l":4.9501,"n":204,"o":4.9926,"t":"2025-12-17T05:00:00Z","v":30894,"vw":4.989233},{"c":5.06,"h":5.1,"l":4.95,"n":362,"o":4.98,"t":"2025-12-18T05:00:00Z","v":45442,"vw":5.02695},{"c":4.96,"h":5.0699,"l":4.96,"n":185,"o":4.97,"t":"2025-12-19T05:00:00Z","v":25061,"vw":4.978125},{"c":4.95,"h":5.0599,"l":4.95,"n":279,"o":4.99,"t":"2025-12-22T05:00:00Z","v":42907,"vw":4.997882},{"c":5.15,"h":5.18,"l":4.95,"n":470,"o":4.95,"t":"2025-12-23T05:00:00Z","v":98121,"vw":5.093844},{"c":5.06,"h":5.144,"l":5.022,"n":208,"o":5.09,"t":"2025-12-24T05:00:00Z","v":20028,"vw":5.066157},{"c":5.04,"h":5.0784,"l":5.01,"n":229,"o":5.06,"t":"2025-12-26T05:00:00Z","v":18651,"vw":5.039085},{"c":5.13,"h":5.14,"l":5.0201,"n":568,"o":5.07,"t":"2025-12-29T05:00:00Z","v":59138,"vw":5.080197},{"c":5.1,"h":5.17,"l":5.02,"n":505,"o":5.13,"t":"2025-12-30T05:00:00Z","v":105451,"vw":5.085662},{"c":5.1,"h":5.19,"l":5.0327,"n":358,"o":5.19,"t":"2025-12-31T05:00:00Z","v":41010,"vw":5.090009},{"c":5.1,"h":5.15,"l":5.0468,"n":256,"o":5.12,"t":"2026-01-02T05:00:00Z","v":19545,"vw":5.092423},{"c":5.08,"h":5.1699,"l":5.05,"n":499,"o":5.06,"t":"2026-01-05T05:00:00Z","v":79473,"vw":5.096668},{"c":5.08,"h":5.13,"l":5.06,"n":190,"o":5.12,"t":"2026-01-06T05:00:00Z","v":19709,"vw":5.092182},{"c":5.05,"h":5.11,"l":5.03,"n":222,"o":5.05,"t":"2026-01-07T05:00:00Z","v":24952,"vw":5.058258},{"c":5.085,"h":5.13,"l":5.05,"n":210,"o":5.05,"t":"2026-01-08T05:00:00Z","v":29540,"vw":5.084084},{"c":5.1,"h":5.14,"l":5.09,"n":213,"o":5.1,"t":"2026-01-09T05:00:00Z","v":25314,"vw":5.109502},{"c":5.09,"h":5.145,"l":5.06,"n":237,"o":5.06,"t":"2026-01-12T05:00:00Z","v":26776,"vw":5.11679},{"c":5.03,"h":5.1236,"l":5.015,"n":335,"o":5.1,"t":"2026-01-13T05:00:00Z","v":70271,"vw":5.083346},{"c":5.11,"h":5.14,"l":5.06,"n":229,"o":5.06,"t":"2026-01-14T05:00:00Z","v":21412,"vw":5.101512},{"c":5.07,"h":5.14,"l":5.02,"n":694,"o":5.07,"t":"2026-01-15T05:00:00Z","v":93946,"vw":5.06707},{"c":5.02,"h":5.1,"l":5,"n":392,"o":5.05,"t":"2026-01-16T05:00:00Z","v":56250,"vw":5.050434},{"c":5.09,"h":5.09,"l":5.01,"n":293,"o":5.02,"t":"2026-01-20T05:00:00Z","v":27303,"vw":5.033302},{"c":5.04,"h":5.12,"l":5.04,"n":659,"o":5.06,"t":"2026-01-21T05:00:00Z","v":103886,"vw":5.078762},{"c":5.07,"h":5.12,"l":5.04,"n":235,"o":5.12,"t":"2026-01-22T05:00:00Z","v":26030,"vw":5.064143},{"c":5.06,"h":5.1,"l":5.05,"n":222,"o":5.05,"t":"2026-01-23T05:00:00Z","v":23827,"vw":5.070952},{"c":5.05,"h":5.08,"l":5.0043,"n":502,"o":5.05,"t":"2026-01-26T05:00:00Z","v":61964,"vw":5.031617},{"c":5.01,"h":5.06,"l":4.9,"n":679,"o":5.035,"t":"2026-01-27T05:00:00Z","v":93143,"vw":4.983021},{"c":5.04,"h":5.05,"l":4.98,"n":525,"o":5.01,"t":"2026-01-28T05:00:00Z","v":41133,"vw":5.017081},{"c":5.01,"h":5.05,"l":5,"n":433,"o":5.05,"t":"2026-01-29T05:00:00Z","v":22398,"vw":5.01591},{"c":5.03,"h":5.05,"l":5,"n":338,"o":5.02,"t":"2026-01-30T05:00:00Z","v":11775,"vw":5.026155},{"c":5.04,"h":5.06,"l":5.02,"n":321,"o":5.04,"t":"2026-02-02T05:00:00Z","v":20908,"vw":5.040416},{"c":5.03,"h":5.06,"l":5.02,"n":205,"o":5.05,"t":"2026-02-03T05:00:00Z","v":17000,"vw":5.03777},{"c":5.05,"h":5.07,"l":5.0201,"n":220,"o":5.07,"t":"2026-02-04T05:00:00Z","v":11432,"vw":5.041162},{"c":5.03,"h":5.05,"l":5.01,"n":518,"o":5.03,"t":"2026-02-05T05:00:00Z","v":17436,"vw":5.03099},{"c":5.07,"h":5.08,"l":5.02,"n":394,"o":5.0292,"t":"2026-02-06T05:00:00Z","v":33370,"vw":5.058489},{"c":5.1,"h":5.12,"l":5.02,"n":234,"o":5.03,"t":"2026-02-09T05:00:00Z","v":47102,"vw":5.074277},{"c":5.11,"h":5.11,"l":5.09,"n":140,"o":5.097,"t":"2026-02-10T05:00:00Z","v":13564,"vw":5.100351},{"c":5.09,"h":5.13,"l":5.075,"n":170,"o":5.13,"t":"2026-02-11T05:00:00Z","v":11267,"vw":5.104048},{"c":5.02,"h":5.1,"l":5.015,"n":306,"o":5.095,"t":"2026-02-12T05:00:00Z","v":27868,"vw":5.040051},{"c":4.99,"h":5.0665,"l":4.99,"n":273,"o":5.0665,"t":"2026-02-13T05:00:00Z","v":31946,"vw":5.018612},{"c":4.98,"h":5.05,"l":4.97,"n":418,"o":5.05,"t":"2026-02-17T05:00:00Z","v":81618,"vw":5.000656},{"c":4.97,"h":5.01,"l":4.97,"n":288,"o":5,"t":"2026-02-18T05:00:00Z","v":33871,"vw":4.989694},{"c":4.97,"h":5,"l":4.95,"n":303,"o":4.95,"t":"2026-02-19T05:00:00Z","v":35117,"vw":4.968258},{"c":4.97,"h":4.99,"l":4.95,"n":219,"o":4.99,"t":"2026-02-20T05:00:00Z","v":25834,"vw":4.969252},{"c":5.03,"h":5.03,"l":4.95,"n":325,"o":4.99,"t":"2026-02-23T05:00:00Z","v":34204,"vw":4.99019},{"c":5.02,"h":5.05,"l":5.01,"n":140,"o":5.05,"t":"2026-02-24T05:00:00Z","v":10201,"vw":5.037011},{"c":5.03,"h":5.03,"l":5.01,"n":156,"o":5.01,"t":"2026-02-25T05:00:00Z","v":17840,"vw":5.013854},{"c":5.02,"h":5.05,"l":4.9801,"n":151,"o":5.05,"t":"2026-02-26T05:00:00Z","v":21889,"vw":5.001104},{"c":5.1,"h":5.11,"l":4.99,"n":352,"o":4.99,"t":"2026-02-27T05:00:00Z","v":32895,"vw":5.052083},{"c":5.14,"h":5.25,"l":5.06,"n":440,"o":5.06,"t":"2026-03-02T05:00:00Z","v":61407,"vw":5.16521},{"c":5.21,"h":5.2399,"l":5.09,"n":256,"o":5.09,"t":"2026-03-03T05:00:00Z","v":24809,"vw":5.188686},{"c":5.15,"h":5.22,"l":5.1101,"n":143,"o":5.2,"t":"2026-03-04T05:00:00Z","v":12333,"vw":5.167833},{"c":5.13,"h":5.184,"l":5.05,"n":174,"o":5.15,"t":"2026-03-05T05:00:00Z","v":18980,"vw":5.124638},{"c":5.14,"h":5.19,"l":5.065,"n":239,"o":5.08,"t":"2026-03-06T05:00:00Z","v":20304,"vw":5.11032},{"c":5.16,"h":5.18,"l":5.1,"n":321,"o":5.11,"t":"2026-03-09T04:00:00Z","v":40577,"vw":5.152391},{"c":5.17,"h":5.21,"l":5.14,"n":194,"o":5.14,"t":"2026-03-10T04:00:00Z","v":31545,"vw":5.191443},{"c":5.06,"h":5.2,"l":5.0479,"n":237,"o":5.2,"t":"2026-03-11T04:00:00Z","v":27408,"vw":5.140071},{"c":5.1,"h":5.132,"l":5.0609,"n":168,"o":5.1,"t":"2026-03-12T04:00:00Z","v":13031,"vw":5.090115},{"c":5.09,"h":5.19,"l":5.06,"n":268,"o":5.07,"t":"2026-03-13T04:00:00Z","v":32254,"vw":5.089935},{"c":5.06,"h":5.08,"l":5.06,"n":139,"o":5.08,"t":"2026-03-16T04:00:00Z","v":17908,"vw":5.06903},{"c":5.07,"h":5.08,"l":5.06,"n":174,"o":5.06,"t":"2026-03-17T04:00:00Z","v":19084,"vw":5.07438},{"c":5.08,"h":5.08,"l":5.05,"n":203,"o":5.07,"t":"2026-03-18T04:00:00Z","v":17142,"vw":5.065503},{"c":5.08,"h":5.08,"l":5.06,"n":150,"o":5.06,"t":"2026-03-19T04:00:00Z","v":15257,"vw":5.069197},{"c":5.08,"h":5.08,"l":5.06,"n":276,"o":5.06,"t":"2026-03-20T04:00:00Z","v":56591,"vw":5.069521},{"c":5.08,"h":5.08,"l":5.02,"n":253,"o":5.07,"t":"2026-03-23T04:00:00Z","v":27398,"vw":5.0503},{"c":5.1,"h":5.125,"l":5.05,"n":169,"o":5.08,"t":"2026-03-24T04:00:00Z","v":40572,"vw":5.08685},{"c":5.16,"h":5.19,"l":5.09,"n":186,"o":5.12,"t":"2026-03-25T04:00:00Z","v":16757,"vw":5.118619},{"c":5.12,"h":5.1999,"l":5.08,"n":134,"o":5.16,"t":"2026-03-26T04:00:00Z","v":6324,"vw":5.122433},{"c":5.04,"h":5.13,"l":4.975,"n":334,"o":5.07,"t":"2026-03-27T04:00:00Z","v":45235,"vw":5.027369},{"c":5.03,"h":5.0999,"l":5.0201,"n":214,"o":5.09,"t":"2026-03-30T04:00:00Z","v":15783,"vw":5.060565},{"c":5.11,"h":5.15,"l":5.02,"n":332,"o":5.11,"t":"2026-03-31T04:00:00Z","v":29777,"vw":5.073905},{"c":5.14,"h":5.1586,"l":5.04,"n":202,"o":5.15,"t":"2026-04-01T04:00:00Z","v":24923,"vw":5.086191},{"c":5.16,"h":5.18,"l":5.09,"n":199,"o":5.09,"t":"2026-04-02T04:00:00Z","v":24073,"vw":5.134889},{"c":5.3,"h":5.31,"l":5.1,"n":307,"o":5.15,"t":"2026-04-06T04:00:00Z","v":45324,"vw":5.202422},{"c":5.16,"h":5.28,"l":5.16,"n":345,"o":5.26,"t":"2026-04-07T04:00:00Z","v":41706,"vw":5.202867},{"c":5.3,"h":5.32,"l":5.2,"n":380,"o":5.2,"t":"2026-04-08T04:00:00Z","v":50259,"vw":5.231232},{"c":5.21,"h":5.28,"l":5.14,"n":439,"o":5.24,"t":"2026-04-09T04:00:00Z","v":53318,"vw":5.179923},{"c":5.27,"h":5.31,"l":5.1701,"n":297,"o":5.21,"t":"2026-04-10T04:00:00Z","v":27286,"vw":5.21718},{"c":5.36,"h":5.36,"l":5.21,"n":285,"o":5.28,"t":"2026-04-13T04:00:00Z","v":20094,"vw":5.271576},{"c":5.41,"h":5.41,"l":5.28,"n":334,"o":5.32,"t":"2026-04-14T04:00:00Z","v":42053,"vw":5.329287},{"c":5.36,"h":5.37,"l":5.2706,"n":128,"o":5.37,"t":"2026-04-15T04:00:00Z","v":9363,"vw":5.337794},{"c":5.36,"h":5.44,"l":5.32,"n":325,"o":5.35,"t":"2026-04-16T04:00:00Z","v":46041,"vw":5.389658},{"c":5.31,"h":5.375,"l":5.2564,"n":195,"o":5.36,"t":"2026-04-17T04:00:00Z","v":33258,"vw":5.307453},{"c":5.31,"h":5.3999,"l":5.2601,"n":186,"o":5.31,"t":"2026-04-20T04:00:00Z","v":15138,"vw":5.313637},{"c":5.28,"h":5.31,"l":5.252,"n":239,"o":5.31,"t":"2026-04-21T04:00:00Z","v":29454,"vw":5.281748},{"c":5.315,"h":5.3433,"l":5.28,"n":131,"o":5.31,"t":"2026-04-22T04:00:00Z","v":8562,"vw":5.307047},{"c":5.33,"h":5.33,"l":5.28,"n":132,"o":5.3,"t":"2026-04-23T04:00:00Z","v":18351,"vw":5.295861},{"c":5.35,"h":5.35,"l":5.25,"n":196,"o":5.31,"t":"2026-04-24T04:00:00Z","v":16004,"vw":5.289955},{"c":5.3,"h":5.36,"l":5.2501,"n":206,"o":5.35,"t":"2026-04-27T04:00:00Z","v":147873,"vw":5.314663},{"c":5.36,"h":5.36,"l":5.3,"n":212,"o":5.35,"t":"2026-04-28T04:00:00Z","v":7653,"vw":5.338774},{"c":5.53,"h":5.54,"l":5.3,"n":407,"o":5.3006,"t":"2026-04-29T04:00:00Z","v":62487,"vw":5.44658},{"c":5.6,"h":5.6,"l":5.45,"n":474,"o":5.53,"t":"2026-04-30T04:00:00Z","v":33209,"vw":5.538917},{"c":5.56,"h":5.63,"l":5.48,"n":335,"o":5.57,"t":"2026-05-01T04:00:00Z","v":26236,"vw":5.550101},{"c":5.52,"h":5.6,"l":5.52,"n":295,"o":5.57,"t":"2026-05-04T04:00:00Z","v":12459,"vw":5.56931},{"c":5.56,"h":5.56,"l":5.4801,"n":198,"o":5.52,"t":"2026-05-05T04:00:00Z","v":14192,"vw":5.499879},{"c":5.5,"h":5.588,"l":5.4501,"n":180,"o":5.54,"t":"2026-05-06T04:00:00Z","v":10624,"vw":5.502177},{"c":5.41,"h":5.51,"l":5.39,"n":151,"o":5.51,"t":"2026-05-07T04:00:00Z","v":14010,"vw":5.443253},{"c":5.29,"h":5.4,"l":5.28,"n":167,"o":5.37,"t":"2026-05-08T04:00:00Z","v":17513,"vw":5.3141},{"c":5.33,"h":5.3514,"l":5.25,"n":124,"o":5.3,"t":"2026-05-11T04:00:00Z","v":22379,"vw":5.299867},{"c":5.31,"h":5.36,"l":5.305,"n":148,"o":5.35,"t":"2026-05-12T04:00:00Z","v":3378,"vw":5.319902},{"c":5.32,"h":5.3399,"l":5.31,"n":152,"o":5.3399,"t":"2026-05-13T04:00:00Z","v":5319,"vw":5.32514},{"c":5.325,"h":5.35,"l":5.3201,"n":255,"o":5.34,"t":"2026-05-14T04:00:00Z","v":11642,"vw":5.333427},{"c":5.28,"h":5.34,"l":5.262,"n":147,"o":5.32,"t":"2026-05-15T04:00:00Z","v":12799,"vw":5.288233},{"c":5.3,"h":5.3399,"l":5.26,"n":181,"o":5.3,"t":"2026-05-18T04:00:00Z","v":10027,"vw":5.280023},{"c":5.3,"h":5.32,"l":5.25,"n":150,"o":5.32,"t":"2026-05-19T04:00:00Z","v":15199,"vw":5.281543},{"c":5.2,"h":5.29,"l":5.19,"n":179,"o":5.29,"t":"2026-05-20T04:00:00Z","v":22043,"vw":5.213543},{"c":5.21,"h":5.3,"l":5.05,"n":237,"o":5.11,"t":"2026-05-21T04:00:00Z","v":36667,"vw":5.139137},{"c":5.25,"h":5.25,"l":5.16,"n":163,"o":5.18,"t":"2026-05-22T04:00:00Z","v":4749,"vw":5.200328},{"c":5.19,"h":5.2222,"l":5.1501,"n":186,"o":5.18,"t":"2026-05-26T04:00:00Z","v":13278,"vw":5.184941},{"c":5.18,"h":5.21,"l":5.15,"n":122,"o":5.21,"t":"2026-05-27T04:00:00Z","v":7749,"vw":5.170101},{"c":5.1,"h":5.2,"l":5.085,"n":308,"o":5.2,"t":"2026-05-28T04:00:00Z","v":34070,"vw":5.134311},{"c":5.16,"h":5.16,"l":5.0825,"n":217,"o":5.1,"t":"2026-05-29T04:00:00Z","v":22159,"vw":5.110945},{"c":5.15,"h":5.1599,"l":5.12,"n":194,"o":5.12,"t":"2026-06-01T04:00:00Z","v":10673,"vw":5.144529},{"c":5.14,"h":5.16,"l":5.12,"n":134,"o":5.12,"t":"2026-06-02T04:00:00Z","v":6022,"vw":5.129842},{"c":5.13,"h":5.15,"l":5.1,"n":155,"o":5.1,"t":"2026-06-03T04:00:00Z","v":8681,"vw":5.112801},{"c":5.09,"h":5.14,"l":5.09,"n":203,"o":5.09,"t":"2026-06-04T04:00:00Z","v":12897,"vw":5.112085},{"c":5.07,"h":5.1292,"l":5.07,"n":139,"o":5.11,"t":"2026-06-05T04:00:00Z","v":9304,"vw":5.090547},{"c":5.01,"h":5.13,"l":5.01,"n":2841,"o":5.07,"t":"2026-06-08T04:00:00Z","v":47783,"vw":5.059303},{"c":5.09,"h":5.13,"l":5.06,"n":278,"o":5.07,"t":"2026-06-09T04:00:00Z","v":20213,"vw":5.10958},{"c":5.13,"h":5.16,"l":5.1,"n":123,"o":5.14,"t":"2026-06-10T04:00:00Z","v":5983,"vw":5.122999},{"c":5.15,"h":5.1599,"l":5.1058,"n":193,"o":5.13,"t":"2026-06-11T04:00:00Z","v":9309,"vw":5.120944},{"c":5.17,"h":5.2729,"l":5.16,"n":187,"o":5.16,"t":"2026-06-12T04:00:00Z","v":9487,"vw":5.202759},{"c":5.07,"h":5.18,"l":5.07,"n":167,"o":5.18,"t":"2026-06-15T04:00:00Z","v":16240,"vw":5.112008},{"c":5.17,"h":5.17,"l":5.08,"n":170,"o":5.115,"t":"2026-06-16T04:00:00Z","v":16063,"vw":5.154465},{"c":5.1,"h":5.18,"l":5.07,"n":916,"o":5.18,"t":"2026-06-17T04:00:00Z","v":13702,"vw":5.099802},{"c":5.08,"h":5.16,"l":5.07,"n":184,"o":5.07,"t":"2026-06-18T04:00:00Z","v":15005,"vw":5.100493},{"c":5.18,"h":5.18,"l":5.07,"n":158,"o":5.09,"t":"2026-06-22T04:00:00Z","v":8533,"vw":5.107393},{"c":5.18,"h":5.18,"l":5.1094,"n":716,"o":5.18,"t":"2026-06-23T04:00:00Z","v":24903,"vw":5.142041},{"c":5.14,"h":5.14,"l":5.1,"n":1098,"o":5.1,"t":"2026-06-24T04:00:00Z","v":5084,"vw":5.126405},{"c":5.09,"h":5.15,"l":5.07,"n":170,"o":5.1,"t":"2026-06-25T04:00:00Z","v":16353,"vw":5.088513},{"c":5.18,"h":5.18,"l":5.01,"n":438,"o":5.01,"t":"2026-06-26T04:00:00Z","v":25742,"vw":5.135156},{"c":5.17,"h":5.2,"l":5.0701,"n":464,"o":5.19,"t":"2026-06-29T04:00:00Z","v":20013,"vw":5.15486},{"c":5.24,"h":5.29,"l":5.1,"n":458,"o":5.2,"t":"2026-06-30T04:00:00Z","v":40245,"vw":5.227103},{"c":5.25,"h":5.2655,"l":5.1153,"n":355,"o":5.21,"t":"2026-07-01T04:00:00Z","v":14404,"vw":5.187216},{"c":5.22,"h":5.28,"l":5.1514,"n":190,"o":5.28,"t":"2026-07-02T04:00:00Z","v":9295,"vw":5.18802},{"c":5.21,"h":5.24,"l":5.15,"n":241,"o":5.24,"t":"2026-07-06T04:00:00Z","v":10018,"vw":5.190494},{"c":5.17,"h":5.25,"l":5.17,"n":107,"o":5.24,"t":"2026-07-07T04:00:00Z","v":7081,"vw":5.218674},{"c":5.23,"h":5.2499,"l":5.1601,"n":172,"o":5.18,"t":"2026-07-08T04:00:00Z","v":11783,"vw":5.217261},{"c":5.24,"h":5.25,"l":5.01,"n":268,"o":5.19,"t":"2026-07-09T04:00:00Z","v":34616,"vw":5.111596},{"c":5.09,"h":5.17,"l":5.09,"n":311,"o":5.17,"t":"2026-07-10T04:00:00Z","v":20901,"vw":5.13257},{"c":5.07,"h":5.12,"l":5.07,"n":162,"o":5.08,"t":"2026-07-13T04:00:00Z","v":6662,"vw":5.082752},{"c":5.15,"h":5.22,"l":5.1,"n":310,"o":5.18,"t":"2026-07-14T04:00:00Z","v":15161,"vw":5.143399},{"c":5.115,"h":5.2,"l":5.115,"n":218,"o":5.2,"t":"2026-07-15T04:00:00Z","v":11762,"vw":5.156542},{"c":5.1,"h":5.16,"l":5.09,"n":138,"o":5.09,"t":"2026-07-16T04:00:00Z","v":18153,"vw":5.129965},{"c":5.12,"h":5.1933,"l":5.0701,"n":219,"o":5.11,"t":"2026-07-17T04:00:00Z","v":13032,"vw":5.123033},{"c":5.09,"h":5.12,"l":5.08,"n":197,"o":5.12,"t":"2026-07-20T04:00:00Z","v":13768,"vw":5.108351},{"c":5.15,"h":5.16,"l":5.09,"n":265,"o":5.11,"t":"2026-07-21T04:00:00Z","v":31857,"vw":5.130711},{"c":5.07,"h":5.16,"l":5.07,"n":170,"o":5.15,"t":"2026-07-22T04:00:00Z","v":12021,"vw":5.106547},{"c":5.08,"h":5.1039,"l":5.06,"n":206,"o":5.08,"t":"2026-07-23T04:00:00Z","v":7636,"vw":5.088238},{"c":5.05,"h":5.105,"l":5,"n":294,"o":5.1,"t":"2026-07-24T04:00:00Z","v":43059,"vw":5.036322},{"c":5.06,"h":5.125,"l":5.045,"n":254,"o":5.05,"t":"2026-07-27T04:00:00Z","v":19397,"vw":5.070945},{"c":5.09,"h":5.14,"l":5.06,"n":204,"o":5.08,"t":"2026-07-28T04:00:00Z","v":16308,"vw":5.082192},{"c":5.12,"h":5.15,"l":5.05,"n":238,"o":5.15,"t":"2026-07-29T04:00:00Z","v":42381,"vw":5.080181},{"c":5.09,"h":5.11,"l":5.04,"n":308,"o":5.06,"t":"2026-07-30T04:00:00Z","v":18582,"vw":5.073497},{"c":5.1,"h":5.12,"l":5.07,"n":230,"o":5.11,"t":"2026-07-31T04:00:00Z","v":21113,"vw":5.089251},{"c":5.16,"h":5.2,"l":5.05,"n":681,"o":5.1,"t":"2026-08-03T04:00:00Z","v":60886,"vw":5.113114},{"c":5.19,"h":5.2213,"l":5.0601,"n":724,"o":5.12,"t":"2026-08-04T04:00:00Z","v":35789,"vw":5.155006},{"c":5.14,"h":5.1799,"l":5.08,"n":303,"o":5.14,"t":"2026-08-05T04:00:00Z","v":35492,"vw":5.109705},{"c":5.28,"h":5.29,"l":5.115,"n":332,"o":5.17,"t":"2026-08-06T04:00:00Z","v":34930,"vw":5.24318},{"c":5.15,"h":5.22,"l":5.12,"n":273,"o":5.21,"t":"2026-08-07T04:00:00Z","v":42124,"vw":5.157349},{"c":5.21,"h":5.22,"l":5.1,"n":234,"o":5.13,"t":"2026-08-10T04:00:00Z","v":14497,"vw":5.156178},{"c":5.1,"h":5.1956,"l":5.1,"n":350,"o":5.19,"t":"2026-08-11T04:00:00Z","v":15750,"vw":5.154182},{"c":5.13,"h":5.23,"l":5.1,"n":477,"o":5.1,"t":"2026-08-12T04:00:00Z","v":33698,"vw":5.162417},{"c":5.16,"h":5.23,"l":5.13,"n":388,"o":5.18,"t":"2026-08-13T04:00:00Z","v":21868,"vw":5.177389},{"c":5.35,"h":5.35,"l":5.15,"n":491,"o":5.15,"t":"2026-08-14T04:00:00Z","v":48498,"vw":5.233095},{"c":5.27,"h":5.35,"l":5.27,"n":328,"o":5.28,"t":"2026-08-17T04:00:00Z","v":22210,"vw":5.322474},{"c":5.44,"h":5.44,"l":5.21,"n":350,"o":5.225,"t":"2026-08-18T04:00:00Z","v":32460,"vw":5.338943},{"c":5.41,"h":5.45,"l":5.32,"n":382,"o":5.37,"t":"2026-08-19T04:00:00Z","v":28079,"vw":5.391507},{"c":5.55,"h":5.59,"l":5.17,"n":513,"o":5.32,"t":"2026-08-20T04:00:00Z","v":53018,"vw":5.473602},{"c":5.55,"h":5.6,"l":5.26,"n":571,"o":5.58,"t":"2026-08-21T04:00:00Z","v":44910,"vw":5.489744},{"c":5.67,"h":5.69,"l":5.4701,"n":529,"o":5.6,"t":"2026-08-24T04:00:00Z","v":57299,"vw":5.614417},{"c":5.65,"h":5.748,"l":5.5,"n":473,"o":5.748,"t":"2026-08-25T04:00:00Z","v":25012,"vw":5.642025},{"c":5.61,"h":5.67,"l":5.455,"n":485,"o":5.555,"t":"2026-08-26T04:00:00Z","v":27100,"vw":5.612773},{"c":5.6,"h":5.69,"l":5.42,"n":516,"o":5.69,"t":"2026-08-27T04:00:00Z","v":24916,"vw":5.553758},{"c":5.49,"h":5.7,"l":5.4501,"n":353,"o":5.63,"t":"2026-08-28T04:00:00Z","v":24529,"vw":5.540107},{"c":5.25,"h":5.6,"l":5.25,"n":522,"o":5.48,"t":"2026-08-31T04:00:00Z","v":19687,"vw":5.365834},{"c":5.25,"h":5.4297,"l":5.25,"n":415,"o":5.3,"t":"2026-09-01T04:00:00Z","v":30556,"vw":5.320515},{"c":5.27,"h":5.4401,"l":5.26,"n":515,"o":5.375,"t":"2026-09-02T04:00:00Z","v":8381,"vw":5.322658},{"c":5.28,"h":5.4899,"l":5.22,"n":255,"o":5.4899,"t":"2026-09-03T04:00:00Z","v":18870,"vw":5.287173},{"c":5.22,"h":5.3,"l":5.15,"n":541,"o":5.28,"t":"2026-09-04T04:00:00Z","v":34203,"vw":5.206659},{"c":5.15,"h":5.28,"l":5.15,"n":621,"o":5.22,"t":"2026-09-08T04:00:00Z","v":30034,"vw":5.224089},{"c":5.16,"h":5.21,"l":5.15,"n":420,"o":5.195,"t":"2026-09-09T04:00:00Z","v":24273,"vw":5.182138},{"c":5.15,"h":5.1908,"l":5.112,"n":227,"o":5.124,"t":"2026-09-10T04:00:00Z","v":9296,"vw":5.157619},{"c":5.11,"h":5.19,"l":5.11,"n":261,"o":5.165,"t":"2026-09-11T04:00:00Z","v":10105,"vw":5.149129},{"c":5.1,"h":5.15,"l":5.03,"n":294,"o":5.07,"t":"2026-09-14T04:00:00Z","v":40062,"vw":5.083749},{"c":5.06,"h":5.1685,"l":5.05,"n":379,"o":5.14,"t":"2026-09-15T04:00:00Z","v":30735,"vw":5.063989},{"c":5.1,"h":5.15,"l":5.0101,"n":343,"o":5.05,"t":"2026-09-16T04:00:00Z","v":36463,"vw":5.096283},{"c":5.05,"h":5.105,"l":5.04,"n":303,"o":5.105,"t":"2026-09-17T04:00:00Z","v":12412,"vw":5.054722},{"c":5.03,"h":5.11,"l":4.97,"n":429,"o":5.06,"t":"2026-09-18T04:00:00Z","v":61747,"vw":5.030422},{"c":5.01,"h":5.08,"l":5,"n":497,"o":5.08,"t":"2026-09-21T04:00:00Z","v":52053,"vw":5.0202},{"c":4.97,"h":5.12,"l":4.97,"n":530,"o":4.98,"t":"2026-09-22T04:00:00Z","v":61327,"vw":4.99832},{"c":5.01,"h":5.08,"l":4.99,"n":437,"o":4.99,"t":"2026-09-23T04:00:00Z","v":46225,"vw":5.068701},{"c":5.05,"h":5.07,"l":4.97,"n":427,"o":4.97,"t":"2026-09-24T04:00:00Z","v":42067,"vw":5.045633},{"c":5.05,"h":5.065,"l":5,"n":411,"o":5,"t":"2026-09-25T04:00:00Z","v":48431,"vw":5.048358},{"c":4.82,"h":5.05,"l":4.82,"n":698,"o":5.05,"t":"2026-09-28T04:00:00Z","v":76113,"vw":4.913764},{"c":4.88,"h":5,"l":4.8,"n":1084,"o":4.85,"t":"2026-09-29T04:00:00Z","v":100082,"vw":4.933961},{"c":4.91,"h":4.97,"l":4.88,"n":520,"o":4.97,"t":"2026-09-30T04:00:00Z","v":55595,"vw":4.932627},{"c":4.91,"h":4.97,"l":4.87,"n":510,"o":4.92,"t":"2026-10-01T04:00:00Z","v":70710,"vw":4.934439},{"c":4.85,"h":4.97,"l":4.85,"n":2321,"o":4.93,"t":"2026-10-02T04:00:00Z","v":52317,"vw":4.903658},{"c":4.9,"h":4.93,"l":4.8198,"n":1797,"o":4.86,"t":"2026-10-05T04:00:00Z","v":46539,"vw":4.876387},{"c":4.9,"h":4.9375,"l":4.87,"n":1295,"o":4.87,"t":"2026-10-06T04:00:00Z","v":17948,"vw":4.904019},{"c":4.9,"h":4.91,"l":4.8501,"n":211,"o":4.9,"t":"2026-10-07T04:00:00Z","v":17575,"vw":4.888211},{"c":4.91,"h":4.91,"l":4.83,"n":1394,"o":4.89,"t":"2026-10-08T04:00:00Z","v":13250,"vw":4.872896},{"c":4.9,"h":4.925,"l":4.88,"n":455,"o":4.89,"t":"2026-10-09T04:00:00Z","v":20826,"vw":4.910551},{"c":4.98,"h":4.98,"l":4.91,"n":532,"o":4.91,"t":"2026-10-12T04:00:00Z","v":8940,"vw":4.941851},{"c":5.02,"h":5.02,"l":4.895,"n":297,"o":4.93,"t":"2026-10-13T04:00:00Z","v":9143,"vw":4.970277},{"c":5.07,"h":5.1,"l":4.9265,"n":553,"o":4.96,"t":"2026-10-14T04:00:00Z","v":49345,"vw":5.035758},{"c":4.995,"h":5.04,"l":4.93,"n":221,"o":5.01,"t":"2026-10-15T04:00:00Z","v":12861,"vw":4.991422},{"c":4.91,"h":5.01,"l":4.9,"n":390,"o":5.01,"t":"2026-10-16T04:00:00Z","v":29485,"vw":4.922447},{"c":4.99,"h":4.99,"l":4.9,"n":525,"o":4.9,"t":"2026-10-19T04:00:00Z","v":13822,"vw":4.949833},{"c":4.93,"h":4.9882,"l":4.9104,"n":632,"o":4.9882,"t":"2026-10-20T04:00:00Z","v":16309,"vw":4.939516},{"c":4.94,"h":4.9501,"l":4.91,"n":212,"o":4.94,"t":"2026-10-21T04:00:00Z","v":5783,"vw":4.92769},{"c":4.85,"h":4.92,"l":4.85,"n":486,"o":4.9195,"t":"2026-10-22T04:00:00Z","v":26443,"vw":4.883954}],"volatilityBars":[{"c":4.98,"h":4.98,"l":4.98,"n":6,"o":4.98,"t":"2026-09-22T13:30:00Z","v":359,"vw":4.98},{"c":5.001,"h":5.12,"l":5.001,"n":3,"o":5.12,"t":"2026-09-22T13:45:00Z","v":418,"vw":5.0605},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-09-22T14:00:00Z","v":301,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-09-22T14:30:00Z","v":1451,"vw":5.06},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-09-22T14:45:00Z","v":594,"vw":5},{"c":5.016,"h":5.016,"l":5.0028,"n":5,"o":5.0028,"t":"2026-09-22T15:00:00Z","v":1003,"vw":5.013096},{"c":5,"h":5,"l":4.99,"n":7,"o":4.99,"t":"2026-09-22T15:15:00Z","v":545,"vw":4.995485},{"c":4.9999,"h":5,"l":4.9999,"n":8,"o":5,"t":"2026-09-22T15:45:00Z","v":2718,"vw":4.99995},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-22T17:00:00Z","v":100,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-22T17:30:00Z","v":100,"vw":5},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-22T17:45:00Z","v":1000,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-09-22T18:00:00Z","v":2000,"vw":5.03},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-09-22T18:30:00Z","v":231,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-09-22T18:45:00Z","v":239,"vw":5.01},{"c":5.01,"h":5.02,"l":5.01,"n":13,"o":5.02,"t":"2026-09-22T19:00:00Z","v":1042,"vw":5.0125},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-09-22T19:15:00Z","v":125,"vw":5.01},{"c":5.01,"h":5.02,"l":5.01,"n":27,"o":5.02,"t":"2026-09-22T19:30:00Z","v":5387,"vw":5.017034},{"c":4.99,"h":5.02,"l":4.98,"n":269,"o":5.01,"t":"2026-09-22T19:45:00Z","v":30724,"vw":4.998345},{"c":4.97,"h":4.97,"l":4.97,"n":6,"o":4.97,"t":"2026-09-22T20:00:00Z","v":12093,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-09-23T13:30:00Z","v":1629,"vw":4.99},{"c":5.075,"h":5.075,"l":5.05,"n":54,"o":5.055,"t":"2026-09-23T13:45:00Z","v":4887,"vw":5.067531},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-23T14:00:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":7,"o":5.07,"t":"2026-09-23T14:15:00Z","v":448,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":15,"o":5.07,"t":"2026-09-23T14:30:00Z","v":1312,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":30,"o":5.07,"t":"2026-09-23T15:45:00Z","v":1691,"vw":5.07},{"c":5.0701,"h":5.0701,"l":5.0701,"n":1,"o":5.0701,"t":"2026-09-23T16:30:00Z","v":600,"vw":5.0701},{"c":5.07,"h":5.07,"l":5.07,"n":10,"o":5.07,"t":"2026-09-23T17:00:00Z","v":789,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":6,"o":5.07,"t":"2026-09-23T17:15:00Z","v":800,"vw":5.07},{"c":5.07,"h":5.07,"l":5.06,"n":48,"o":5.07,"t":"2026-09-23T17:30:00Z","v":5687,"vw":5.069369},{"c":5.07,"h":5.075,"l":5.07,"n":21,"o":5.07,"t":"2026-09-23T17:45:00Z","v":1867,"vw":5.07035},{"c":5.0799,"h":5.08,"l":5.07,"n":48,"o":5.07,"t":"2026-09-23T18:30:00Z","v":6420,"vw":5.07325},{"c":5.0799,"h":5.08,"l":5.07,"n":15,"o":5.08,"t":"2026-09-23T18:45:00Z","v":12736,"vw":5.079729},{"c":5.0716,"h":5.0716,"l":5.0716,"n":2,"o":5.0716,"t":"2026-09-23T19:15:00Z","v":102,"vw":5.0716},{"c":5.07,"h":5.0716,"l":5.07,"n":10,"o":5.0704,"t":"2026-09-23T19:30:00Z","v":1735,"vw":5.070765},{"c":5.07,"h":5.07,"l":5.07,"n":12,"o":5.07,"t":"2026-09-23T19:45:00Z","v":2357,"vw":5.07},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-09-23T20:00:00Z","v":875,"vw":5.01},{"c":5.0536,"h":5.0536,"l":4.97,"n":30,"o":4.97,"t":"2026-09-24T13:30:00Z","v":3766,"vw":4.992099},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-09-24T13:45:00Z","v":1001,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-24T14:45:00Z","v":986,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-09-24T15:00:00Z","v":701,"vw":5.05},{"c":5.05,"h":5.07,"l":5.05,"n":14,"o":5.0501,"t":"2026-09-24T15:45:00Z","v":4812,"vw":5.056273},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-09-24T16:00:00Z","v":104,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":10,"o":5.05,"t":"2026-09-24T16:30:00Z","v":1700,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":25,"o":5.05,"t":"2026-09-24T16:45:00Z","v":2546,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":46,"o":5.05,"t":"2026-09-24T17:00:00Z","v":5328,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":9,"o":5.05,"t":"2026-09-24T17:15:00Z","v":1801,"vw":5.05},{"c":5.05,"h":5.055,"l":5.05,"n":17,"o":5.05,"t":"2026-09-24T17:30:00Z","v":2025,"vw":5.050264},{"c":5.05,"h":5.05,"l":5.05,"n":11,"o":5.05,"t":"2026-09-24T18:00:00Z","v":1143,"vw":5.05},{"c":5.0516,"h":5.0516,"l":5.05,"n":10,"o":5.05,"t":"2026-09-24T18:30:00Z","v":1447,"vw":5.05021},{"c":5.05,"h":5.05,"l":5.05,"n":12,"o":5.05,"t":"2026-09-24T18:45:00Z","v":1444,"vw":5.05},{"c":5.0594,"h":5.0594,"l":5.0594,"n":1,"o":5.0594,"t":"2026-09-24T19:15:00Z","v":180,"vw":5.0594},{"c":5.05,"h":5.05,"l":5.05,"n":40,"o":5.05,"t":"2026-09-24T19:30:00Z","v":4014,"vw":5.05},{"c":5.055,"h":5.055,"l":5.05,"n":88,"o":5.05,"t":"2026-09-24T19:45:00Z","v":7629,"vw":5.050168},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-09-24T20:00:00Z","v":682,"vw":5.05},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-09-25T13:30:00Z","v":1114,"vw":5},{"c":5.06,"h":5.06,"l":5,"n":19,"o":5,"t":"2026-09-25T13:45:00Z","v":1418,"vw":5.014368},{"c":5.06,"h":5.06,"l":5.05,"n":13,"o":5.06,"t":"2026-09-25T14:15:00Z","v":1483,"vw":5.053608},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-09-25T15:30:00Z","v":469,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-09-25T15:45:00Z","v":251,"vw":5.06},{"c":5.065,"h":5.065,"l":5.06,"n":6,"o":5.06,"t":"2026-09-25T16:00:00Z","v":372,"vw":5.062143},{"c":5.05,"h":5.055,"l":5.05,"n":14,"o":5.055,"t":"2026-09-25T18:30:00Z","v":4909,"vw":5.053068},{"c":5.05,"h":5.05,"l":5.05,"n":15,"o":5.05,"t":"2026-09-25T18:45:00Z","v":1382,"vw":5.05},{"c":5.055,"h":5.055,"l":5.055,"n":3,"o":5.055,"t":"2026-09-25T19:30:00Z","v":105,"vw":5.055},{"c":5.05,"h":5.06,"l":5.045,"n":147,"o":5.05,"t":"2026-09-25T19:45:00Z","v":34305,"vw":5.050017},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-09-25T20:00:00Z","v":1602,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":7,"o":5.05,"t":"2026-09-28T13:30:00Z","v":1377,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":11,"o":5.03,"t":"2026-09-28T13:45:00Z","v":855,"vw":5.03},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-09-28T14:15:00Z","v":600,"vw":5.035},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-28T14:45:00Z","v":100,"vw":5.03},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-28T15:00:00Z","v":200,"vw":5},{"c":4.99,"h":5,"l":4.99,"n":16,"o":5,"t":"2026-09-28T15:45:00Z","v":1789,"vw":4.993011},{"c":4.97,"h":4.99,"l":4.97,"n":34,"o":4.99,"t":"2026-09-28T16:00:00Z","v":8019,"vw":4.980605},{"c":5,"h":5,"l":4.98,"n":10,"o":4.98,"t":"2026-09-28T16:15:00Z","v":545,"vw":4.986},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-09-28T16:30:00Z","v":104,"vw":4.98},{"c":4.998,"h":4.998,"l":4.998,"n":1,"o":4.998,"t":"2026-09-28T16:45:00Z","v":175,"vw":4.998},{"c":5.005,"h":5.005,"l":4.97,"n":13,"o":4.99,"t":"2026-09-28T17:00:00Z","v":1459,"vw":4.980332},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-09-28T18:00:00Z","v":805,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-09-28T18:15:00Z","v":252,"vw":4.99},{"c":4.985,"h":4.985,"l":4.97,"n":6,"o":4.97,"t":"2026-09-28T18:30:00Z","v":1246,"vw":4.971296},{"c":4.985,"h":4.985,"l":4.985,"n":3,"o":4.985,"t":"2026-09-28T19:00:00Z","v":1414,"vw":4.985},{"c":4.97,"h":4.98,"l":4.97,"n":12,"o":4.9799,"t":"2026-09-28T19:15:00Z","v":809,"vw":4.976876},{"c":4.985,"h":4.985,"l":4.9767,"n":6,"o":4.9767,"t":"2026-09-28T19:30:00Z","v":310,"vw":4.979467},{"c":4.865,"h":4.985,"l":4.82,"n":380,"o":4.98,"t":"2026-09-28T19:45:00Z","v":40936,"vw":4.907187},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-09-28T20:00:00Z","v":13030,"vw":4.82},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-28T20:15:00Z","v":102,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-29T13:00:00Z","v":110,"vw":4.91},{"c":4.975,"h":4.975,"l":4.85,"n":14,"o":4.85,"t":"2026-09-29T13:30:00Z","v":1179,"vw":4.882516},{"c":5,"h":5,"l":4.95,"n":8,"o":4.95,"t":"2026-09-29T13:45:00Z","v":1319,"vw":4.989154},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-09-29T14:00:00Z","v":513,"vw":4.95},{"c":4.97,"h":4.97,"l":4.97,"n":5,"o":4.97,"t":"2026-09-29T14:30:00Z","v":1510,"vw":4.97},{"c":4.9899,"h":4.9899,"l":4.9899,"n":1,"o":4.9899,"t":"2026-09-29T14:45:00Z","v":2000,"vw":4.9899},{"c":4.94,"h":4.95,"l":4.92,"n":35,"o":4.95,"t":"2026-09-29T15:00:00Z","v":7557,"vw":4.924042},{"c":4.91,"h":4.93,"l":4.91,"n":36,"o":4.93,"t":"2026-09-29T15:30:00Z","v":2713,"vw":4.915919},{"c":4.94,"h":4.94,"l":4.915,"n":16,"o":4.93,"t":"2026-09-29T15:45:00Z","v":847,"vw":4.929286},{"c":4.93,"h":4.94,"l":4.93,"n":3,"o":4.94,"t":"2026-09-29T16:00:00Z","v":401,"vw":4.93274},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-09-29T16:30:00Z","v":487,"vw":4.92},{"c":4.92,"h":4.938,"l":4.92,"n":54,"o":4.938,"t":"2026-09-29T16:45:00Z","v":4887,"vw":4.92048},{"c":4.9399,"h":4.9399,"l":4.9399,"n":3,"o":4.9399,"t":"2026-09-29T17:00:00Z","v":105,"vw":4.9399},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-29T17:15:00Z","v":418,"vw":4.9},{"c":4.94,"h":4.94,"l":4.915,"n":53,"o":4.92,"t":"2026-09-29T17:30:00Z","v":12764,"vw":4.927292},{"c":4.935,"h":4.97,"l":4.935,"n":99,"o":4.935,"t":"2026-09-29T17:45:00Z","v":32189,"vw":4.957043},{"c":4.93,"h":4.935,"l":4.93,"n":4,"o":4.935,"t":"2026-09-29T18:00:00Z","v":236,"vw":4.9325},{"c":4.925,"h":4.925,"l":4.925,"n":2,"o":4.925,"t":"2026-09-29T18:15:00Z","v":122,"vw":4.925},{"c":4.93,"h":4.95,"l":4.93,"n":6,"o":4.93,"t":"2026-09-29T18:30:00Z","v":397,"vw":4.938107},{"c":4.92,"h":4.93,"l":4.91,"n":10,"o":4.93,"t":"2026-09-29T18:45:00Z","v":543,"vw":4.92},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-09-29T19:00:00Z","v":444,"vw":4.96},{"c":4.945,"h":4.945,"l":4.9252,"n":13,"o":4.9252,"t":"2026-09-29T19:15:00Z","v":1591,"vw":4.942332},{"c":4.8,"h":4.94,"l":4.8,"n":377,"o":4.94,"t":"2026-09-29T19:45:00Z","v":21600,"vw":4.89546},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-09-29T20:00:00Z","v":1197,"vw":4.88},{"c":4.9158,"h":4.97,"l":4.9158,"n":9,"o":4.97,"t":"2026-09-30T13:30:00Z","v":1655,"vw":4.956509},{"c":4.91,"h":4.9599,"l":4.91,"n":6,"o":4.9599,"t":"2026-09-30T14:00:00Z","v":440,"vw":4.926458},{"c":4.955,"h":4.96,"l":4.935,"n":33,"o":4.935,"t":"2026-09-30T14:30:00Z","v":5421,"vw":4.94289},{"c":4.935,"h":4.94,"l":4.92,"n":18,"o":4.9375,"t":"2026-09-30T15:00:00Z","v":4284,"vw":4.937887},{"c":4.935,"h":4.935,"l":4.935,"n":2,"o":4.935,"t":"2026-09-30T15:15:00Z","v":101,"vw":4.935},{"c":4.935,"h":4.935,"l":4.91,"n":8,"o":4.92,"t":"2026-09-30T15:30:00Z","v":1211,"vw":4.913929},{"c":4.935,"h":4.96,"l":4.91,"n":13,"o":4.96,"t":"2026-09-30T15:45:00Z","v":1502,"vw":4.92788},{"c":4.91,"h":4.93,"l":4.91,"n":3,"o":4.93,"t":"2026-09-30T16:00:00Z","v":220,"vw":4.920046},{"c":4.925,"h":4.9424,"l":4.925,"n":3,"o":4.9424,"t":"2026-09-30T16:15:00Z","v":236,"vw":4.934255},{"c":4.915,"h":4.915,"l":4.9149,"n":4,"o":4.9149,"t":"2026-09-30T16:45:00Z","v":401,"vw":4.914926},{"c":4.9299,"h":4.9299,"l":4.9299,"n":1,"o":4.9299,"t":"2026-09-30T17:00:00Z","v":1000,"vw":4.9299},{"c":4.915,"h":4.915,"l":4.915,"n":7,"o":4.915,"t":"2026-09-30T17:15:00Z","v":795,"vw":4.915},{"c":4.91,"h":4.92,"l":4.91,"n":7,"o":4.92,"t":"2026-09-30T18:00:00Z","v":503,"vw":4.916865},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-09-30T18:15:00Z","v":1042,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-09-30T18:30:00Z","v":210,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-09-30T18:45:00Z","v":2000,"vw":4.91},{"c":4.9,"h":4.91,"l":4.9,"n":15,"o":4.91,"t":"2026-09-30T19:15:00Z","v":2373,"vw":4.900494},{"c":4.9,"h":4.91,"l":4.88,"n":52,"o":4.9,"t":"2026-09-30T19:30:00Z","v":3990,"vw":4.901283},{"c":4.91,"h":4.97,"l":4.8901,"n":159,"o":4.8901,"t":"2026-09-30T19:45:00Z","v":25683,"vw":4.941156},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-09-30T20:00:00Z","v":1372,"vw":4.91},{"c":4.895,"h":4.92,"l":4.8763,"n":16,"o":4.92,"t":"2026-10-01T13:30:00Z","v":1993,"vw":4.891578},{"c":4.95,"h":4.96,"l":4.87,"n":127,"o":4.89,"t":"2026-10-01T14:00:00Z","v":18715,"vw":4.930867},{"c":4.97,"h":4.97,"l":4.95,"n":4,"o":4.95,"t":"2026-10-01T14:15:00Z","v":2306,"vw":4.951794},{"c":4.935,"h":4.97,"l":4.935,"n":19,"o":4.97,"t":"2026-10-01T14:30:00Z","v":24012,"vw":4.950114},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-01T14:45:00Z","v":404,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-01T15:15:00Z","v":102,"vw":4.89},{"c":4.93,"h":4.94,"l":4.91,"n":38,"o":4.9152,"t":"2026-10-01T15:30:00Z","v":11042,"vw":4.928208},{"c":4.93,"h":4.93,"l":4.895,"n":4,"o":4.895,"t":"2026-10-01T17:00:00Z","v":1746,"vw":4.911453},{"c":4.8951,"h":4.8951,"l":4.8951,"n":1,"o":4.8951,"t":"2026-10-01T17:15:00Z","v":201,"vw":4.8951},{"c":4.91,"h":4.92,"l":4.91,"n":2,"o":4.92,"t":"2026-10-01T17:45:00Z","v":238,"vw":4.915798},{"c":4.895,"h":4.9,"l":4.895,"n":12,"o":4.9,"t":"2026-10-01T18:15:00Z","v":458,"vw":4.8975},{"c":4.87,"h":4.87,"l":4.87,"n":12,"o":4.87,"t":"2026-10-01T18:45:00Z","v":807,"vw":4.87},{"c":4.915,"h":4.915,"l":4.9,"n":5,"o":4.9,"t":"2026-10-01T19:00:00Z","v":603,"vw":4.905},{"c":4.915,"h":4.9285,"l":4.915,"n":5,"o":4.9285,"t":"2026-10-01T19:15:00Z","v":608,"vw":4.9204},{"c":4.9299,"h":4.9299,"l":4.9,"n":8,"o":4.9,"t":"2026-10-01T19:30:00Z","v":1361,"vw":4.917646},{"c":4.92,"h":4.94,"l":4.91,"n":55,"o":4.93,"t":"2026-10-01T19:45:00Z","v":4124,"vw":4.925811},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-10-01T20:00:00Z","v":485,"vw":4.91},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-02T13:30:00Z","v":191,"vw":4.93},{"c":4.94,"h":4.97,"l":4.94,"n":50,"o":4.945,"t":"2026-10-02T13:45:00Z","v":1755,"vw":4.963475},{"c":4.93,"h":4.94,"l":4.93,"n":20,"o":4.94,"t":"2026-10-02T14:15:00Z","v":7254,"vw":4.93014},{"c":4.9001,"h":4.94,"l":4.9001,"n":10,"o":4.94,"t":"2026-10-02T15:30:00Z","v":2409,"vw":4.921713},{"c":4.9,"h":4.91,"l":4.9,"n":12,"o":4.91,"t":"2026-10-02T15:45:00Z","v":418,"vw":4.90673},{"c":4.8815,"h":4.9,"l":4.8815,"n":35,"o":4.9,"t":"2026-10-02T16:00:00Z","v":969,"vw":4.885963},{"c":4.93,"h":4.93,"l":4.93,"n":8,"o":4.93,"t":"2026-10-02T16:15:00Z","v":107,"vw":4.93},{"c":4.9,"h":4.9,"l":4.9,"n":10,"o":4.9,"t":"2026-10-02T16:30:00Z","v":111,"vw":4.9},{"c":4.9,"h":4.95,"l":4.89,"n":14,"o":4.95,"t":"2026-10-02T16:45:00Z","v":987,"vw":4.938421},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-02T17:00:00Z","v":1031,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":12,"o":4.89,"t":"2026-10-02T17:15:00Z","v":629,"vw":4.89},{"c":4.915,"h":4.9361,"l":4.89,"n":38,"o":4.9361,"t":"2026-10-02T17:45:00Z","v":3721,"vw":4.920881},{"c":4.91,"h":4.93,"l":4.89,"n":34,"o":4.915,"t":"2026-10-02T18:00:00Z","v":4995,"vw":4.919378},{"c":4.905,"h":4.905,"l":4.905,"n":12,"o":4.905,"t":"2026-10-02T18:15:00Z","v":414,"vw":4.905},{"c":4.9,"h":4.9,"l":4.89,"n":23,"o":4.89,"t":"2026-10-02T18:30:00Z","v":1849,"vw":4.890588},{"c":4.875,"h":4.92,"l":4.875,"n":114,"o":4.91,"t":"2026-10-02T19:15:00Z","v":8842,"vw":4.891595},{"c":4.86,"h":4.88,"l":4.86,"n":85,"o":4.88,"t":"2026-10-02T19:30:00Z","v":2741,"vw":4.874911},{"c":4.87,"h":4.895,"l":4.86,"n":207,"o":4.86,"t":"2026-10-02T19:45:00Z","v":9500,"vw":4.874221},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-02T20:00:00Z","v":678,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":10,"o":4.86,"t":"2026-10-05T13:30:00Z","v":672,"vw":4.86},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-05T13:45:00Z","v":459,"vw":4.92},{"c":4.9085,"h":4.9085,"l":4.85,"n":18,"o":4.85,"t":"2026-10-05T14:00:00Z","v":1133,"vw":4.903182},{"c":4.88,"h":4.88,"l":4.85,"n":11,"o":4.85,"t":"2026-10-05T14:15:00Z","v":613,"vw":4.867384},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-10-05T14:30:00Z","v":107,"vw":4.89},{"c":4.85,"h":4.85,"l":4.85,"n":11,"o":4.85,"t":"2026-10-05T14:45:00Z","v":528,"vw":4.85},{"c":4.89,"h":4.89,"l":4.86,"n":7,"o":4.86,"t":"2026-10-05T15:00:00Z","v":404,"vw":4.8675},{"c":4.93,"h":4.93,"l":4.85,"n":15,"o":4.87,"t":"2026-10-05T15:15:00Z","v":1726,"vw":4.876028},{"c":4.875,"h":4.875,"l":4.85,"n":19,"o":4.85,"t":"2026-10-05T15:30:00Z","v":1716,"vw":4.851529},{"c":4.82,"h":4.8609,"l":4.82,"n":33,"o":4.85,"t":"2026-10-05T15:45:00Z","v":2099,"vw":4.852695},{"c":4.8198,"h":4.8759,"l":4.8198,"n":12,"o":4.8759,"t":"2026-10-05T16:00:00Z","v":1293,"vw":4.824173},{"c":4.87,"h":4.8821,"l":4.87,"n":12,"o":4.87,"t":"2026-10-05T16:15:00Z","v":668,"vw":4.87726},{"c":4.8999,"h":4.8999,"l":4.89,"n":15,"o":4.89,"t":"2026-10-05T17:00:00Z","v":896,"vw":4.897514},{"c":4.89,"h":4.89,"l":4.86,"n":18,"o":4.86,"t":"2026-10-05T17:15:00Z","v":476,"vw":4.8675},{"c":4.85,"h":4.85,"l":4.82,"n":13,"o":4.82,"t":"2026-10-05T17:45:00Z","v":1210,"vw":4.825},{"c":4.89,"h":4.89,"l":4.88,"n":15,"o":4.88,"t":"2026-10-05T18:15:00Z","v":616,"vw":4.888333},{"c":4.905,"h":4.905,"l":4.905,"n":18,"o":4.905,"t":"2026-10-05T18:30:00Z","v":458,"vw":4.905},{"c":4.83,"h":4.83,"l":4.83,"n":14,"o":4.83,"t":"2026-10-05T19:30:00Z","v":215,"vw":4.83},{"c":4.92,"h":4.93,"l":4.84,"n":129,"o":4.875,"t":"2026-10-05T19:45:00Z","v":9381,"vw":4.886362},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-05T20:00:00Z","v":4032,"vw":4.9},{"c":4.88,"h":4.88,"l":4.87,"n":12,"o":4.87,"t":"2026-10-06T14:00:00Z","v":473,"vw":4.877821},{"c":4.925,"h":4.925,"l":4.925,"n":5,"o":4.925,"t":"2026-10-06T15:15:00Z","v":1234,"vw":4.925},{"c":4.881,"h":4.881,"l":4.881,"n":6,"o":4.881,"t":"2026-10-06T15:45:00Z","v":892,"vw":4.881},{"c":4.925,"h":4.925,"l":4.925,"n":4,"o":4.925,"t":"2026-10-06T16:00:00Z","v":1003,"vw":4.925},{"c":4.9,"h":4.9001,"l":4.89,"n":23,"o":4.9,"t":"2026-10-06T17:00:00Z","v":8307,"vw":4.899404},{"c":4.89,"h":4.913,"l":4.89,"n":32,"o":4.913,"t":"2026-10-06T17:15:00Z","v":741,"vw":4.8946},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-06T17:30:00Z","v":200,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":9,"o":4.9,"t":"2026-10-06T18:00:00Z","v":748,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-06T18:45:00Z","v":105,"vw":4.9},{"c":4.9154,"h":4.9375,"l":4.91,"n":19,"o":4.91,"t":"2026-10-06T19:45:00Z","v":1971,"vw":4.921452},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-10-06T20:00:00Z","v":108,"vw":4.9},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-07T12:30:00Z","v":156,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-07T13:45:00Z","v":508,"vw":4.9},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-07T14:45:00Z","v":500,"vw":4.91},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-10-07T15:00:00Z","v":600,"vw":4.885},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-10-07T15:15:00Z","v":500,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-07T16:15:00Z","v":220,"vw":4.88},{"c":4.875,"h":4.88,"l":4.875,"n":3,"o":4.88,"t":"2026-10-07T16:30:00Z","v":1101,"vw":4.879545},{"c":4.875,"h":4.89,"l":4.875,"n":7,"o":4.88,"t":"2026-10-07T17:00:00Z","v":647,"vw":4.885093},{"c":4.875,"h":4.885,"l":4.87,"n":12,"o":4.8727,"t":"2026-10-07T18:15:00Z","v":4028,"vw":4.875554},{"c":4.875,"h":4.875,"l":4.8501,"n":5,"o":4.86,"t":"2026-10-07T19:30:00Z","v":2725,"vw":4.869364},{"c":4.9,"h":4.91,"l":4.89,"n":49,"o":4.89,"t":"2026-10-07T19:45:00Z","v":5625,"vw":4.906673},{"c":4.89,"h":4.89,"l":4.89,"n":15,"o":4.89,"t":"2026-10-08T13:30:00Z","v":234,"vw":4.89},{"c":4.83,"h":4.83,"l":4.83,"n":9,"o":4.83,"t":"2026-10-08T13:45:00Z","v":209,"vw":4.83},{"c":4.89,"h":4.89,"l":4.89,"n":7,"o":4.89,"t":"2026-10-08T14:00:00Z","v":215,"vw":4.89},{"c":4.8336,"h":4.865,"l":4.8336,"n":4,"o":4.865,"t":"2026-10-08T15:00:00Z","v":1835,"vw":4.848798},{"c":4.88,"h":4.88,"l":4.88,"n":18,"o":4.88,"t":"2026-10-08T16:00:00Z","v":3380,"vw":4.88},{"c":4.865,"h":4.88,"l":4.865,"n":13,"o":4.88,"t":"2026-10-08T17:00:00Z","v":508,"vw":4.87},{"c":4.88,"h":4.88,"l":4.865,"n":12,"o":4.865,"t":"2026-10-08T17:15:00Z","v":433,"vw":4.876462},{"c":4.88,"h":4.88,"l":4.88,"n":10,"o":4.88,"t":"2026-10-08T17:45:00Z","v":616,"vw":4.88},{"c":4.88,"h":4.88,"l":4.8696,"n":7,"o":4.8696,"t":"2026-10-08T18:00:00Z","v":1106,"vw":4.870545},{"c":4.865,"h":4.865,"l":4.865,"n":13,"o":4.865,"t":"2026-10-08T18:30:00Z","v":635,"vw":4.865},{"c":4.865,"h":4.89,"l":4.865,"n":13,"o":4.89,"t":"2026-10-08T18:45:00Z","v":211,"vw":4.8775},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-10-08T19:15:00Z","v":156,"vw":4.875},{"c":4.91,"h":4.91,"l":4.875,"n":63,"o":4.875,"t":"2026-10-08T19:45:00Z","v":1418,"vw":4.89745},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-10-09T13:30:00Z","v":291,"vw":4.89},{"c":4.91,"h":4.91,"l":4.91,"n":8,"o":4.91,"t":"2026-10-09T13:45:00Z","v":568,"vw":4.91},{"c":4.88,"h":4.88,"l":4.88,"n":7,"o":4.88,"t":"2026-10-09T14:00:00Z","v":616,"vw":4.88},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-09T14:15:00Z","v":140,"vw":4.91},{"c":4.88,"h":4.91,"l":4.88,"n":3,"o":4.91,"t":"2026-10-09T14:30:00Z","v":3251,"vw":4.891243},{"c":4.92,"h":4.92,"l":4.9,"n":21,"o":4.9141,"t":"2026-10-09T15:15:00Z","v":10866,"vw":4.91746},{"c":4.905,"h":4.905,"l":4.905,"n":7,"o":4.905,"t":"2026-10-09T17:30:00Z","v":833,"vw":4.905},{"c":4.925,"h":4.925,"l":4.925,"n":17,"o":4.925,"t":"2026-10-09T19:30:00Z","v":1611,"vw":4.925},{"c":4.91,"h":4.91,"l":4.91,"n":10,"o":4.91,"t":"2026-10-09T19:45:00Z","v":676,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-09T20:00:00Z","v":163,"vw":4.9},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-12T13:30:00Z","v":294,"vw":4.91},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T15:45:00Z","v":100,"vw":4.93},{"c":4.935,"h":4.935,"l":4.935,"n":8,"o":4.935,"t":"2026-10-12T16:15:00Z","v":910,"vw":4.935},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-10-12T17:15:00Z","v":131,"vw":4.94},{"c":4.935,"h":4.935,"l":4.925,"n":11,"o":4.925,"t":"2026-10-12T17:30:00Z","v":213,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T18:15:00Z","v":3000,"vw":4.93},{"c":4.94,"h":4.98,"l":4.935,"n":42,"o":4.96,"t":"2026-10-12T19:45:00Z","v":3048,"vw":4.958566},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-12T20:00:00Z","v":334,"vw":4.98},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-13T15:30:00Z","v":100,"vw":4.93},{"c":4.9609,"h":4.9609,"l":4.9609,"n":2,"o":4.9609,"t":"2026-10-13T15:45:00Z","v":1005,"vw":4.9609},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-13T16:30:00Z","v":1023,"vw":4.93},{"c":4.9232,"h":4.95,"l":4.9232,"n":2,"o":4.95,"t":"2026-10-13T16:45:00Z","v":1200,"vw":4.945533},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-13T17:00:00Z","v":100,"vw":4.94},{"c":4.9237,"h":4.9237,"l":4.9237,"n":2,"o":4.9237,"t":"2026-10-13T17:15:00Z","v":101,"vw":4.9237},{"c":4.934,"h":4.934,"l":4.934,"n":1,"o":4.934,"t":"2026-10-13T18:00:00Z","v":200,"vw":4.934},{"c":4.935,"h":4.935,"l":4.935,"n":4,"o":4.935,"t":"2026-10-13T18:30:00Z","v":253,"vw":4.935},{"c":4.895,"h":4.895,"l":4.895,"n":2,"o":4.895,"t":"2026-10-13T18:45:00Z","v":114,"vw":4.895},{"c":5.02,"h":5.02,"l":4.975,"n":54,"o":4.975,"t":"2026-10-13T19:45:00Z","v":2785,"vw":4.988884},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-13T20:00:00Z","v":1419,"vw":5.02},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-14T11:45:00Z","v":224,"vw":4.92},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-14T13:30:00Z","v":106,"vw":4.96},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-14T13:45:00Z","v":206,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-14T14:00:00Z","v":502,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-14T14:15:00Z","v":132,"vw":4.93},{"c":4.94,"h":5,"l":4.94,"n":27,"o":5,"t":"2026-10-14T14:45:00Z","v":955,"vw":4.974286},{"c":4.9265,"h":4.9265,"l":4.9265,"n":1,"o":4.9265,"t":"2026-10-14T15:30:00Z","v":300,"vw":4.9265},{"c":5,"h":5,"l":4.99,"n":31,"o":5,"t":"2026-10-14T15:45:00Z","v":6033,"vw":4.999137},{"c":5,"h":5,"l":5,"n":31,"o":5,"t":"2026-10-14T16:00:00Z","v":5061,"vw":5},{"c":5,"h":5.01,"l":5,"n":11,"o":5.01,"t":"2026-10-14T19:00:00Z","v":1620,"vw":5.000632},{"c":5.05,"h":5.05,"l":5,"n":52,"o":5,"t":"2026-10-14T19:15:00Z","v":8903,"vw":5.038113},{"c":5.1,"h":5.1,"l":5.02,"n":120,"o":5.06,"t":"2026-10-14T19:30:00Z","v":12453,"vw":5.073972},{"c":5.055,"h":5.075,"l":5.04,"n":140,"o":5.05,"t":"2026-10-14T19:45:00Z","v":11733,"vw":5.051342},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-14T20:00:00Z","v":195,"vw":5.07},{"c":5.022,"h":5.03,"l":5.01,"n":21,"o":5.01,"t":"2026-10-15T13:30:00Z","v":834,"vw":5.019789},{"c":5.0243,"h":5.0243,"l":5.0243,"n":1,"o":5.0243,"t":"2026-10-15T15:30:00Z","v":430,"vw":5.0243},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-15T15:45:00Z","v":300,"vw":5.04},{"c":5.03,"h":5.04,"l":5.02,"n":14,"o":5.0237,"t":"2026-10-15T16:45:00Z","v":5466,"vw":5.02812},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-10-15T17:45:00Z","v":4000,"vw":4.93},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-15T18:00:00Z","v":300,"vw":4.97},{"c":4.995,"h":4.995,"l":4.995,"n":2,"o":4.995,"t":"2026-10-15T20:00:00Z","v":246,"vw":4.995},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-16T13:30:00Z","v":217,"vw":5.01},{"c":4.9701,"h":4.9701,"l":4.9701,"n":4,"o":4.9701,"t":"2026-10-16T14:15:00Z","v":127,"vw":4.9701},{"c":4.93,"h":4.97,"l":4.93,"n":11,"o":4.97,"t":"2026-10-16T14:30:00Z","v":659,"vw":4.945446},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-16T16:15:00Z","v":642,"vw":4.93},{"c":4.95,"h":4.95,"l":4.93,"n":21,"o":4.93,"t":"2026-10-16T16:45:00Z","v":6563,"vw":4.932004},{"c":4.93,"h":4.95,"l":4.93,"n":13,"o":4.94,"t":"2026-10-16T17:00:00Z","v":830,"vw":4.938582},{"c":4.92,"h":4.93,"l":4.92,"n":10,"o":4.93,"t":"2026-10-16T17:30:00Z","v":662,"vw":4.92511},{"c":4.925,"h":4.925,"l":4.92,"n":6,"o":4.92,"t":"2026-10-16T17:45:00Z","v":320,"vw":4.921667},{"c":4.92,"h":4.94,"l":4.92,"n":17,"o":4.92,"t":"2026-10-16T18:15:00Z","v":771,"vw":4.92591},{"c":4.925,"h":4.94,"l":4.925,"n":7,"o":4.94,"t":"2026-10-16T18:30:00Z","v":257,"vw":4.9325},{"c":4.9358,"h":4.9358,"l":4.925,"n":3,"o":4.925,"t":"2026-10-16T18:45:00Z","v":301,"vw":4.9322},{"c":4.9,"h":4.93,"l":4.9,"n":18,"o":4.93,"t":"2026-10-16T19:00:00Z","v":1296,"vw":4.927333},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T19:30:00Z","v":103,"vw":4.9},{"c":4.92,"h":4.95,"l":4.92,"n":45,"o":4.95,"t":"2026-10-16T19:45:00Z","v":2338,"vw":4.944708},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-16T20:00:00Z","v":12549,"vw":4.91},{"c":4.91,"h":4.91,"l":4.9,"n":22,"o":4.9,"t":"2026-10-19T13:30:00Z","v":1636,"vw":4.902051},{"c":4.91,"h":4.91,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T13:45:00Z","v":248,"vw":4.91},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-19T14:45:00Z","v":139,"vw":4.95},{"c":4.955,"h":4.9899,"l":4.955,"n":7,"o":4.9899,"t":"2026-10-19T16:00:00Z","v":6392,"vw":4.961473},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-19T16:15:00Z","v":100,"vw":4.96},{"c":4.95,"h":4.95,"l":4.9339,"n":7,"o":4.9339,"t":"2026-10-19T16:30:00Z","v":296,"vw":4.939549},{"c":4.95,"h":4.95,"l":4.92,"n":20,"o":4.95,"t":"2026-10-19T16:45:00Z","v":1039,"vw":4.938889},{"c":4.94,"h":4.94,"l":4.93,"n":10,"o":4.93,"t":"2026-10-19T18:45:00Z","v":503,"vw":4.936667},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-19T19:15:00Z","v":306,"vw":4.93},{"c":4.98,"h":4.98,"l":4.96,"n":47,"o":4.98,"t":"2026-10-19T19:45:00Z","v":940,"vw":4.972987},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-19T20:00:00Z","v":315,"vw":4.99},{"c":4.9882,"h":4.9882,"l":4.9882,"n":5,"o":4.9882,"t":"2026-10-20T13:45:00Z","v":659,"vw":4.9882},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-20T15:00:00Z","v":201,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-20T15:15:00Z","v":100,"vw":4.96},{"c":4.9173,"h":4.9173,"l":4.9173,"n":1,"o":4.9173,"t":"2026-10-20T15:30:00Z","v":791,"vw":4.9173},{"c":4.9104,"h":4.9104,"l":4.9104,"n":8,"o":4.9104,"t":"2026-10-20T15:45:00Z","v":1020,"vw":4.9104},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-20T16:00:00Z","v":817,"vw":4.945},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T16:30:00Z","v":100,"vw":4.95},{"c":4.9205,"h":4.9205,"l":4.9205,"n":1,"o":4.9205,"t":"2026-10-20T17:15:00Z","v":175,"vw":4.9205},{"c":4.95,"h":4.95,"l":4.92,"n":22,"o":4.92,"t":"2026-10-20T17:30:00Z","v":766,"vw":4.934263},{"c":4.95,"h":4.95,"l":4.95,"n":21,"o":4.95,"t":"2026-10-20T18:00:00Z","v":428,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":33,"o":4.95,"t":"2026-10-20T18:15:00Z","v":2672,"vw":4.95},{"c":4.93,"h":4.9559,"l":4.93,"n":37,"o":4.945,"t":"2026-10-20T18:30:00Z","v":2171,"vw":4.942004},{"c":4.93,"h":4.94,"l":4.9203,"n":10,"o":4.94,"t":"2026-10-20T18:45:00Z","v":477,"vw":4.931773},{"c":4.93,"h":4.93,"l":4.93,"n":16,"o":4.93,"t":"2026-10-20T19:00:00Z","v":455,"vw":4.93},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-20T19:15:00Z","v":220,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-10-20T19:30:00Z","v":118,"vw":4.94},{"c":4.94,"h":4.95,"l":4.93,"n":18,"o":4.94,"t":"2026-10-20T19:45:00Z","v":972,"vw":4.940877},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-20T20:00:00Z","v":1705,"vw":4.93},{"c":4.95,"h":4.95,"l":4.94,"n":9,"o":4.94,"t":"2026-10-21T13:30:00Z","v":403,"vw":4.946431},{"c":4.95,"h":4.9501,"l":4.95,"n":5,"o":4.9501,"t":"2026-10-21T14:30:00Z","v":300,"vw":4.950052},{"c":4.9101,"h":4.9101,"l":4.9101,"n":1,"o":4.9101,"t":"2026-10-21T15:30:00Z","v":200,"vw":4.9101},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T17:30:00Z","v":493,"vw":4.91},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T18:15:00Z","v":106,"vw":4.94},{"c":4.91,"h":4.91,"l":4.91,"n":10,"o":4.91,"t":"2026-10-21T19:00:00Z","v":707,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-21T19:30:00Z","v":600,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-21T19:45:00Z","v":207,"vw":4.92},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-21T20:00:00Z","v":1734,"vw":4.94},{"c":4.9195,"h":4.9195,"l":4.9195,"n":1,"o":4.9195,"t":"2026-10-22T13:45:00Z","v":500,"vw":4.9195},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-22T14:45:00Z","v":102,"vw":4.92},{"c":4.89,"h":4.911,"l":4.885,"n":45,"o":4.911,"t":"2026-10-22T15:00:00Z","v":10865,"vw":4.893832},{"c":4.88,"h":4.9,"l":4.88,"n":11,"o":4.9,"t":"2026-10-22T15:15:00Z","v":444,"vw":4.893041},{"c":4.88,"h":4.9063,"l":4.88,"n":3,"o":4.9063,"t":"2026-10-22T15:30:00Z","v":901,"vw":4.891689},{"c":4.86,"h":4.88,"l":4.86,"n":15,"o":4.87,"t":"2026-10-22T15:45:00Z","v":832,"vw":4.874},{"c":4.88,"h":4.88,"l":4.87,"n":32,"o":4.88,"t":"2026-10-22T16:00:00Z","v":1967,"vw":4.879343},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-22T16:30:00Z","v":102,"vw":4.88},{"c":4.8777,"h":4.8777,"l":4.8777,"n":2,"o":4.8777,"t":"2026-10-22T16:45:00Z","v":121,"vw":4.8777},{"c":4.87,"h":4.87,"l":4.87,"n":18,"o":4.87,"t":"2026-10-22T17:00:00Z","v":505,"vw":4.87},{"c":4.8799,"h":4.88,"l":4.86,"n":17,"o":4.86,"t":"2026-10-22T17:30:00Z","v":2842,"vw":4.874939},{"c":4.865,"h":4.865,"l":4.865,"n":1,"o":4.865,"t":"2026-10-22T17:45:00Z","v":100,"vw":4.865},{"c":4.865,"h":4.865,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T18:00:00Z","v":210,"vw":4.8575},{"c":4.855,"h":4.86,"l":4.85,"n":27,"o":4.86,"t":"2026-10-22T18:30:00Z","v":2955,"vw":4.851425},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T19:15:00Z","v":201,"vw":4.89},{"c":4.85,"h":4.88,"l":4.85,"n":8,"o":4.88,"t":"2026-10-22T19:45:00Z","v":723,"vw":4.870769}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.757401760008596,"strike":7.079098909129982,"iv":2.4485917174869334,"gamma":0.1627371730990861,"theta":-0.02324442020547556,"vega":0.0054076291385893385,"rho":0.0011221694104247126,"breakevenPct":60.58403010529872},{"delta":0.5,"premium":0.3592553052679371,"strike":4.934160771924514,"iv":0.6767367184987996,"gamma":0.44947709562421306,"theta":-0.006346305370239648,"vega":0.005365921575323542,"rho":0.0016089930949463838,"breakevenPct":8.471640926074823},{"delta":0.55,"premium":0.6230550478167896,"strike":4.6410499468702335,"iv":0.8691010588133896,"gamma":0.40136557739688,"theta":-0.006625046387985588,"vega":0.004975513673361215,"rho":0.0015966157680509649,"breakevenPct":7.871003989488182},{"delta":0.6,"premium":0.8868547903656414,"strike":4.347939121815954,"iv":1.0614653991279792,"gamma":0.3532540591695471,"theta":-0.006903787405731526,"vega":0.004585105771398889,"rho":0.001584238441155546,"breakevenPct":7.270367052901543},{"delta":0.65,"premium":1.1506545329144937,"strike":4.054828296761674,"iv":1.2538297394425695,"gamma":0.3051425409422141,"theta":-0.007182528423477466,"vega":0.004194697869436562,"rho":0.001571861114260127,"breakevenPct":6.669730116314903},{"delta":0.7,"premium":1.4144542754633458,"strike":3.7617174717073936,"iv":1.446194079757159,"gamma":0.2570310227148812,"theta":-0.007461269441223405,"vega":0.003804289967474235,"rho":0.0015594837873647083,"breakevenPct":6.069093179728264},{"delta":0.75,"premium":1.678254018012198,"strike":3.468606646653113,"iv":1.6385584200717491,"gamma":0.20891950448754815,"theta":-0.007740010458969345,"vega":0.003413882065511908,"rho":0.0015471064604692896,"breakevenPct":5.468456243141624},{"delta":0.8,"premium":1.9420537605610506,"strike":3.1754958215988327,"iv":1.8309227603863392,"gamma":0.16080798626021514,"theta":-0.008018751476715283,"vega":0.003023474163549581,"rho":0.0015347291335738706,"breakevenPct":4.867819306554983},{"delta":0.85,"premium":2.205853503109902,"strike":2.882384996544553,"iv":2.0232871007009288,"gamma":0.11269646803288225,"theta":-0.008297492494461222,"vega":0.002633066261587255,"rho":0.0015223518066784518,"breakevenPct":4.267182369968345},{"delta":0.9,"premium":2.4696532456587543,"strike":2.5892741714902727,"iv":2.2156514410155186,"gamma":0.06458494980554924,"theta":-0.008576233512207161,"vega":0.0022426583596249277,"rho":0.0015099744797830328,"breakevenPct":3.666545433381704}],"put":[{"delta":0.65,"premium":0.5514492451709835,"strike":5.374576363354213,"iv":0.3282224617995089,"gamma":1.229702389390979,"theta":-0.0020190921894662627,"vega":0.004920275726524091,"rho":-0.0029941429029602127,"breakevenPct":1.165427906081369},{"delta":0.7,"premium":1.5526440461576385,"strike":6.370790095679242,"iv":0.6399843282875636,"gamma":0.9823683186223076,"theta":-0.0031336990763446166,"vega":0.004442285637492419,"rho":-0.0039627671891197865,"breakevenPct":1.2674989852130332},{"delta":0.75,"premium":2.5538388471442954,"strike":7.367003828004274,"iv":0.951746194775619,"gamma":0.7350342478536354,"theta":-0.004248305963222974,"vega":0.003964295548460745,"rho":-0.004931391475279363,"breakevenPct":1.3695700643446977},{"delta":0.8,"premium":3.5550336481309524,"strike":8.363217560329305,"iv":1.2635080612636744,"gamma":0.48770017708496327,"theta":-0.00536291285010133,"vega":0.0034863054594290723,"rho":-0.0059000157614389395,"breakevenPct":1.4716411434763623},{"delta":0.85,"premium":4.556228449117607,"strike":9.359431292654335,"iv":1.575269927751729,"gamma":0.24036610631629163,"theta":-0.006477519736979684,"vega":0.0030083153703974,"rho":-0.0068686400475985124,"breakevenPct":1.5737122226080267}]},"raw":{"call":[{"delta":0.45,"premium":0.757401760008596,"strike":7.079098909129982,"iv":2.4485917174869334,"gamma":0.1627371730990861,"theta":-0.02324442020547556,"vega":0.0054076291385893385,"rho":0.0011221694104247126,"breakevenPct":60.58403010529872},{"delta":0.5,"premium":0.3592553052679371,"strike":4.934160771924514,"iv":0.6767367184987996,"gamma":0.44947709562421306,"theta":-0.006346305370239648,"vega":0.005365921575323542,"rho":0.0016089930949463838,"breakevenPct":8.471640926074823},{"delta":0.55,"premium":0.6230550478167896,"strike":4.6410499468702335,"iv":0.8691010588133896,"gamma":0.40136557739688,"theta":-0.006625046387985588,"vega":0.004975513673361215,"rho":0.0015966157680509649,"breakevenPct":7.871003989488182},{"delta":0.6,"premium":0.8868547903656414,"strike":4.347939121815954,"iv":1.0614653991279792,"gamma":0.3532540591695471,"theta":-0.006903787405731526,"vega":0.004585105771398889,"rho":0.001584238441155546,"breakevenPct":7.270367052901543},{"delta":0.65,"premium":1.1506545329144937,"strike":4.054828296761674,"iv":1.2538297394425695,"gamma":0.3051425409422141,"theta":-0.007182528423477466,"vega":0.004194697869436562,"rho":0.001571861114260127,"breakevenPct":6.669730116314903},{"delta":0.7,"premium":1.4144542754633458,"strike":3.7617174717073936,"iv":1.446194079757159,"gamma":0.2570310227148812,"theta":-0.007461269441223405,"vega":0.003804289967474235,"rho":0.0015594837873647083,"breakevenPct":6.069093179728264},{"delta":0.75,"premium":1.678254018012198,"strike":3.468606646653113,"iv":1.6385584200717491,"gamma":0.20891950448754815,"theta":-0.007740010458969345,"vega":0.003413882065511908,"rho":0.0015471064604692896,"breakevenPct":5.468456243141624},{"delta":0.8,"premium":1.9420537605610506,"strike":3.1754958215988327,"iv":1.8309227603863392,"gamma":0.16080798626021514,"theta":-0.008018751476715283,"vega":0.003023474163549581,"rho":0.0015347291335738706,"breakevenPct":4.867819306554983},{"delta":0.85,"premium":2.205853503109902,"strike":2.882384996544553,"iv":2.0232871007009288,"gamma":0.11269646803288225,"theta":-0.008297492494461222,"vega":0.002633066261587255,"rho":0.0015223518066784518,"breakevenPct":4.267182369968345},{"delta":0.9,"premium":2.4696532456587543,"strike":2.5892741714902727,"iv":2.2156514410155186,"gamma":0.06458494980554924,"theta":-0.008576233512207161,"vega":0.0022426583596249277,"rho":0.0015099744797830328,"breakevenPct":3.666545433381704}],"put":[{"delta":0.65,"premium":0.5514492451709835,"strike":5.374576363354213,"iv":0.3282224617995089,"gamma":1.229702389390979,"theta":-0.0020190921894662627,"vega":0.004920275726524091,"rho":-0.0029941429029602127,"breakevenPct":1.165427906081369},{"delta":0.7,"premium":1.5526440461576385,"strike":6.370790095679242,"iv":0.6399843282875636,"gamma":0.9823683186223076,"theta":-0.0031336990763446166,"vega":0.004442285637492419,"rho":-0.0039627671891197865,"breakevenPct":1.2674989852130332},{"delta":0.75,"premium":2.5538388471442954,"strike":7.367003828004274,"iv":0.951746194775619,"gamma":0.7350342478536354,"theta":-0.004248305963222974,"vega":0.003964295548460745,"rho":-0.004931391475279363,"breakevenPct":1.3695700643446977},{"delta":0.8,"premium":3.5550336481309524,"strike":8.363217560329305,"iv":1.2635080612636744,"gamma":0.48770017708496327,"theta":-0.00536291285010133,"vega":0.0034863054594290723,"rho":-0.0059000157614389395,"breakevenPct":1.4716411434763623},{"delta":0.85,"premium":4.556228449117607,"strike":9.359431292654335,"iv":1.575269927751729,"gamma":0.24036610631629163,"theta":-0.006477519736979684,"vega":0.0030083153703974,"rho":-0.0068686400475985124,"breakevenPct":1.5737122226080267}]}},"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"}}