{"symbol":"COZX","url":"https://intraalpha.com/companies/COZX","capturedAt":"2026-10-22T23:02:51.881Z","state":"ready","quote":{"symbol":"COZX","last_price":4.43,"prev_close":5.22,"regular_close":4.43,"change":-0.79,"change_pct":-15.1341,"regular_change":-0.79,"regular_change_pct":-15.1341,"extended_change":0,"extended_change_pct":0,"bid":4.3,"ask":4.59,"bid_size":1600,"ask_size":1600,"volume":168116,"vwap":4.417269,"open":4.94,"high":5.03,"low":4.27,"close":4.43,"trade_count":448,"last_trade_at":"2026-10-22T22:30:01.655988537Z","last_quote_at":"2026-10-22T22:57:36.023239744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:38.621118723-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2025-11-04","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:02:51.541700+00:00"},"optionObservedAt":"2026-10-22T19:55:01.329Z","bars":[{"c":4.6,"h":4.6,"l":4.49,"n":14,"o":4.49,"t":"2026-10-15T08:00:00Z","v":2627,"vw":4.585924},{"c":4.3188,"h":4.3188,"l":4.3188,"n":3,"o":4.3188,"t":"2026-10-15T12:50:00Z","v":300,"vw":4.3188},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T13:10:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-15T13:25:00Z","v":250,"vw":4.3},{"c":4,"h":4.24,"l":4,"n":21,"o":4.23,"t":"2026-10-15T13:30:00Z","v":5218,"vw":4.163687},{"c":3.99,"h":3.99,"l":3.95,"n":8,"o":3.966,"t":"2026-10-15T13:35:00Z","v":2761,"vw":3.970952},{"c":3.99,"h":4.005,"l":3.99,"n":3,"o":4.005,"t":"2026-10-15T13:40:00Z","v":647,"vw":4},{"c":4.055,"h":4.0662,"l":4.055,"n":4,"o":4.0662,"t":"2026-10-15T13:45:00Z","v":342,"vw":4.059117},{"c":4.0433,"h":4.0496,"l":4.0433,"n":3,"o":4.0496,"t":"2026-10-15T13:50:00Z","v":1698,"vw":4.04882},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-15T14:00:00Z","v":1816,"vw":4.14},{"c":4.23,"h":4.236,"l":4.23,"n":10,"o":4.23,"t":"2026-10-15T14:05:00Z","v":1195,"vw":4.231086},{"c":4.189,"h":4.26,"l":4.189,"n":3,"o":4.26,"t":"2026-10-15T14:10:00Z","v":400,"vw":4.207586},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-15T14:15:00Z","v":2619,"vw":4.13},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-15T14:20:00Z","v":189,"vw":4.19},{"c":4.2593,"h":4.2593,"l":4.2593,"n":3,"o":4.2593,"t":"2026-10-15T14:30:00Z","v":316,"vw":4.2593},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-15T14:35:00Z","v":100,"vw":4.28},{"c":4.403,"h":4.403,"l":4.403,"n":2,"o":4.403,"t":"2026-10-15T14:40:00Z","v":522,"vw":4.403},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T14:45:00Z","v":172,"vw":4.4},{"c":4.45,"h":4.47,"l":4.45,"n":3,"o":4.47,"t":"2026-10-15T14:50:00Z","v":402,"vw":4.459474},{"c":4.49,"h":4.49,"l":4.46,"n":3,"o":4.46,"t":"2026-10-15T14:55:00Z","v":263,"vw":4.472931},{"c":4.89,"h":4.89,"l":4.87,"n":12,"o":4.87,"t":"2026-10-15T15:15:00Z","v":3689,"vw":4.879406},{"c":4.68,"h":4.905,"l":4.68,"n":15,"o":4.9,"t":"2026-10-15T15:20:00Z","v":2654,"vw":4.751602},{"c":4.59,"h":4.629,"l":4.59,"n":12,"o":4.629,"t":"2026-10-15T15:25:00Z","v":1736,"vw":4.612696},{"c":4.545,"h":4.545,"l":4.5399,"n":16,"o":4.545,"t":"2026-10-15T15:30:00Z","v":2806,"vw":4.542956},{"c":4.545,"h":4.57,"l":4.545,"n":17,"o":4.565,"t":"2026-10-15T15:35:00Z","v":2180,"vw":4.557522},{"c":4.515,"h":4.55,"l":4.515,"n":10,"o":4.55,"t":"2026-10-15T15:40:00Z","v":1820,"vw":4.534758},{"c":4.5,"h":4.515,"l":4.48,"n":15,"o":4.515,"t":"2026-10-15T15:45:00Z","v":1967,"vw":4.498854},{"c":4.53,"h":4.535,"l":4.53,"n":13,"o":4.535,"t":"2026-10-15T15:50:00Z","v":2097,"vw":4.534757},{"c":4.5,"h":4.5,"l":4.49,"n":8,"o":4.495,"t":"2026-10-15T15:55:00Z","v":719,"vw":4.495},{"c":4.5,"h":4.525,"l":4.5,"n":21,"o":4.505,"t":"2026-10-15T16:00:00Z","v":2778,"vw":4.516372},{"c":4.45,"h":4.48,"l":4.45,"n":13,"o":4.48,"t":"2026-10-15T16:05:00Z","v":1369,"vw":4.464334},{"c":4.43,"h":4.445,"l":4.43,"n":10,"o":4.435,"t":"2026-10-15T16:10:00Z","v":1089,"vw":4.437799},{"c":4.42,"h":4.435,"l":4.42,"n":12,"o":4.435,"t":"2026-10-15T16:15:00Z","v":1940,"vw":4.43107},{"c":4.425,"h":4.429,"l":4.425,"n":7,"o":4.429,"t":"2026-10-15T16:20:00Z","v":1402,"vw":4.425285},{"c":4.395,"h":4.395,"l":4.395,"n":12,"o":4.395,"t":"2026-10-15T16:25:00Z","v":1385,"vw":4.395},{"c":4.4,"h":4.4,"l":4.365,"n":5,"o":4.3699,"t":"2026-10-15T16:30:00Z","v":1002,"vw":4.369815},{"c":4.455,"h":4.475,"l":4.455,"n":12,"o":4.475,"t":"2026-10-15T16:35:00Z","v":1811,"vw":4.469235},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-15T16:45:00Z","v":1710,"vw":4.61},{"c":4.61,"h":4.61,"l":4.59,"n":13,"o":4.59,"t":"2026-10-15T16:50:00Z","v":1384,"vw":4.606923},{"c":4.68,"h":4.68,"l":4.675,"n":8,"o":4.675,"t":"2026-10-15T16:55:00Z","v":1361,"vw":4.675774},{"c":4.735,"h":4.75,"l":4.735,"n":8,"o":4.75,"t":"2026-10-15T17:00:00Z","v":3210,"vw":4.746408},{"c":4.88,"h":4.91,"l":4.78,"n":16,"o":4.79,"t":"2026-10-15T17:05:00Z","v":2254,"vw":4.853701},{"c":4.85,"h":4.865,"l":4.835,"n":6,"o":4.865,"t":"2026-10-15T17:10:00Z","v":893,"vw":4.852189},{"c":4.82,"h":4.865,"l":4.82,"n":9,"o":4.865,"t":"2026-10-15T17:15:00Z","v":1874,"vw":4.83992},{"c":4.84,"h":4.84,"l":4.83,"n":6,"o":4.835,"t":"2026-10-15T17:20:00Z","v":761,"vw":4.833538},{"c":4.865,"h":4.87,"l":4.865,"n":7,"o":4.869,"t":"2026-10-15T17:25:00Z","v":1710,"vw":4.868697},{"c":5.005,"h":5.01,"l":4.91,"n":14,"o":4.91,"t":"2026-10-15T17:30:00Z","v":1276,"vw":4.959949},{"c":4.9499,"h":5,"l":4.9499,"n":13,"o":5,"t":"2026-10-15T17:35:00Z","v":1684,"vw":4.976442},{"c":5.035,"h":5.06,"l":4.99,"n":19,"o":4.99,"t":"2026-10-15T17:40:00Z","v":1804,"vw":5.035885},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-15T17:45:00Z","v":461,"vw":4.94},{"c":4.915,"h":4.95,"l":4.915,"n":14,"o":4.945,"t":"2026-10-15T17:50:00Z","v":2087,"vw":4.941561},{"c":4.955,"h":4.955,"l":4.95,"n":2,"o":4.95,"t":"2026-10-15T17:55:00Z","v":867,"vw":4.953276},{"c":4.94,"h":4.96,"l":4.94,"n":8,"o":4.96,"t":"2026-10-15T18:00:00Z","v":1280,"vw":4.947969},{"c":4.94,"h":4.99,"l":4.94,"n":18,"o":4.97,"t":"2026-10-15T18:05:00Z","v":2087,"vw":4.978029},{"c":4.905,"h":4.925,"l":4.9,"n":16,"o":4.92,"t":"2026-10-15T18:10:00Z","v":1628,"vw":4.910815},{"c":4.99,"h":5.01,"l":4.945,"n":19,"o":4.945,"t":"2026-10-15T18:20:00Z","v":3400,"vw":4.959861},{"c":5.015,"h":5.015,"l":4.995,"n":13,"o":5,"t":"2026-10-15T18:25:00Z","v":1062,"vw":5.001521},{"c":5.035,"h":5.05,"l":5.02,"n":15,"o":5.025,"t":"2026-10-15T18:30:00Z","v":1491,"vw":5.039485},{"c":5.04,"h":5.065,"l":5.035,"n":12,"o":5.035,"t":"2026-10-15T18:35:00Z","v":1937,"vw":5.056397},{"c":5.03,"h":5.035,"l":5.03,"n":4,"o":5.035,"t":"2026-10-15T18:40:00Z","v":688,"vw":5.031716},{"c":5.04,"h":5.115,"l":5.04,"n":16,"o":5.11,"t":"2026-10-15T18:45:00Z","v":2088,"vw":5.087861},{"c":5.04,"h":5.05,"l":5.04,"n":3,"o":5.05,"t":"2026-10-15T18:50:00Z","v":353,"vw":5.047059},{"c":5.14,"h":5.14,"l":5.13,"n":11,"o":5.13,"t":"2026-10-15T18:55:00Z","v":1211,"vw":5.135},{"c":5.135,"h":5.17,"l":5.135,"n":20,"o":5.15,"t":"2026-10-15T19:00:00Z","v":3039,"vw":5.159967},{"c":5.155,"h":5.155,"l":5.15,"n":9,"o":5.15,"t":"2026-10-15T19:05:00Z","v":1200,"vw":5.15431},{"c":5.17,"h":5.17,"l":5.13,"n":7,"o":5.13,"t":"2026-10-15T19:10:00Z","v":1874,"vw":5.164664},{"c":5.21,"h":5.21,"l":5.185,"n":21,"o":5.185,"t":"2026-10-15T19:15:00Z","v":2368,"vw":5.203719},{"c":5.18,"h":5.22,"l":5.18,"n":11,"o":5.1901,"t":"2026-10-15T19:20:00Z","v":1834,"vw":5.194555},{"c":5.13,"h":5.17,"l":5.13,"n":17,"o":5.17,"t":"2026-10-15T19:25:00Z","v":1865,"vw":5.14512},{"c":5.125,"h":5.13,"l":5.12,"n":18,"o":5.13,"t":"2026-10-15T19:30:00Z","v":2106,"vw":5.125483},{"c":5.22,"h":5.22,"l":5.165,"n":22,"o":5.165,"t":"2026-10-15T19:35:00Z","v":3541,"vw":5.174755},{"c":5.18,"h":5.225,"l":5.18,"n":22,"o":5.2,"t":"2026-10-15T19:40:00Z","v":3409,"vw":5.203193},{"c":5.285,"h":5.285,"l":5.27,"n":8,"o":5.27,"t":"2026-10-15T19:45:00Z","v":2580,"vw":5.278146},{"c":5.28,"h":5.28,"l":5.21,"n":51,"o":5.26,"t":"2026-10-15T19:50:00Z","v":10003,"vw":5.235403},{"c":5.39,"h":5.41,"l":5.295,"n":109,"o":5.3,"t":"2026-10-15T19:55:00Z","v":17140,"vw":5.335865},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-15T20:00:00Z","v":384,"vw":5.42},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-15T20:05:00Z","v":158,"vw":5.5},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T08:00:00Z","v":185,"vw":5.39},{"c":5.13,"h":5.15,"l":5.13,"n":3,"o":5.15,"t":"2026-10-16T13:30:00Z","v":1158,"vw":5.148182},{"c":5.025,"h":5.025,"l":5,"n":4,"o":5,"t":"2026-10-16T13:35:00Z","v":2018,"vw":5.0125},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-16T13:40:00Z","v":200,"vw":5.31},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-16T13:50:00Z","v":1671,"vw":5.23},{"c":5.29,"h":5.29,"l":5.235,"n":11,"o":5.2367,"t":"2026-10-16T14:10:00Z","v":4662,"vw":5.251032},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-10-16T14:15:00Z","v":1160,"vw":5.29},{"c":5.3923,"h":5.3923,"l":5.3923,"n":4,"o":5.3923,"t":"2026-10-16T14:30:00Z","v":522,"vw":5.3923},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-16T15:40:00Z","v":400,"vw":5.095},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T15:55:00Z","v":201,"vw":5},{"c":4.87,"h":4.87,"l":4.8699,"n":3,"o":4.8699,"t":"2026-10-16T16:55:00Z","v":540,"vw":4.869959},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T17:10:00Z","v":1000,"vw":4.87},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-16T17:15:00Z","v":197,"vw":4.84},{"c":4.851,"h":4.851,"l":4.851,"n":1,"o":4.851,"t":"2026-10-16T17:25:00Z","v":150,"vw":4.851},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-16T17:45:00Z","v":390,"vw":4.79},{"c":4.71,"h":4.71,"l":4.691,"n":5,"o":4.691,"t":"2026-10-16T18:20:00Z","v":3132,"vw":4.692998},{"c":4.6801,"h":4.72,"l":4.6801,"n":3,"o":4.72,"t":"2026-10-16T18:25:00Z","v":341,"vw":4.703502},{"c":4.6501,"h":4.68,"l":4.6501,"n":2,"o":4.68,"t":"2026-10-16T18:45:00Z","v":669,"vw":4.667977},{"c":4.6759,"h":4.6759,"l":4.6759,"n":1,"o":4.6759,"t":"2026-10-16T18:55:00Z","v":128,"vw":4.6759},{"c":4.69,"h":4.72,"l":4.69,"n":2,"o":4.72,"t":"2026-10-16T19:30:00Z","v":938,"vw":4.716386},{"c":4.6501,"h":4.6598,"l":4.6501,"n":3,"o":4.6598,"t":"2026-10-16T19:35:00Z","v":5000,"vw":4.652622},{"c":4.675,"h":4.685,"l":4.675,"n":3,"o":4.685,"t":"2026-10-16T19:45:00Z","v":210,"vw":4.68},{"c":4.6888,"h":4.6888,"l":4.6888,"n":1,"o":4.6888,"t":"2026-10-16T19:50:00Z","v":150,"vw":4.6888},{"c":4.66,"h":4.69,"l":4.655,"n":17,"o":4.68,"t":"2026-10-16T19:55:00Z","v":38963,"vw":4.679954},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-16T20:20:00Z","v":500,"vw":4.61},{"c":4.66,"h":4.66,"l":4.66,"n":7,"o":4.66,"t":"2026-10-16T20:35:00Z","v":1000,"vw":4.66},{"c":4.59,"h":4.59,"l":4.59,"n":7,"o":4.59,"t":"2026-10-16T21:05:00Z","v":2000,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-16T22:30:00Z","v":100,"vw":4.58},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-16T23:00:00Z","v":2000,"vw":4.51},{"c":4.92,"h":4.92,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T08:00:00Z","v":1512,"vw":4.901333},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T11:50:00Z","v":628,"vw":5},{"c":5.15,"h":5.15,"l":5.12,"n":12,"o":5.12,"t":"2026-10-19T13:15:00Z","v":1000,"vw":5.13811},{"c":4.9604,"h":4.9604,"l":4.9604,"n":1,"o":4.9604,"t":"2026-10-19T14:30:00Z","v":160,"vw":4.9604},{"c":5.0551,"h":5.0799,"l":5.0551,"n":3,"o":5.0799,"t":"2026-10-19T15:30:00Z","v":731,"vw":5.069448},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-19T15:35:00Z","v":1000,"vw":5.09},{"c":5.09,"h":5.09,"l":5.089,"n":3,"o":5.089,"t":"2026-10-19T15:40:00Z","v":10000,"vw":5.089609},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T15:45:00Z","v":100,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-19T15:50:00Z","v":180,"vw":5.07},{"c":5.0306,"h":5.07,"l":5.0306,"n":2,"o":5.07,"t":"2026-10-19T16:00:00Z","v":763,"vw":5.035764},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-19T16:05:00Z","v":342,"vw":5.02},{"c":5.03,"h":5.03,"l":5.025,"n":2,"o":5.025,"t":"2026-10-19T16:10:00Z","v":209,"vw":5.027608},{"c":4.96,"h":4.97,"l":4.96,"n":3,"o":4.97,"t":"2026-10-19T16:30:00Z","v":1100,"vw":4.969091},{"c":4.915,"h":4.9196,"l":4.915,"n":4,"o":4.9196,"t":"2026-10-19T16:55:00Z","v":1018,"vw":4.9164},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T17:40:00Z","v":340,"vw":4.93},{"c":4.85,"h":4.88,"l":4.85,"n":2,"o":4.88,"t":"2026-10-19T17:45:00Z","v":600,"vw":4.865},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T17:50:00Z","v":103,"vw":4.84},{"c":4.8618,"h":4.8618,"l":4.8618,"n":1,"o":4.8618,"t":"2026-10-19T17:55:00Z","v":100,"vw":4.8618},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T18:25:00Z","v":1000,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-19T18:30:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.75,"n":5,"o":4.75,"t":"2026-10-19T18:35:00Z","v":3900,"vw":4.750526},{"c":4.8101,"h":4.8101,"l":4.8101,"n":3,"o":4.8101,"t":"2026-10-19T18:40:00Z","v":2001,"vw":4.8101},{"c":4.87,"h":4.9,"l":4.87,"n":3,"o":4.9,"t":"2026-10-19T18:55:00Z","v":700,"vw":4.895714},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-19T19:05:00Z","v":130,"vw":4.9},{"c":4.9,"h":4.9,"l":4.899,"n":6,"o":4.899,"t":"2026-10-19T19:15:00Z","v":801,"vw":4.899282},{"c":4.97,"h":4.97,"l":4.95,"n":16,"o":4.95,"t":"2026-10-19T19:20:00Z","v":1305,"vw":4.957273},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T19:25:00Z","v":100,"vw":4.91},{"c":4.96,"h":4.96,"l":4.935,"n":5,"o":4.94,"t":"2026-10-19T19:35:00Z","v":864,"vw":4.943458},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-19T19:50:00Z","v":100,"vw":4.92},{"c":4.84,"h":4.855,"l":4.84,"n":5,"o":4.855,"t":"2026-10-19T19:55:00Z","v":542,"vw":4.846},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-19T20:00:00Z","v":109,"vw":4.87},{"c":4.71,"h":4.71,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T08:00:00Z","v":1300,"vw":4.700769},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-20T08:05:00Z","v":1200,"vw":4.68},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T11:20:00Z","v":140,"vw":4.65},{"c":4.5801,"h":4.5801,"l":4.58,"n":10,"o":4.58,"t":"2026-10-20T12:05:00Z","v":40000,"vw":4.58005},{"c":4.5,"h":4.53,"l":4.5,"n":14,"o":4.53,"t":"2026-10-20T12:10:00Z","v":10000,"vw":4.517936},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-20T12:25:00Z","v":2700,"vw":4.54},{"c":4.51,"h":4.52,"l":4.51,"n":10,"o":4.51,"t":"2026-10-20T13:30:00Z","v":1303,"vw":4.516094},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T13:35:00Z","v":200,"vw":4.45},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T13:45:00Z","v":100,"vw":4.58},{"c":4.94,"h":4.94,"l":4.935,"n":4,"o":4.935,"t":"2026-10-20T14:15:00Z","v":381,"vw":4.938684},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-20T14:45:00Z","v":190,"vw":5.2},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-20T15:00:00Z","v":777,"vw":5.22},{"c":4.9801,"h":5,"l":4.9801,"n":4,"o":4.995,"t":"2026-10-20T15:10:00Z","v":5600,"vw":4.980721},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-20T15:15:00Z","v":302,"vw":5.01},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-20T16:35:00Z","v":200,"vw":5.09},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-20T17:00:00Z","v":400,"vw":5.02},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-20T17:50:00Z","v":100,"vw":4.96},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-10-20T18:20:00Z","v":500,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-20T19:30:00Z","v":100,"vw":4.94},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T19:40:00Z","v":130,"vw":4.92},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-20T19:55:00Z","v":801,"vw":4.87},{"c":5.13,"h":5.13,"l":5.12,"n":11,"o":5.13,"t":"2026-10-21T13:05:00Z","v":2036,"vw":5.126842},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-21T13:30:00Z","v":259,"vw":5.32},{"c":5.13,"h":5.19,"l":5.13,"n":3,"o":5.19,"t":"2026-10-21T13:35:00Z","v":203,"vw":5.16},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T13:45:00Z","v":100,"vw":5},{"c":4.92,"h":4.94,"l":4.92,"n":5,"o":4.94,"t":"2026-10-21T13:50:00Z","v":360,"vw":4.933333},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-21T14:00:00Z","v":100,"vw":4.98},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T14:10:00Z","v":101,"vw":4.94},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-21T14:15:00Z","v":200,"vw":4.9},{"c":5.02,"h":5.04,"l":5.02,"n":10,"o":5.03,"t":"2026-10-21T14:20:00Z","v":30106,"vw":5.037532},{"c":4.9898,"h":4.9898,"l":4.9898,"n":1,"o":4.9898,"t":"2026-10-21T14:25:00Z","v":300,"vw":4.9898},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-10-21T14:35:00Z","v":1711,"vw":5.06},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-21T14:40:00Z","v":300,"vw":5.03},{"c":5.17,"h":5.17,"l":5.16,"n":10,"o":5.17,"t":"2026-10-21T14:50:00Z","v":6402,"vw":5.169683},{"c":5.07,"h":5.1,"l":5.07,"n":7,"o":5.1,"t":"2026-10-21T14:55:00Z","v":720,"vw":5.087143},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-21T15:05:00Z","v":500,"vw":5.08},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T15:10:00Z","v":100,"vw":5.11},{"c":5.03,"h":5.05,"l":5.03,"n":6,"o":5.04,"t":"2026-10-21T15:30:00Z","v":2100,"vw":5.046625},{"c":5.0452,"h":5.0452,"l":5.0452,"n":1,"o":5.0452,"t":"2026-10-21T15:35:00Z","v":100,"vw":5.0452},{"c":5.05,"h":5.06,"l":5.05,"n":6,"o":5.06,"t":"2026-10-21T15:40:00Z","v":613,"vw":5.052358},{"c":5.05,"h":5.06,"l":5.05,"n":4,"o":5.06,"t":"2026-10-21T16:00:00Z","v":1977,"vw":5.051012},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-21T16:05:00Z","v":2000,"vw":5.03},{"c":4.99,"h":5,"l":4.99,"n":6,"o":5,"t":"2026-10-21T16:10:00Z","v":3604,"vw":4.998889},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T16:15:00Z","v":197,"vw":5},{"c":5.0086,"h":5.0086,"l":5.0086,"n":1,"o":5.0086,"t":"2026-10-21T16:35:00Z","v":100,"vw":5.0086},{"c":5.1,"h":5.1,"l":5.079,"n":5,"o":5.079,"t":"2026-10-21T16:40:00Z","v":10166,"vw":5.079343},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-21T17:25:00Z","v":100,"vw":5.19},{"c":5.19,"h":5.2,"l":5.19,"n":4,"o":5.2,"t":"2026-10-21T17:30:00Z","v":2318,"vw":5.198643},{"c":5.23,"h":5.239,"l":5.23,"n":3,"o":5.239,"t":"2026-10-21T17:40:00Z","v":2200,"vw":5.230573},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-21T17:45:00Z","v":430,"vw":5.21},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T18:25:00Z","v":210,"vw":5.25},{"c":5.325,"h":5.33,"l":5.325,"n":5,"o":5.33,"t":"2026-10-21T18:40:00Z","v":2728,"vw":5.329368},{"c":5.3,"h":5.33,"l":5.29,"n":9,"o":5.33,"t":"2026-10-21T18:45:00Z","v":2728,"vw":5.293299},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-21T18:50:00Z","v":200,"vw":5.28},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-21T19:00:00Z","v":1000,"vw":5.23},{"c":5.28,"h":5.3,"l":5.28,"n":4,"o":5.3,"t":"2026-10-21T19:25:00Z","v":400,"vw":5.2925},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-21T19:30:00Z","v":200,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-21T19:35:00Z","v":200,"vw":5.33},{"c":5.3,"h":5.31,"l":5.3,"n":5,"o":5.3,"t":"2026-10-21T19:40:00Z","v":600,"vw":5.303333},{"c":5.25,"h":5.28,"l":5.25,"n":2,"o":5.28,"t":"2026-10-21T19:45:00Z","v":200,"vw":5.265},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-21T19:50:00Z","v":600,"vw":5.23},{"c":5.22,"h":5.22,"l":5.2,"n":5,"o":5.21,"t":"2026-10-21T19:55:00Z","v":688,"vw":5.210174},{"c":5.0294,"h":5.0294,"l":5.0294,"n":1,"o":5.0294,"t":"2026-10-21T23:05:00Z","v":528,"vw":5.0294},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T23:40:00Z","v":100,"vw":5.05},{"c":4.72,"h":5.03,"l":4.68,"n":27,"o":4.72,"t":"2026-10-22T08:00:00Z","v":4880,"vw":4.866456},{"c":5.03,"h":5.03,"l":4.62,"n":6,"o":4.68,"t":"2026-10-22T08:05:00Z","v":3400,"vw":4.687647},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T11:15:00Z","v":400,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T12:40:00Z","v":111,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T12:45:00Z","v":777,"vw":4.84},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-22T13:30:00Z","v":500,"vw":4.94},{"c":5.02,"h":5.03,"l":5.02,"n":3,"o":5.03,"t":"2026-10-22T13:35:00Z","v":500,"vw":5.028},{"c":4.95,"h":5,"l":4.95,"n":37,"o":5,"t":"2026-10-22T13:40:00Z","v":1822,"vw":4.98729},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T13:45:00Z","v":626,"vw":4.95},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-22T14:00:00Z","v":201,"vw":4.9},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-22T14:10:00Z","v":610,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":7,"o":4.79,"t":"2026-10-22T14:15:00Z","v":1801,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T14:20:00Z","v":100,"vw":4.79},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-22T14:30:00Z","v":102,"vw":4.66},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-22T14:45:00Z","v":158,"vw":4.6},{"c":4.585,"h":4.585,"l":4.585,"n":1,"o":4.585,"t":"2026-10-22T14:55:00Z","v":100,"vw":4.585},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-22T15:05:00Z","v":200,"vw":4.505},{"c":4.48,"h":4.5,"l":4.48,"n":4,"o":4.5,"t":"2026-10-22T15:10:00Z","v":3600,"vw":4.481667},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T15:20:00Z","v":100,"vw":4.58},{"c":4.52,"h":4.5601,"l":4.52,"n":2,"o":4.5601,"t":"2026-10-22T15:25:00Z","v":3100,"vw":4.558806},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T15:30:00Z","v":400,"vw":4.49},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-22T15:35:00Z","v":500,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-22T15:40:00Z","v":100,"vw":4.54},{"c":4.595,"h":4.595,"l":4.595,"n":1,"o":4.595,"t":"2026-10-22T15:55:00Z","v":100,"vw":4.595},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-22T16:10:00Z","v":525,"vw":4.57},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-22T16:15:00Z","v":102,"vw":4.59},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-22T16:25:00Z","v":652,"vw":4.62},{"c":4.5286,"h":4.5286,"l":4.5286,"n":3,"o":4.5286,"t":"2026-10-22T16:45:00Z","v":444,"vw":4.5286},{"c":4.49,"h":4.5,"l":4.49,"n":16,"o":4.5,"t":"2026-10-22T17:05:00Z","v":30404,"vw":4.499967},{"c":4.5199,"h":4.53,"l":4.5199,"n":5,"o":4.53,"t":"2026-10-22T17:10:00Z","v":778,"vw":4.527699},{"c":4.51,"h":4.51,"l":4.5,"n":2,"o":4.5,"t":"2026-10-22T17:15:00Z","v":317,"vw":4.503155},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-22T17:25:00Z","v":445,"vw":4.49},{"c":4.4649,"h":4.4649,"l":4.4649,"n":2,"o":4.4649,"t":"2026-10-22T17:30:00Z","v":113,"vw":4.4649},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-22T17:35:00Z","v":100,"vw":4.42},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-22T17:40:00Z","v":3200,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-22T17:50:00Z","v":448,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-22T18:10:00Z","v":231,"vw":4.35},{"c":4.335,"h":4.335,"l":4.335,"n":3,"o":4.335,"t":"2026-10-22T18:15:00Z","v":120,"vw":4.335},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-22T18:20:00Z","v":12800,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-22T18:30:00Z","v":400,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-22T18:35:00Z","v":500,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T19:10:00Z","v":5000,"vw":4.37},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T19:30:00Z","v":755,"vw":4.4},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-22T19:35:00Z","v":2500,"vw":4.405},{"c":4.4,"h":4.4001,"l":4.4,"n":28,"o":4.4001,"t":"2026-10-22T19:40:00Z","v":26400,"vw":4.40005},{"c":4.31,"h":4.4001,"l":4.27,"n":178,"o":4.4001,"t":"2026-10-22T19:45:00Z","v":55487,"vw":4.324314},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-22T19:55:00Z","v":612,"vw":4.43}],"history":[{"c":25.37,"h":27.01,"l":24.7025,"n":245,"o":25.43,"t":"2025-11-05T05:00:00Z","v":36207,"vw":25.47562},{"c":21.7679,"h":24.77,"l":20.35,"n":475,"o":24.77,"t":"2025-11-06T05:00:00Z","v":80916,"vw":22.331274},{"c":21.1818,"h":22.44,"l":19.48,"n":102,"o":21.38,"t":"2025-11-07T05:00:00Z","v":12559,"vw":21.167113},{"c":19.0394,"h":22.51,"l":18.6164,"n":528,"o":21.82,"t":"2025-11-10T05:00:00Z","v":56172,"vw":19.64045},{"c":14.9801,"h":17.51,"l":14.5,"n":436,"o":17.32,"t":"2025-11-11T05:00:00Z","v":61584,"vw":15.792115},{"c":13.5494,"h":15.508,"l":12.84,"n":659,"o":15.508,"t":"2025-11-12T05:00:00Z","v":121576,"vw":13.21771},{"c":11.37,"h":12.47,"l":10.9808,"n":1336,"o":11.95,"t":"2025-11-13T05:00:00Z","v":177787,"vw":11.351884},{"c":10.92,"h":12.42,"l":10.13,"n":441,"o":10.55,"t":"2025-11-14T05:00:00Z","v":166727,"vw":11.433278},{"c":10.81,"h":11.45,"l":10.09,"n":379,"o":11.06,"t":"2025-11-17T05:00:00Z","v":124043,"vw":10.617431},{"c":11.7,"h":12.49,"l":10.565,"n":533,"o":10.57,"t":"2025-11-18T05:00:00Z","v":168383,"vw":11.284129},{"c":11.57,"h":12.71,"l":11.04,"n":191,"o":11.88,"t":"2025-11-19T05:00:00Z","v":43742,"vw":11.405101},{"c":11.1963,"h":13.3199,"l":11,"n":226,"o":13.14,"t":"2025-11-20T05:00:00Z","v":46864,"vw":12.322608},{"c":10.5436,"h":11.3,"l":9.41,"n":404,"o":10.7801,"t":"2025-11-21T05:00:00Z","v":123333,"vw":10.483134},{"c":12.12,"h":12.2,"l":10.59,"n":1133,"o":10.59,"t":"2025-11-24T05:00:00Z","v":124174,"vw":11.992257},{"c":11.62,"h":11.64,"l":10.25,"n":192,"o":11.18,"t":"2025-11-25T05:00:00Z","v":17079,"vw":10.914594},{"c":12.71,"h":12.925,"l":11.9,"n":187,"o":11.9,"t":"2025-11-26T05:00:00Z","v":31349,"vw":12.152442},{"c":13.91,"h":13.91,"l":12.94,"n":100,"o":13,"t":"2025-11-28T05:00:00Z","v":8649,"vw":13.362582},{"c":13.32,"h":13.55,"l":12.72,"n":78,"o":13.02,"t":"2025-12-01T05:00:00Z","v":13651,"vw":13.190313},{"c":12.035,"h":13.86,"l":12.035,"n":138,"o":13.17,"t":"2025-12-02T05:00:00Z","v":14557,"vw":13.168278},{"c":13.1957,"h":13.1957,"l":11.5,"n":73,"o":12.04,"t":"2025-12-03T05:00:00Z","v":14698,"vw":12.140501},{"c":13.9656,"h":14.1695,"l":12.91,"n":77,"o":13.07,"t":"2025-12-04T05:00:00Z","v":11509,"vw":13.637875},{"c":13.979,"h":14.005,"l":13.1685,"n":63,"o":13.43,"t":"2025-12-05T05:00:00Z","v":5027,"vw":13.570528},{"c":14.8668,"h":15.32,"l":14.34,"n":103,"o":14.34,"t":"2025-12-08T05:00:00Z","v":10807,"vw":14.828835},{"c":14.81,"h":15.145,"l":13.97,"n":281,"o":14.47,"t":"2025-12-09T05:00:00Z","v":62812,"vw":14.834695},{"c":14.51,"h":14.91,"l":13.94,"n":71,"o":14.8,"t":"2025-12-10T05:00:00Z","v":9423,"vw":14.615773},{"c":14.3,"h":14.45,"l":12.98,"n":121,"o":13.6,"t":"2025-12-11T05:00:00Z","v":21632,"vw":13.43416},{"c":12.9261,"h":14.57,"l":12.89,"n":68,"o":14,"t":"2025-12-12T05:00:00Z","v":8052,"vw":14.151692},{"c":11.0134,"h":11.75,"l":10.84,"n":62,"o":11.58,"t":"2025-12-15T05:00:00Z","v":10053,"vw":11.363385},{"c":10.2,"h":10.32,"l":9.36,"n":103,"o":10.23,"t":"2025-12-16T05:00:00Z","v":23526,"vw":9.780976},{"c":8.55,"h":11.1,"l":8.35,"n":133,"o":10.8484,"t":"2025-12-17T05:00:00Z","v":30282,"vw":9.05616},{"c":9.83,"h":10.3,"l":9.47,"n":324,"o":9.47,"t":"2025-12-18T05:00:00Z","v":96916,"vw":10.072146},{"c":11.36,"h":11.5486,"l":10.33,"n":165,"o":10.33,"t":"2025-12-19T05:00:00Z","v":31361,"vw":11.035666},{"c":11.5,"h":11.98,"l":11.41,"n":105,"o":11.7,"t":"2025-12-22T05:00:00Z","v":14186,"vw":11.518693},{"c":10.935,"h":11.6456,"l":10.89,"n":55,"o":11.593,"t":"2025-12-23T05:00:00Z","v":7189,"vw":11.128264},{"c":11.1488,"h":11.21,"l":11.05,"n":17,"o":11.2,"t":"2025-12-24T05:00:00Z","v":847,"vw":11.129802},{"c":10.7619,"h":10.88,"l":10.6,"n":47,"o":10.88,"t":"2025-12-26T05:00:00Z","v":4622,"vw":10.747282},{"c":10.34,"h":10.661,"l":10.22,"n":53,"o":10.661,"t":"2025-12-29T05:00:00Z","v":13487,"vw":10.407666},{"c":9.8239,"h":10.255,"l":9.8239,"n":26,"o":10.055,"t":"2025-12-30T05:00:00Z","v":1159,"vw":10.155857},{"c":9.7346,"h":9.8,"l":9.65,"n":48,"o":9.8,"t":"2025-12-31T05:00:00Z","v":8538,"vw":9.703113},{"c":11.56,"h":11.805,"l":10.61,"n":212,"o":10.61,"t":"2026-01-02T05:00:00Z","v":40271,"vw":10.988141},{"c":12.63,"h":13,"l":12.22,"n":134,"o":12.35,"t":"2026-01-05T05:00:00Z","v":20620,"vw":12.637875},{"c":12.7764,"h":13.38,"l":12.69,"n":109,"o":13.09,"t":"2026-01-06T05:00:00Z","v":20221,"vw":13.157225},{"c":11.91,"h":12.74,"l":11.91,"n":86,"o":12.71,"t":"2026-01-07T05:00:00Z","v":10346,"vw":12.351094},{"c":12.53,"h":12.67,"l":11.57,"n":173,"o":11.71,"t":"2026-01-08T05:00:00Z","v":28438,"vw":12.095443},{"c":13.25,"h":13.25,"l":12.21,"n":134,"o":12.85,"t":"2026-01-09T05:00:00Z","v":15587,"vw":12.667137},{"c":13.72,"h":14.34,"l":12.85,"n":190,"o":12.85,"t":"2026-01-12T05:00:00Z","v":34709,"vw":13.906322},{"c":14.57,"h":14.74,"l":13.69,"n":194,"o":14.44,"t":"2026-01-13T05:00:00Z","v":25518,"vw":14.453203},{"c":14.46,"h":14.57,"l":13.78,"n":127,"o":14.38,"t":"2026-01-14T05:00:00Z","v":13143,"vw":14.260885},{"c":14.68,"h":15.54,"l":14,"n":207,"o":14.8,"t":"2026-01-15T05:00:00Z","v":32042,"vw":14.840789},{"c":15.98,"h":16.1,"l":14.76,"n":172,"o":14.77,"t":"2026-01-16T05:00:00Z","v":22753,"vw":15.434644},{"c":15.01,"h":15.2595,"l":14.17,"n":199,"o":14.65,"t":"2026-01-20T05:00:00Z","v":18733,"vw":14.709141},{"c":14.7657,"h":16.205,"l":14.3,"n":134,"o":15.56,"t":"2026-01-21T05:00:00Z","v":37626,"vw":14.824201},{"c":14.65,"h":15.94,"l":14.31,"n":117,"o":15.28,"t":"2026-01-22T05:00:00Z","v":13460,"vw":14.785918},{"c":15.8017,"h":16.35,"l":13.89,"n":235,"o":14.36,"t":"2026-01-23T05:00:00Z","v":32212,"vw":15.595133},{"c":16.2,"h":17.26,"l":15.76,"n":349,"o":16.08,"t":"2026-01-26T05:00:00Z","v":60018,"vw":16.27092},{"c":17.69,"h":17.76,"l":16.21,"n":285,"o":16.86,"t":"2026-01-27T05:00:00Z","v":37842,"vw":16.839364},{"c":16.82,"h":17.96,"l":16.59,"n":201,"o":17.96,"t":"2026-01-28T05:00:00Z","v":25528,"vw":17.001948},{"c":15.7,"h":16.58,"l":14.97,"n":182,"o":16.54,"t":"2026-01-29T05:00:00Z","v":34416,"vw":15.562333},{"c":14.35,"h":15.765,"l":13.88,"n":148,"o":15.26,"t":"2026-01-30T05:00:00Z","v":29725,"vw":14.886572},{"c":14.14,"h":14.93,"l":13.32,"n":146,"o":13.65,"t":"2026-02-02T05:00:00Z","v":35035,"vw":13.642753},{"c":13.93,"h":14.98,"l":12.53,"n":135,"o":14.46,"t":"2026-02-03T05:00:00Z","v":30066,"vw":13.257862},{"c":11.2975,"h":12.85,"l":10.826,"n":295,"o":12.85,"t":"2026-02-04T05:00:00Z","v":48108,"vw":11.437943},{"c":9.44,"h":11.07,"l":9.42,"n":373,"o":10.54,"t":"2026-02-05T05:00:00Z","v":27804,"vw":10.107735},{"c":12.01,"h":12.18,"l":10.46,"n":148,"o":10.46,"t":"2026-02-06T05:00:00Z","v":16322,"vw":11.536796},{"c":14.57,"h":14.57,"l":11.75,"n":212,"o":11.77,"t":"2026-02-09T05:00:00Z","v":24543,"vw":13.366884},{"c":13.88,"h":15.23,"l":13.88,"n":593,"o":14.63,"t":"2026-02-10T05:00:00Z","v":121147,"vw":14.447682},{"c":13.8736,"h":14.1096,"l":13.12,"n":124,"o":13.87,"t":"2026-02-11T05:00:00Z","v":20005,"vw":13.588543},{"c":12.8762,"h":14.15,"l":12.38,"n":440,"o":13.75,"t":"2026-02-12T05:00:00Z","v":75655,"vw":13.018259},{"c":13.4,"h":14.33,"l":13.28,"n":160,"o":13.28,"t":"2026-02-13T05:00:00Z","v":20596,"vw":13.791893},{"c":12.47,"h":13.46,"l":12.06,"n":104,"o":12.35,"t":"2026-02-17T05:00:00Z","v":22206,"vw":12.613532},{"c":12.46,"h":13.33,"l":12.46,"n":29,"o":12.57,"t":"2026-02-18T05:00:00Z","v":2596,"vw":13.142107},{"c":13.5199,"h":13.5199,"l":12.44,"n":82,"o":12.53,"t":"2026-02-19T05:00:00Z","v":10749,"vw":12.708476},{"c":12.4562,"h":13.38,"l":12.05,"n":150,"o":13.38,"t":"2026-02-20T05:00:00Z","v":25020,"vw":13.007734},{"c":11.81,"h":12.44,"l":11.64,"n":283,"o":11.9,"t":"2026-02-23T05:00:00Z","v":61450,"vw":12.14898},{"c":13.2,"h":13.39,"l":11.39,"n":1003,"o":11.58,"t":"2026-02-24T05:00:00Z","v":290076,"vw":12.222957},{"c":13.48,"h":14.065,"l":12.96,"n":203,"o":13.73,"t":"2026-02-25T05:00:00Z","v":63254,"vw":13.292097},{"c":13.34,"h":13.48,"l":12.58,"n":632,"o":13.24,"t":"2026-02-26T05:00:00Z","v":132266,"vw":12.895523},{"c":11.8419,"h":12.04,"l":10.95,"n":170,"o":12,"t":"2026-02-27T05:00:00Z","v":16395,"vw":11.468305},{"c":11.18,"h":12.38,"l":10.62,"n":254,"o":11.11,"t":"2026-03-02T05:00:00Z","v":41169,"vw":11.422226},{"c":9.55,"h":10.75,"l":9.241,"n":1066,"o":10.2,"t":"2026-03-03T05:00:00Z","v":229741,"vw":10.473623},{"c":10.27,"h":10.79,"l":10.21,"n":824,"o":10.33,"t":"2026-03-04T05:00:00Z","v":118776,"vw":10.532284},{"c":10.4155,"h":10.4155,"l":9.46,"n":111,"o":9.769,"t":"2026-03-05T05:00:00Z","v":21783,"vw":9.901345},{"c":8.98,"h":10.2,"l":8.95,"n":144,"o":9.965,"t":"2026-03-06T05:00:00Z","v":13631,"vw":9.606994},{"c":9.27,"h":9.33,"l":8.52,"n":769,"o":8.52,"t":"2026-03-09T04:00:00Z","v":212505,"vw":8.799273},{"c":9.61,"h":10.07,"l":8.818,"n":398,"o":9.0201,"t":"2026-03-10T04:00:00Z","v":96717,"vw":9.835002},{"c":10.98,"h":11.16,"l":10.17,"n":338,"o":10.17,"t":"2026-03-11T04:00:00Z","v":56325,"vw":10.682434},{"c":10.63,"h":10.63,"l":9.73,"n":499,"o":10.01,"t":"2026-03-12T04:00:00Z","v":92775,"vw":9.908283},{"c":10.89,"h":11.33,"l":10.63,"n":137,"o":11.05,"t":"2026-03-13T04:00:00Z","v":17813,"vw":10.929796},{"c":11.56,"h":11.74,"l":11,"n":106,"o":11.4,"t":"2026-03-16T04:00:00Z","v":13460,"vw":11.300204},{"c":10.8034,"h":11.25,"l":10.7,"n":86,"o":10.97,"t":"2026-03-17T04:00:00Z","v":11073,"vw":11.120884},{"c":10.63,"h":10.74,"l":10.63,"n":151,"o":10.74,"t":"2026-03-18T04:00:00Z","v":2844,"vw":10.696952},{"c":10.9,"h":11.12,"l":10.031,"n":94,"o":10.15,"t":"2026-03-19T04:00:00Z","v":7126,"vw":10.441885},{"c":9.87,"h":10.36,"l":9.69,"n":122,"o":10.36,"t":"2026-03-20T04:00:00Z","v":14602,"vw":10.201776},{"c":10.9502,"h":11.45,"l":10.37,"n":145,"o":10.41,"t":"2026-03-23T04:00:00Z","v":7932,"vw":10.973758},{"c":11.26,"h":11.44,"l":10.11,"n":241,"o":11.01,"t":"2026-03-24T04:00:00Z","v":35311,"vw":10.762798},{"c":11.48,"h":12.4,"l":11.28,"n":205,"o":11.93,"t":"2026-03-25T04:00:00Z","v":22542,"vw":12.004625},{"c":9.7194,"h":11.34,"l":9.7194,"n":301,"o":10.97,"t":"2026-03-26T04:00:00Z","v":26075,"vw":10.206625},{"c":8.9289,"h":9.435,"l":8.71,"n":353,"o":9.32,"t":"2026-03-27T04:00:00Z","v":72576,"vw":9.046789},{"c":7.5177,"h":9.04,"l":7.2,"n":308,"o":9.04,"t":"2026-03-30T04:00:00Z","v":69526,"vw":8.051106},{"c":8.66,"h":8.67,"l":7.7,"n":354,"o":8.2196,"t":"2026-03-31T04:00:00Z","v":76727,"vw":8.245988},{"c":9.03,"h":9.28,"l":8.67,"n":185,"o":9.1,"t":"2026-04-01T04:00:00Z","v":40219,"vw":8.992872},{"c":10.12,"h":10.17,"l":8.085,"n":138,"o":8.1315,"t":"2026-04-02T04:00:00Z","v":28438,"vw":9.6553},{"c":10.2461,"h":10.765,"l":10.215,"n":110,"o":10.6201,"t":"2026-04-06T04:00:00Z","v":30051,"vw":10.689458},{"c":10.84,"h":10.85,"l":9.22,"n":85,"o":9.88,"t":"2026-04-07T04:00:00Z","v":24970,"vw":10.286021},{"c":11.88,"h":12.33,"l":11.625,"n":184,"o":12.04,"t":"2026-04-08T04:00:00Z","v":32842,"vw":11.971209},{"c":12.3381,"h":12.98,"l":11.59,"n":168,"o":12.34,"t":"2026-04-09T04:00:00Z","v":45947,"vw":12.115835},{"c":12.87,"h":13.69,"l":12.76,"n":353,"o":12.87,"t":"2026-04-10T04:00:00Z","v":70819,"vw":13.333863},{"c":13.2526,"h":13.87,"l":12.29,"n":204,"o":12.29,"t":"2026-04-13T04:00:00Z","v":42592,"vw":12.962387},{"c":13.27,"h":14.14,"l":13.125,"n":255,"o":13.97,"t":"2026-04-14T04:00:00Z","v":53209,"vw":13.512823},{"c":13.82,"h":14.1384,"l":12.98,"n":221,"o":13.38,"t":"2026-04-15T04:00:00Z","v":76446,"vw":13.611849},{"c":14.43,"h":14.44,"l":12.95,"n":297,"o":14.01,"t":"2026-04-16T04:00:00Z","v":112152,"vw":13.706254},{"c":14.92,"h":15.2,"l":14.48,"n":116,"o":15.16,"t":"2026-04-17T04:00:00Z","v":32507,"vw":14.854597},{"c":14.97,"h":15.185,"l":14.45,"n":286,"o":14.45,"t":"2026-04-20T04:00:00Z","v":98992,"vw":14.937637},{"c":16.42,"h":16.9,"l":14.6575,"n":430,"o":16.03,"t":"2026-04-21T04:00:00Z","v":111593,"vw":15.453466},{"c":17.02,"h":17.56,"l":17.02,"n":166,"o":17.07,"t":"2026-04-22T04:00:00Z","v":25013,"vw":17.29937},{"c":16.2911,"h":17.625,"l":15.8,"n":138,"o":17.57,"t":"2026-04-23T04:00:00Z","v":11478,"vw":16.764263},{"c":16.5327,"h":17.76,"l":16.42,"n":136,"o":17.41,"t":"2026-04-24T04:00:00Z","v":21433,"vw":16.786053},{"c":16.7504,"h":16.95,"l":16.25,"n":169,"o":16.95,"t":"2026-04-27T04:00:00Z","v":85140,"vw":16.671707},{"c":15.0304,"h":15.23,"l":13.85,"n":862,"o":13.98,"t":"2026-04-28T04:00:00Z","v":261974,"vw":14.599985},{"c":14.38,"h":15.25,"l":14.285,"n":420,"o":15.19,"t":"2026-04-29T04:00:00Z","v":127352,"vw":15.060813},{"c":14.97,"h":15.84,"l":14.77,"n":839,"o":15.7,"t":"2026-04-30T04:00:00Z","v":334050,"vw":15.069746},{"c":15.55,"h":16.34,"l":14.98,"n":641,"o":14.98,"t":"2026-05-01T04:00:00Z","v":191138,"vw":15.578851},{"c":16.6515,"h":17.35,"l":15.63,"n":658,"o":15.95,"t":"2026-05-04T04:00:00Z","v":317216,"vw":16.594388},{"c":18.47,"h":18.7699,"l":16.75,"n":297,"o":17.3,"t":"2026-05-05T04:00:00Z","v":41322,"vw":17.412679},{"c":22.33,"h":22.85,"l":20.629,"n":964,"o":21.49,"t":"2026-05-06T04:00:00Z","v":141537,"vw":21.860287},{"c":18.3,"h":19.17,"l":15.48,"n":5492,"o":19.12,"t":"2026-05-07T04:00:00Z","v":924098,"vw":16.962578},{"c":19.2,"h":19.815,"l":18.135,"n":948,"o":19.14,"t":"2026-05-08T04:00:00Z","v":163613,"vw":19.092267},{"c":19.16,"h":20.51,"l":17.69,"n":562,"o":18.6,"t":"2026-05-11T04:00:00Z","v":93758,"vw":19.769649},{"c":18.86,"h":18.98,"l":17.245,"n":605,"o":18.33,"t":"2026-05-12T04:00:00Z","v":98227,"vw":17.732449},{"c":20.97,"h":21.32,"l":19.45,"n":623,"o":20.06,"t":"2026-05-13T04:00:00Z","v":82667,"vw":20.09293},{"c":22.62,"h":22.7401,"l":20.24,"n":464,"o":21.46,"t":"2026-05-14T04:00:00Z","v":57465,"vw":21.731318},{"c":21.12,"h":21.85,"l":19.795,"n":459,"o":20.49,"t":"2026-05-15T04:00:00Z","v":60392,"vw":20.567389},{"c":20,"h":21,"l":18.38,"n":1560,"o":21,"t":"2026-05-18T04:00:00Z","v":94440,"vw":19.336465},{"c":18.8857,"h":19.39,"l":17.1,"n":493,"o":18.48,"t":"2026-05-19T04:00:00Z","v":47441,"vw":18.11118},{"c":19.45,"h":19.92,"l":19.1,"n":752,"o":19.29,"t":"2026-05-20T04:00:00Z","v":68232,"vw":19.473369},{"c":22.15,"h":22.48,"l":19.59,"n":403,"o":19.59,"t":"2026-05-21T04:00:00Z","v":43396,"vw":21.472174},{"c":22.96,"h":23.559,"l":21.411,"n":869,"o":23.07,"t":"2026-05-22T04:00:00Z","v":147111,"vw":22.678113},{"c":24.95,"h":25.22,"l":23.99,"n":660,"o":24.61,"t":"2026-05-26T04:00:00Z","v":96954,"vw":24.630732},{"c":26.48,"h":27.2,"l":24.3419,"n":590,"o":25.28,"t":"2026-05-27T04:00:00Z","v":39713,"vw":26.075382},{"c":27.66,"h":28.18,"l":26.0414,"n":295,"o":26.25,"t":"2026-05-28T04:00:00Z","v":17194,"vw":27.283082},{"c":25.67,"h":27.35,"l":24.9593,"n":770,"o":27.21,"t":"2026-05-29T04:00:00Z","v":98297,"vw":25.503773},{"c":28.92,"h":29.71,"l":25.4,"n":311,"o":25.97,"t":"2026-06-01T04:00:00Z","v":20463,"vw":28.207972},{"c":29.8,"h":32.57,"l":29.48,"n":303,"o":29.48,"t":"2026-06-02T04:00:00Z","v":23569,"vw":30.703756},{"c":29.7295,"h":30.56,"l":28.98,"n":292,"o":30.08,"t":"2026-06-03T04:00:00Z","v":21955,"vw":29.924184},{"c":27.45,"h":28.59,"l":26.74,"n":322,"o":27.35,"t":"2026-06-04T04:00:00Z","v":18396,"vw":27.466659},{"c":23.5561,"h":27,"l":22.4006,"n":316,"o":27,"t":"2026-06-05T04:00:00Z","v":21368,"vw":23.933944},{"c":25.6547,"h":26.075,"l":23.99,"n":278,"o":24.18,"t":"2026-06-08T04:00:00Z","v":28910,"vw":25.230228},{"c":25.48,"h":28.11,"l":22.29,"n":348,"o":27.36,"t":"2026-06-09T04:00:00Z","v":34176,"vw":24.695887},{"c":22.96,"h":26.1,"l":22.49,"n":278,"o":25.25,"t":"2026-06-10T04:00:00Z","v":16259,"vw":23.482109},{"c":25.83,"h":26.5,"l":23.42,"n":343,"o":23.42,"t":"2026-06-11T04:00:00Z","v":43955,"vw":24.677392},{"c":26.252,"h":27.715,"l":26.22,"n":320,"o":27.53,"t":"2026-06-12T04:00:00Z","v":24502,"vw":27.070504},{"c":27.4493,"h":28.75,"l":26.5,"n":1231,"o":28.26,"t":"2026-06-15T04:00:00Z","v":255475,"vw":27.674167},{"c":27.26,"h":29.1,"l":27.1,"n":991,"o":27.88,"t":"2026-06-16T04:00:00Z","v":169879,"vw":27.665325},{"c":27.69,"h":29.83,"l":27.26,"n":498,"o":29.0687,"t":"2026-06-17T04:00:00Z","v":45329,"vw":28.497174},{"c":29.4,"h":30.95,"l":28.565,"n":291,"o":29.7,"t":"2026-06-18T04:00:00Z","v":18567,"vw":29.777198},{"c":29.1599,"h":31.91,"l":28.32,"n":565,"o":30.44,"t":"2026-06-22T04:00:00Z","v":75881,"vw":30.980856},{"c":29.36,"h":29.68,"l":27.56,"n":278,"o":27.625,"t":"2026-06-23T04:00:00Z","v":16543,"vw":29.001382},{"c":26.46,"h":27.75,"l":25.335,"n":277,"o":27.56,"t":"2026-06-24T04:00:00Z","v":24140,"vw":26.527416},{"c":25.51,"h":27.8,"l":25.1,"n":979,"o":27.22,"t":"2026-06-25T04:00:00Z","v":80338,"vw":26.274511},{"c":25.47,"h":26.67,"l":22.69,"n":1117,"o":23.23,"t":"2026-06-26T04:00:00Z","v":200582,"vw":24.012766},{"c":23,"h":26.63,"l":22.23,"n":358,"o":26.38,"t":"2026-06-29T04:00:00Z","v":30866,"vw":24.488486},{"c":22.46,"h":23.13,"l":20.78,"n":2072,"o":22.21,"t":"2026-06-30T04:00:00Z","v":501726,"vw":21.612022},{"c":19.19,"h":20.36,"l":17.42,"n":1107,"o":19.8,"t":"2026-07-01T04:00:00Z","v":283215,"vw":19.038585},{"c":15.44,"h":19.59,"l":14.905,"n":487,"o":19.59,"t":"2026-07-02T04:00:00Z","v":74983,"vw":16.283326},{"c":17.37,"h":17.7,"l":16.53,"n":321,"o":16.59,"t":"2026-07-06T04:00:00Z","v":62218,"vw":17.328258},{"c":15.33,"h":16.4583,"l":14.17,"n":994,"o":16,"t":"2026-07-07T04:00:00Z","v":201050,"vw":15.358506},{"c":18.235,"h":18.2576,"l":15.25,"n":655,"o":16.14,"t":"2026-07-08T04:00:00Z","v":169570,"vw":15.53841},{"c":18.57,"h":19.61,"l":18.3851,"n":279,"o":19.32,"t":"2026-07-09T04:00:00Z","v":25280,"vw":18.870394},{"c":18.16,"h":19.07,"l":17.29,"n":388,"o":18.09,"t":"2026-07-10T04:00:00Z","v":26372,"vw":17.858121},{"c":16.83,"h":17.37,"l":15.65,"n":262,"o":17.37,"t":"2026-07-13T04:00:00Z","v":13702,"vw":16.663013},{"c":15.91,"h":17.2364,"l":15.82,"n":294,"o":17.2364,"t":"2026-07-14T04:00:00Z","v":18430,"vw":16.284507},{"c":16.91,"h":17.07,"l":14.94,"n":314,"o":16.16,"t":"2026-07-15T04:00:00Z","v":36274,"vw":16.295635},{"c":14.29,"h":15.99,"l":13.93,"n":251,"o":15.87,"t":"2026-07-16T04:00:00Z","v":26792,"vw":14.917843},{"c":14.22,"h":14.7,"l":13.27,"n":155,"o":13.27,"t":"2026-07-17T04:00:00Z","v":9140,"vw":13.991474},{"c":16.26,"h":16.5,"l":15.68,"n":312,"o":15.87,"t":"2026-07-20T04:00:00Z","v":24816,"vw":16.035182},{"c":18.5,"h":19.33,"l":17.22,"n":321,"o":17.28,"t":"2026-07-21T04:00:00Z","v":23273,"vw":18.559416},{"c":17.86,"h":19.08,"l":17.8,"n":243,"o":17.96,"t":"2026-07-22T04:00:00Z","v":7466,"vw":18.494615},{"c":18.35,"h":19.35,"l":17.42,"n":223,"o":17.42,"t":"2026-07-23T04:00:00Z","v":12973,"vw":18.726052},{"c":16.62,"h":17.62,"l":16.58,"n":194,"o":17.61,"t":"2026-07-24T04:00:00Z","v":10612,"vw":17.108744},{"c":13.56,"h":16.2,"l":13.14,"n":340,"o":15.56,"t":"2026-07-27T04:00:00Z","v":19175,"vw":13.990791},{"c":13.51,"h":14.29,"l":12.07,"n":552,"o":12.4,"t":"2026-07-28T04:00:00Z","v":43702,"vw":12.994832},{"c":10.15,"h":13.7601,"l":9.95,"n":699,"o":13.72,"t":"2026-07-29T04:00:00Z","v":101128,"vw":11.162863},{"c":14.207,"h":14.9301,"l":12.99,"n":353,"o":13.22,"t":"2026-07-30T04:00:00Z","v":32332,"vw":14.161038},{"c":12.88,"h":15.64,"l":12.78,"n":260,"o":15.64,"t":"2026-07-31T04:00:00Z","v":26132,"vw":13.504184},{"c":15.48,"h":15.62,"l":11.86,"n":413,"o":12.25,"t":"2026-08-03T04:00:00Z","v":39570,"vw":14.740172},{"c":15.47,"h":16.08,"l":14.99,"n":154,"o":15.47,"t":"2026-08-04T04:00:00Z","v":10267,"vw":15.510047},{"c":13.94,"h":15.56,"l":13.94,"n":229,"o":14.68,"t":"2026-08-05T04:00:00Z","v":20491,"vw":14.858981},{"c":13.1,"h":13.86,"l":12.98,"n":234,"o":13.01,"t":"2026-08-06T04:00:00Z","v":18430,"vw":13.230102},{"c":13.049,"h":13.57,"l":12.72,"n":78,"o":13.57,"t":"2026-08-07T04:00:00Z","v":3686,"vw":13.392},{"c":11.2,"h":12.77,"l":11.2,"n":211,"o":12.4,"t":"2026-08-10T04:00:00Z","v":23429,"vw":11.660062},{"c":11.4067,"h":12.25,"l":11.195,"n":105,"o":11.93,"t":"2026-08-11T04:00:00Z","v":7460,"vw":11.504173},{"c":12.64,"h":13.44,"l":12.4,"n":258,"o":13.44,"t":"2026-08-12T04:00:00Z","v":23380,"vw":12.956131},{"c":11.45,"h":13.27,"l":11.28,"n":236,"o":12.9,"t":"2026-08-13T04:00:00Z","v":17791,"vw":12.286673},{"c":11.7657,"h":11.975,"l":10.9663,"n":439,"o":11.34,"t":"2026-08-14T04:00:00Z","v":86065,"vw":11.454412},{"c":11.7099,"h":12.0799,"l":11.24,"n":746,"o":12,"t":"2026-08-17T04:00:00Z","v":130099,"vw":11.640535},{"c":10.31,"h":11.25,"l":9.87,"n":418,"o":11.25,"t":"2026-08-18T04:00:00Z","v":62284,"vw":10.478146},{"c":10.13,"h":10.66,"l":9.48,"n":400,"o":9.8,"t":"2026-08-19T04:00:00Z","v":50001,"vw":10.297967},{"c":9.75,"h":10.5,"l":9.315,"n":292,"o":10.38,"t":"2026-08-20T04:00:00Z","v":25817,"vw":9.779068},{"c":9.0781,"h":10.5799,"l":8.9905,"n":236,"o":10.33,"t":"2026-08-21T04:00:00Z","v":27670,"vw":9.5063},{"c":8.56,"h":9,"l":8.38,"n":268,"o":8.88,"t":"2026-08-24T04:00:00Z","v":45674,"vw":8.756114},{"c":9.3,"h":9.44,"l":9.07,"n":235,"o":9.14,"t":"2026-08-25T04:00:00Z","v":22467,"vw":9.195041},{"c":8.67,"h":9.02,"l":8.5,"n":189,"o":9.015,"t":"2026-08-26T04:00:00Z","v":20771,"vw":8.663634},{"c":8.8168,"h":9.69,"l":8.75,"n":251,"o":9.17,"t":"2026-08-27T04:00:00Z","v":58118,"vw":9.114274},{"c":7.6969,"h":8.8,"l":7.44,"n":533,"o":8.8,"t":"2026-08-28T04:00:00Z","v":117719,"vw":7.829256},{"c":7.5501,"h":7.71,"l":7.26,"n":195,"o":7.71,"t":"2026-08-31T04:00:00Z","v":25930,"vw":7.475243},{"c":7.29,"h":7.54,"l":6.9,"n":331,"o":7.1,"t":"2026-09-01T04:00:00Z","v":78498,"vw":7.27948},{"c":8,"h":8,"l":6.99,"n":320,"o":7.25,"t":"2026-09-02T04:00:00Z","v":52401,"vw":7.639524},{"c":9.01,"h":9.01,"l":7.8352,"n":519,"o":7.9,"t":"2026-09-03T04:00:00Z","v":111502,"vw":8.404389},{"c":8.9384,"h":9.295,"l":8.7,"n":354,"o":8.86,"t":"2026-09-04T04:00:00Z","v":48428,"vw":8.95434},{"c":9.77,"h":10.17,"l":9.07,"n":266,"o":9.07,"t":"2026-09-08T04:00:00Z","v":44628,"vw":9.858451},{"c":9.12,"h":9.84,"l":8.98,"n":282,"o":9.7781,"t":"2026-09-09T04:00:00Z","v":139885,"vw":9.301098},{"c":8.4528,"h":9.03,"l":8.31,"n":121,"o":8.69,"t":"2026-09-10T04:00:00Z","v":19888,"vw":8.771766},{"c":8.91,"h":9.31,"l":8.55,"n":198,"o":8.67,"t":"2026-09-11T04:00:00Z","v":54006,"vw":8.974519},{"c":7.89,"h":8.45,"l":7.87,"n":257,"o":7.995,"t":"2026-09-14T04:00:00Z","v":45381,"vw":8.228128},{"c":7.06,"h":7.8,"l":7.06,"n":228,"o":7.8,"t":"2026-09-15T04:00:00Z","v":36449,"vw":7.323535},{"c":7.8,"h":8.2,"l":7.4994,"n":332,"o":7.611,"t":"2026-09-16T04:00:00Z","v":98485,"vw":7.698025},{"c":8.053,"h":8.7074,"l":7.81,"n":233,"o":8.7074,"t":"2026-09-17T04:00:00Z","v":44134,"vw":8.276578},{"c":8.835,"h":8.835,"l":8.04,"n":246,"o":8.57,"t":"2026-09-18T04:00:00Z","v":94355,"vw":8.554112},{"c":9.19,"h":9.4499,"l":8.7,"n":283,"o":8.97,"t":"2026-09-21T04:00:00Z","v":72249,"vw":9.185706},{"c":9.5397,"h":9.645,"l":9,"n":191,"o":9,"t":"2026-09-22T04:00:00Z","v":62469,"vw":9.342691},{"c":8.882,"h":9.89,"l":8.882,"n":188,"o":9.56,"t":"2026-09-23T04:00:00Z","v":45432,"vw":9.240512},{"c":8.9823,"h":9.41,"l":8.64,"n":129,"o":8.73,"t":"2026-09-24T04:00:00Z","v":20490,"vw":8.969302},{"c":8.1583,"h":8.99,"l":8.1,"n":192,"o":8.95,"t":"2026-09-25T04:00:00Z","v":21399,"vw":8.466343},{"c":7.36,"h":7.9309,"l":7.29,"n":178,"o":7.9309,"t":"2026-09-28T04:00:00Z","v":17396,"vw":7.523649},{"c":7.1701,"h":7.85,"l":7.16,"n":255,"o":7.43,"t":"2026-09-29T04:00:00Z","v":24206,"vw":7.422518},{"c":6.88,"h":7.14,"l":6.78,"n":349,"o":7.14,"t":"2026-09-30T04:00:00Z","v":168075,"vw":6.876449},{"c":7.18,"h":7.2,"l":6.5,"n":197,"o":6.9008,"t":"2026-10-01T04:00:00Z","v":31423,"vw":6.774724},{"c":7.28,"h":7.8299,"l":7.16,"n":184,"o":7.67,"t":"2026-10-02T04:00:00Z","v":56308,"vw":7.485864},{"c":7.4,"h":7.52,"l":6.78,"n":158,"o":7.2,"t":"2026-10-05T04:00:00Z","v":22406,"vw":7.121406},{"c":7.49,"h":7.7,"l":7.32,"n":188,"o":7.4377,"t":"2026-10-06T04:00:00Z","v":43038,"vw":7.640069},{"c":6.775,"h":7.11,"l":6.559,"n":364,"o":7.11,"t":"2026-10-07T04:00:00Z","v":139587,"vw":6.68568},{"c":6.27,"h":6.53,"l":5.86,"n":265,"o":6.45,"t":"2026-10-08T04:00:00Z","v":54559,"vw":6.206679},{"c":6.34,"h":6.48,"l":6.06,"n":107,"o":6.48,"t":"2026-10-09T04:00:00Z","v":11024,"vw":6.184051},{"c":5.98,"h":6.2742,"l":5.94,"n":130,"o":6.2742,"t":"2026-10-12T04:00:00Z","v":32073,"vw":6.020685},{"c":6.315,"h":6.35,"l":5.43,"n":317,"o":5.57,"t":"2026-10-13T04:00:00Z","v":89586,"vw":6.109208},{"c":4.72,"h":5.73,"l":4.67,"n":312,"o":5.73,"t":"2026-10-14T04:00:00Z","v":70102,"vw":5.217032},{"c":5.42,"h":5.42,"l":3.95,"n":1047,"o":4.23,"t":"2026-10-15T04:00:00Z","v":149577,"vw":4.85168},{"c":4.66,"h":5.3923,"l":4.6501,"n":175,"o":5.15,"t":"2026-10-16T04:00:00Z","v":71182,"vw":4.780126},{"c":4.87,"h":5.09,"l":4.75,"n":183,"o":4.9604,"t":"2026-10-19T04:00:00Z","v":33522,"vw":4.959811},{"c":4.87,"h":5.22,"l":4.45,"n":186,"o":4.51,"t":"2026-10-20T04:00:00Z","v":68636,"vw":4.926251},{"c":5.22,"h":5.33,"l":4.9,"n":211,"o":5.32,"t":"2026-10-21T04:00:00Z","v":80804,"vw":5.097078},{"c":4.43,"h":5.03,"l":4.27,"n":448,"o":4.94,"t":"2026-10-22T04:00:00Z","v":168116,"vw":4.417269}],"volatilityBars":[{"c":9.07,"h":9.09,"l":9.07,"n":5,"o":9.08,"t":"2026-09-21T08:00:00Z","v":1501,"vw":9.073333},{"c":9.43,"h":9.43,"l":9.42,"n":2,"o":9.42,"t":"2026-09-21T10:45:00Z","v":520,"vw":9.428077},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-21T11:15:00Z","v":270,"vw":9.25},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-21T11:45:00Z","v":100,"vw":9.23},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-21T12:15:00Z","v":126,"vw":9.06},{"c":9.2208,"h":9.2208,"l":9.2208,"n":1,"o":9.2208,"t":"2026-09-21T12:45:00Z","v":100,"vw":9.2208},{"c":8.92,"h":9.15,"l":8.92,"n":8,"o":9.15,"t":"2026-09-21T13:15:00Z","v":567,"vw":9.064},{"c":9.0899,"h":9.09,"l":8.7,"n":37,"o":8.97,"t":"2026-09-21T13:30:00Z","v":29506,"vw":9.058128},{"c":9.16,"h":9.3,"l":9.16,"n":7,"o":9.21,"t":"2026-09-21T13:45:00Z","v":3401,"vw":9.285294},{"c":9.15,"h":9.15,"l":9.08,"n":20,"o":9.08,"t":"2026-09-21T14:00:00Z","v":3377,"vw":9.124667},{"c":9.1497,"h":9.1497,"l":9.1497,"n":2,"o":9.1497,"t":"2026-09-21T14:30:00Z","v":174,"vw":9.1497},{"c":9.17,"h":9.18,"l":9.17,"n":5,"o":9.18,"t":"2026-09-21T14:45:00Z","v":2204,"vw":9.170455},{"c":9.205,"h":9.205,"l":9.2,"n":2,"o":9.2,"t":"2026-09-21T15:00:00Z","v":962,"vw":9.20448},{"c":9.28,"h":9.28,"l":9.27,"n":3,"o":9.27,"t":"2026-09-21T15:15:00Z","v":691,"vw":9.275652},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-21T15:30:00Z","v":100,"vw":9.21},{"c":9.16,"h":9.2179,"l":9.16,"n":4,"o":9.1985,"t":"2026-09-21T15:45:00Z","v":1676,"vw":9.20281},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-21T16:00:00Z","v":100,"vw":9.16},{"c":9.185,"h":9.21,"l":9.185,"n":2,"o":9.21,"t":"2026-09-21T16:15:00Z","v":300,"vw":9.193333},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-21T16:30:00Z","v":137,"vw":9.18},{"c":9.1781,"h":9.1781,"l":9.1781,"n":1,"o":9.1781,"t":"2026-09-21T17:00:00Z","v":150,"vw":9.1781},{"c":9.261,"h":9.266,"l":9.2,"n":8,"o":9.2,"t":"2026-09-21T17:15:00Z","v":1807,"vw":9.253333},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-21T17:30:00Z","v":2000,"vw":9.35},{"c":9.3495,"h":9.381,"l":9.3495,"n":4,"o":9.3704,"t":"2026-09-21T17:45:00Z","v":1365,"vw":9.376983},{"c":9.4499,"h":9.4499,"l":9.43,"n":2,"o":9.43,"t":"2026-09-21T18:15:00Z","v":210,"vw":9.440424},{"c":9.36,"h":9.36,"l":9.311,"n":31,"o":9.32,"t":"2026-09-21T18:30:00Z","v":10941,"vw":9.323132},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-09-21T18:45:00Z","v":100,"vw":9.415},{"c":9.4417,"h":9.4417,"l":9.44,"n":4,"o":9.44,"t":"2026-09-21T19:00:00Z","v":5166,"vw":9.441667},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-21T19:15:00Z","v":100,"vw":9.32},{"c":9.12,"h":9.2,"l":9.11,"n":12,"o":9.2,"t":"2026-09-21T19:30:00Z","v":2819,"vw":9.174004},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-09-21T20:00:00Z","v":202,"vw":9.19},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-21T20:30:00Z","v":150,"vw":9.3},{"c":9.2786,"h":9.2786,"l":9,"n":23,"o":9,"t":"2026-09-22T13:30:00Z","v":6519,"vw":9.004837},{"c":9.62,"h":9.645,"l":9.5,"n":11,"o":9.5,"t":"2026-09-22T13:45:00Z","v":1488,"vw":9.610353},{"c":9.63,"h":9.63,"l":9.455,"n":9,"o":9.455,"t":"2026-09-22T14:00:00Z","v":828,"vw":9.523411},{"c":9.32,"h":9.526,"l":9.32,"n":33,"o":9.526,"t":"2026-09-22T14:30:00Z","v":42005,"vw":9.35265},{"c":9.28,"h":9.31,"l":9.2717,"n":8,"o":9.305,"t":"2026-09-22T14:45:00Z","v":1737,"vw":9.285668},{"c":9.45,"h":9.52,"l":9.4342,"n":14,"o":9.4342,"t":"2026-09-22T15:45:00Z","v":7387,"vw":9.496395},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-09-22T16:30:00Z","v":450,"vw":9.32},{"c":9.465,"h":9.465,"l":9.465,"n":1,"o":9.465,"t":"2026-09-22T18:00:00Z","v":125,"vw":9.465},{"c":9.57,"h":9.57,"l":9.57,"n":4,"o":9.57,"t":"2026-09-22T18:30:00Z","v":450,"vw":9.57},{"c":9.5,"h":9.52,"l":9.5,"n":4,"o":9.52,"t":"2026-09-22T19:30:00Z","v":604,"vw":9.516444},{"c":9.68,"h":9.79,"l":9.68,"n":4,"o":9.79,"t":"2026-09-23T08:00:00Z","v":500,"vw":9.732},{"c":9.54,"h":9.56,"l":9.54,"n":7,"o":9.56,"t":"2026-09-23T13:30:00Z","v":921,"vw":9.554505},{"c":9.7801,"h":9.8,"l":9.5601,"n":25,"o":9.69,"t":"2026-09-23T13:45:00Z","v":8761,"vw":9.696868},{"c":9.6162,"h":9.89,"l":9.6162,"n":13,"o":9.89,"t":"2026-09-23T14:00:00Z","v":1599,"vw":9.810732},{"c":9.5449,"h":9.5449,"l":9.45,"n":10,"o":9.45,"t":"2026-09-23T14:15:00Z","v":1166,"vw":9.503124},{"c":9.7,"h":9.7,"l":9.7,"n":7,"o":9.7,"t":"2026-09-23T14:30:00Z","v":700,"vw":9.7},{"c":9.75,"h":9.75,"l":9.5401,"n":5,"o":9.6138,"t":"2026-09-23T14:45:00Z","v":1153,"vw":9.607507},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-09-23T15:00:00Z","v":201,"vw":9.68},{"c":9.4102,"h":9.4102,"l":9.4102,"n":1,"o":9.4102,"t":"2026-09-23T15:30:00Z","v":200,"vw":9.4102},{"c":9.3765,"h":9.3765,"l":9.3765,"n":2,"o":9.3765,"t":"2026-09-23T15:45:00Z","v":1066,"vw":9.3765},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-23T16:00:00Z","v":100,"vw":9.25},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-09-23T16:30:00Z","v":200,"vw":9.32},{"c":8.96,"h":9,"l":8.96,"n":7,"o":9,"t":"2026-09-23T17:00:00Z","v":25471,"vw":8.997867},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-23T17:15:00Z","v":100,"vw":9.06},{"c":9.15,"h":9.15,"l":9.12,"n":6,"o":9.12,"t":"2026-09-23T17:30:00Z","v":800,"vw":9.13125},{"c":9.1563,"h":9.18,"l":9.1563,"n":8,"o":9.18,"t":"2026-09-23T17:45:00Z","v":1048,"vw":9.16339},{"c":9.17,"h":9.17,"l":9.0887,"n":6,"o":9.0887,"t":"2026-09-23T18:45:00Z","v":424,"vw":9.111035},{"c":8.67,"h":8.71,"l":8.67,"n":3,"o":8.67,"t":"2026-09-24T08:00:00Z","v":800,"vw":8.685},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-24T12:00:00Z","v":150,"vw":8.5},{"c":9.41,"h":9.41,"l":8.73,"n":17,"o":8.73,"t":"2026-09-24T13:30:00Z","v":4419,"vw":9.050567},{"c":8.83,"h":8.83,"l":8.7408,"n":2,"o":8.7408,"t":"2026-09-24T13:45:00Z","v":350,"vw":8.804514},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-09-24T14:00:00Z","v":400,"vw":8.82},{"c":8.77,"h":8.88,"l":8.77,"n":16,"o":8.87,"t":"2026-09-24T14:45:00Z","v":4123,"vw":8.831786},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-09-24T15:00:00Z","v":200,"vw":8.79},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-24T15:30:00Z","v":200,"vw":8.64},{"c":8.7401,"h":8.7401,"l":8.7401,"n":2,"o":8.7401,"t":"2026-09-24T15:45:00Z","v":335,"vw":8.7401},{"c":8.721,"h":8.721,"l":8.721,"n":1,"o":8.721,"t":"2026-09-24T16:00:00Z","v":277,"vw":8.721},{"c":8.86,"h":8.86,"l":8.8,"n":4,"o":8.8,"t":"2026-09-24T16:15:00Z","v":317,"vw":8.84},{"c":8.895,"h":8.895,"l":8.895,"n":1,"o":8.895,"t":"2026-09-24T16:30:00Z","v":400,"vw":8.895},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-24T17:00:00Z","v":100,"vw":8.93},{"c":9.035,"h":9.035,"l":9.035,"n":1,"o":9.035,"t":"2026-09-24T17:15:00Z","v":2762,"vw":9.035},{"c":9.12,"h":9.12,"l":9.1,"n":3,"o":9.1,"t":"2026-09-24T17:30:00Z","v":300,"vw":9.106667},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-09-24T18:00:00Z","v":300,"vw":8.99},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-24T18:30:00Z","v":100,"vw":8.98},{"c":9.0799,"h":9.1066,"l":9.0799,"n":3,"o":9.1066,"t":"2026-09-24T19:00:00Z","v":386,"vw":9.095606},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-09-24T19:15:00Z","v":300,"vw":9.11},{"c":8.9112,"h":8.99,"l":8.905,"n":22,"o":8.95,"t":"2026-09-25T13:30:00Z","v":2952,"vw":8.92911},{"c":8.48,"h":8.6,"l":8.32,"n":21,"o":8.6,"t":"2026-09-25T14:00:00Z","v":3889,"vw":8.405079},{"c":8.33,"h":8.56,"l":8.33,"n":8,"o":8.5264,"t":"2026-09-25T14:15:00Z","v":657,"vw":8.470585},{"c":8.4993,"h":8.4993,"l":8.35,"n":2,"o":8.35,"t":"2026-09-25T14:30:00Z","v":368,"vw":8.418159},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-25T14:45:00Z","v":100,"vw":8.53},{"c":8.48,"h":8.559,"l":8.48,"n":12,"o":8.51,"t":"2026-09-25T15:15:00Z","v":3320,"vw":8.504758},{"c":8.41,"h":8.48,"l":8.41,"n":9,"o":8.48,"t":"2026-09-25T15:30:00Z","v":1459,"vw":8.442899},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-25T15:45:00Z","v":100,"vw":8.3},{"c":8.65,"h":8.65,"l":8.465,"n":3,"o":8.465,"t":"2026-09-25T16:00:00Z","v":228,"vw":8.565138},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-09-25T17:30:00Z","v":123,"vw":8.28},{"c":8.2932,"h":8.2932,"l":8.2932,"n":1,"o":8.2932,"t":"2026-09-25T18:00:00Z","v":120,"vw":8.2932},{"c":8.27,"h":8.3,"l":8.27,"n":3,"o":8.2987,"t":"2026-09-25T18:15:00Z","v":921,"vw":8.296148},{"c":8.21,"h":8.29,"l":8.21,"n":17,"o":8.29,"t":"2026-09-25T18:30:00Z","v":2769,"vw":8.250432},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-25T19:00:00Z","v":200,"vw":8.1},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-25T19:15:00Z","v":100,"vw":8.23},{"c":8.135,"h":8.135,"l":8.1099,"n":2,"o":8.1099,"t":"2026-09-25T19:30:00Z","v":450,"vw":8.121056},{"c":8.19,"h":8.19,"l":8.13,"n":4,"o":8.14,"t":"2026-09-25T19:45:00Z","v":412,"vw":8.147282},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-25T23:15:00Z","v":1200,"vw":8.32},{"c":8,"h":8.15,"l":8,"n":15,"o":8.15,"t":"2026-09-25T23:30:00Z","v":1085,"vw":8.042588},{"c":7.9309,"h":7.9309,"l":7.9309,"n":3,"o":7.9309,"t":"2026-09-28T13:30:00Z","v":104,"vw":7.9309},{"c":7.871,"h":7.871,"l":7.871,"n":1,"o":7.871,"t":"2026-09-28T14:15:00Z","v":316,"vw":7.871},{"c":7.8,"h":7.81,"l":7.8,"n":2,"o":7.81,"t":"2026-09-28T14:30:00Z","v":1110,"vw":7.809009},{"c":7.6,"h":7.7,"l":7.6,"n":7,"o":7.7,"t":"2026-09-28T14:45:00Z","v":1794,"vw":7.627189},{"c":7.59,"h":7.59,"l":7.5,"n":58,"o":7.5,"t":"2026-09-28T15:15:00Z","v":6430,"vw":7.515116},{"c":7.55,"h":7.55,"l":7.49,"n":11,"o":7.491,"t":"2026-09-28T15:45:00Z","v":1653,"vw":7.524075},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-09-28T16:00:00Z","v":619,"vw":7.54},{"c":7.635,"h":7.635,"l":7.635,"n":1,"o":7.635,"t":"2026-09-28T16:30:00Z","v":500,"vw":7.635},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-09-28T17:30:00Z","v":100,"vw":7.57},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T18:00:00Z","v":643,"vw":7.55},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-09-28T19:15:00Z","v":293,"vw":7.39},{"c":7.3,"h":7.321,"l":7.29,"n":9,"o":7.321,"t":"2026-09-28T19:30:00Z","v":2575,"vw":7.29995},{"c":7.36,"h":7.39,"l":7.32,"n":6,"o":7.32,"t":"2026-09-28T19:45:00Z","v":427,"vw":7.36},{"c":7.29,"h":7.29,"l":7.29,"n":5,"o":7.29,"t":"2026-09-29T08:00:00Z","v":320,"vw":7.29},{"c":7.31,"h":7.43,"l":7.23,"n":24,"o":7.43,"t":"2026-09-29T13:30:00Z","v":3584,"vw":7.342084},{"c":7.4781,"h":7.4781,"l":7.4495,"n":2,"o":7.4495,"t":"2026-09-29T13:45:00Z","v":1034,"vw":7.473619},{"c":7.34,"h":7.39,"l":7.32,"n":9,"o":7.39,"t":"2026-09-29T14:00:00Z","v":586,"vw":7.353415},{"c":7.69,"h":7.69,"l":7.3199,"n":10,"o":7.3199,"t":"2026-09-29T14:15:00Z","v":772,"vw":7.588324},{"c":7.78,"h":7.78,"l":7.75,"n":6,"o":7.75,"t":"2026-09-29T14:30:00Z","v":1041,"vw":7.76648},{"c":7.83,"h":7.85,"l":7.83,"n":6,"o":7.85,"t":"2026-09-29T14:45:00Z","v":488,"vw":7.845261},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-09-29T15:00:00Z","v":228,"vw":7.69},{"c":7.495,"h":7.6,"l":7.495,"n":4,"o":7.6,"t":"2026-09-29T15:15:00Z","v":1528,"vw":7.514667},{"c":7.4932,"h":7.5,"l":7.4932,"n":4,"o":7.5,"t":"2026-09-29T15:30:00Z","v":696,"vw":7.495239},{"c":7.51,"h":7.54,"l":7.51,"n":3,"o":7.54,"t":"2026-09-29T15:45:00Z","v":328,"vw":7.53},{"c":7.48,"h":7.5,"l":7.48,"n":3,"o":7.5,"t":"2026-09-29T16:00:00Z","v":328,"vw":7.493333},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-09-29T16:15:00Z","v":228,"vw":7.39},{"c":7.43,"h":7.44,"l":7.43,"n":3,"o":7.44,"t":"2026-09-29T16:30:00Z","v":328,"vw":7.436667},{"c":7.392,"h":7.4,"l":7.392,"n":3,"o":7.4,"t":"2026-09-29T16:45:00Z","v":348,"vw":7.397},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-09-29T17:00:00Z","v":228,"vw":7.41},{"c":7.4,"h":7.43,"l":7.4,"n":3,"o":7.43,"t":"2026-09-29T17:15:00Z","v":328,"vw":7.42},{"c":7.41,"h":7.51,"l":7.41,"n":5,"o":7.51,"t":"2026-09-29T17:30:00Z","v":431,"vw":7.445897},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-09-29T17:45:00Z","v":228,"vw":7.35},{"c":7.4,"h":7.4,"l":7.35,"n":6,"o":7.35,"t":"2026-09-29T18:00:00Z","v":628,"vw":7.373333},{"c":7.34,"h":7.36,"l":7.34,"n":7,"o":7.35,"t":"2026-09-29T18:15:00Z","v":1354,"vw":7.349237},{"c":7.35,"h":7.35,"l":7.32,"n":6,"o":7.32,"t":"2026-09-29T18:30:00Z","v":400,"vw":7.33},{"c":7.38,"h":7.41,"l":7.38,"n":7,"o":7.41,"t":"2026-09-29T18:45:00Z","v":1128,"vw":7.401818},{"c":7.38,"h":7.4,"l":7.38,"n":11,"o":7.38,"t":"2026-09-29T19:00:00Z","v":965,"vw":7.388571},{"c":7.38,"h":7.38,"l":7.38,"n":9,"o":7.38,"t":"2026-09-29T19:15:00Z","v":2364,"vw":7.38},{"c":7.27,"h":7.365,"l":7.265,"n":27,"o":7.365,"t":"2026-09-29T19:30:00Z","v":2292,"vw":7.3125},{"c":7.1701,"h":7.26,"l":7.16,"n":10,"o":7.26,"t":"2026-09-29T19:45:00Z","v":641,"vw":7.18335},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-30T08:00:00Z","v":400,"vw":7.22},{"c":7.03,"h":7.14,"l":7,"n":11,"o":7.14,"t":"2026-09-30T13:30:00Z","v":682,"vw":7.071935},{"c":6.995,"h":6.995,"l":6.9499,"n":3,"o":6.9799,"t":"2026-09-30T13:45:00Z","v":500,"vw":6.98296},{"c":7.105,"h":7.11,"l":7.105,"n":2,"o":7.11,"t":"2026-09-30T14:00:00Z","v":200,"vw":7.1075},{"c":7,"h":7.06,"l":7,"n":8,"o":7.06,"t":"2026-09-30T14:15:00Z","v":790,"vw":7.041538},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-30T14:45:00Z","v":300,"vw":7.03},{"c":6.95,"h":6.95,"l":6.95,"n":12,"o":6.95,"t":"2026-09-30T15:15:00Z","v":298,"vw":6.95},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-30T15:45:00Z","v":150,"vw":6.98},{"c":6.97,"h":6.9719,"l":6.97,"n":3,"o":6.9719,"t":"2026-09-30T16:15:00Z","v":220,"vw":6.97095},{"c":7.002,"h":7.075,"l":7.002,"n":23,"o":7.075,"t":"2026-09-30T16:45:00Z","v":11400,"vw":7.029046},{"c":6.95,"h":6.96,"l":6.94,"n":72,"o":6.96,"t":"2026-09-30T17:15:00Z","v":34737,"vw":6.951156},{"c":7,"h":7.01,"l":6.9732,"n":6,"o":6.9732,"t":"2026-09-30T17:30:00Z","v":1128,"vw":7.001631},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-09-30T17:45:00Z","v":500,"vw":7.01},{"c":6.9557,"h":6.96,"l":6.9557,"n":2,"o":6.96,"t":"2026-09-30T18:15:00Z","v":461,"vw":6.956633},{"c":6.92,"h":6.94,"l":6.92,"n":3,"o":6.94,"t":"2026-09-30T19:00:00Z","v":1000,"vw":6.934},{"c":6.87,"h":6.87,"l":6.87,"n":5,"o":6.87,"t":"2026-09-30T19:15:00Z","v":3582,"vw":6.87},{"c":6.83,"h":6.84,"l":6.81,"n":23,"o":6.83,"t":"2026-09-30T19:30:00Z","v":54576,"vw":6.825101},{"c":6.88,"h":6.89,"l":6.78,"n":77,"o":6.81,"t":"2026-09-30T19:45:00Z","v":55037,"vw":6.835944},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-01T12:15:00Z","v":704,"vw":7.1},{"c":6.96,"h":6.96,"l":6.96,"n":18,"o":6.96,"t":"2026-10-01T13:15:00Z","v":5516,"vw":6.96},{"c":6.97,"h":6.97,"l":6.84,"n":11,"o":6.9008,"t":"2026-10-01T13:30:00Z","v":1500,"vw":6.916828},{"c":6.6821,"h":6.6821,"l":6.66,"n":4,"o":6.67,"t":"2026-10-01T13:45:00Z","v":908,"vw":6.668011},{"c":6.56,"h":6.56,"l":6.5,"n":5,"o":6.5,"t":"2026-10-01T14:00:00Z","v":2421,"vw":6.5025},{"c":6.64,"h":6.64,"l":6.61,"n":3,"o":6.61,"t":"2026-10-01T14:30:00Z","v":310,"vw":6.62},{"c":6.66,"h":6.665,"l":6.63,"n":44,"o":6.63,"t":"2026-10-01T14:45:00Z","v":9546,"vw":6.631837},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-01T15:15:00Z","v":200,"vw":6.57},{"c":6.5868,"h":6.5868,"l":6.5868,"n":1,"o":6.5868,"t":"2026-10-01T15:30:00Z","v":131,"vw":6.5868},{"c":6.5541,"h":6.5541,"l":6.5541,"n":1,"o":6.5541,"t":"2026-10-01T15:45:00Z","v":700,"vw":6.5541},{"c":6.642,"h":6.642,"l":6.642,"n":1,"o":6.642,"t":"2026-10-01T16:00:00Z","v":207,"vw":6.642},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-01T16:15:00Z","v":300,"vw":6.56},{"c":6.74,"h":6.74,"l":6.735,"n":3,"o":6.735,"t":"2026-10-01T16:45:00Z","v":600,"vw":6.738333},{"c":7.05,"h":7.05,"l":7.01,"n":2,"o":7.01,"t":"2026-10-01T17:15:00Z","v":950,"vw":7.031053},{"c":7.14,"h":7.2,"l":7.14,"n":2,"o":7.2,"t":"2026-10-01T17:30:00Z","v":475,"vw":7.165263},{"c":7.1319,"h":7.15,"l":7.1319,"n":3,"o":7.15,"t":"2026-10-01T17:45:00Z","v":625,"vw":7.145376},{"c":7.07,"h":7.07,"l":7.06,"n":2,"o":7.06,"t":"2026-10-01T18:00:00Z","v":631,"vw":7.061585},{"c":7.039,"h":7.05,"l":7.039,"n":3,"o":7.05,"t":"2026-10-01T19:30:00Z","v":1600,"vw":7.043125},{"c":7.18,"h":7.19,"l":7.13,"n":5,"o":7.13,"t":"2026-10-01T19:45:00Z","v":2559,"vw":7.152646},{"c":7.2283,"h":7.2283,"l":7.2283,"n":1,"o":7.2283,"t":"2026-10-01T20:45:00Z","v":500,"vw":7.2283},{"c":7.8,"h":7.8,"l":7.67,"n":4,"o":7.67,"t":"2026-10-02T13:30:00Z","v":1850,"vw":7.677027},{"c":7.6385,"h":7.75,"l":7.595,"n":6,"o":7.75,"t":"2026-10-02T13:45:00Z","v":1361,"vw":7.630619},{"c":7.77,"h":7.825,"l":7.595,"n":6,"o":7.595,"t":"2026-10-02T14:00:00Z","v":405,"vw":7.697532},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-02T14:15:00Z","v":120,"vw":7.77},{"c":7.8299,"h":7.8299,"l":7.73,"n":7,"o":7.73,"t":"2026-10-02T14:30:00Z","v":10902,"vw":7.8247},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-02T14:45:00Z","v":1476,"vw":7.61},{"c":7.4854,"h":7.4854,"l":7.4811,"n":2,"o":7.4811,"t":"2026-10-02T15:00:00Z","v":2000,"vw":7.48325},{"c":7.45,"h":7.5,"l":7.45,"n":50,"o":7.5,"t":"2026-10-02T15:15:00Z","v":10148,"vw":7.499281},{"c":7.3902,"h":7.3902,"l":7.3902,"n":1,"o":7.3902,"t":"2026-10-02T15:45:00Z","v":500,"vw":7.3902},{"c":7.36,"h":7.36,"l":7.33,"n":10,"o":7.34,"t":"2026-10-02T16:15:00Z","v":20500,"vw":7.33161},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-02T16:30:00Z","v":101,"vw":7.3},{"c":7.281,"h":7.281,"l":7.281,"n":1,"o":7.281,"t":"2026-10-02T16:45:00Z","v":1000,"vw":7.281},{"c":7.16,"h":7.18,"l":7.16,"n":2,"o":7.18,"t":"2026-10-02T17:00:00Z","v":1100,"vw":7.178182},{"c":7.2347,"h":7.2347,"l":7.2347,"n":3,"o":7.2347,"t":"2026-10-02T17:30:00Z","v":139,"vw":7.2347},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-02T17:45:00Z","v":100,"vw":7.22},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-02T19:00:00Z","v":300,"vw":7.2},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-02T19:15:00Z","v":1000,"vw":7.17},{"c":7.27,"h":7.3,"l":7.24,"n":14,"o":7.3,"t":"2026-10-02T19:45:00Z","v":1213,"vw":7.278504},{"c":7.34,"h":7.34,"l":7.28,"n":4,"o":7.28,"t":"2026-10-02T20:00:00Z","v":1312,"vw":7.294198},{"c":6.89,"h":7.2,"l":6.84,"n":18,"o":7.2,"t":"2026-10-05T13:30:00Z","v":4343,"vw":6.880901},{"c":6.8963,"h":6.8963,"l":6.8963,"n":1,"o":6.8963,"t":"2026-10-05T13:45:00Z","v":241,"vw":6.8963},{"c":6.89,"h":6.93,"l":6.81,"n":8,"o":6.81,"t":"2026-10-05T14:00:00Z","v":1627,"vw":6.88555},{"c":6.8081,"h":6.8081,"l":6.8081,"n":1,"o":6.8081,"t":"2026-10-05T14:15:00Z","v":350,"vw":6.8081},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-05T14:30:00Z","v":342,"vw":6.78},{"c":6.95,"h":6.9799,"l":6.95,"n":3,"o":6.9799,"t":"2026-10-05T14:45:00Z","v":912,"vw":6.973256},{"c":7.118,"h":7.118,"l":7.118,"n":1,"o":7.118,"t":"2026-10-05T15:00:00Z","v":241,"vw":7.118},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-10-05T15:15:00Z","v":650,"vw":7.085},{"c":7.1619,"h":7.1619,"l":7.06,"n":4,"o":7.08,"t":"2026-10-05T15:30:00Z","v":650,"vw":7.083369},{"c":7.19,"h":7.205,"l":7.1201,"n":4,"o":7.1201,"t":"2026-10-05T15:45:00Z","v":1400,"vw":7.186321},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-05T16:15:00Z","v":448,"vw":7.18},{"c":7.13,"h":7.175,"l":7.0901,"n":10,"o":7.17,"t":"2026-10-05T16:30:00Z","v":2820,"vw":7.128493},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-05T16:45:00Z","v":100,"vw":7.1},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-05T17:00:00Z","v":218,"vw":7.05},{"c":7.0101,"h":7.0101,"l":7.0101,"n":2,"o":7.0101,"t":"2026-10-05T17:30:00Z","v":700,"vw":7.0101},{"c":7.04,"h":7.04,"l":7.0228,"n":3,"o":7.0228,"t":"2026-10-05T17:45:00Z","v":252,"vw":7.0314},{"c":7.141,"h":7.141,"l":7.141,"n":2,"o":7.141,"t":"2026-10-05T18:45:00Z","v":356,"vw":7.141},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-05T19:00:00Z","v":300,"vw":7.27},{"c":7.46,"h":7.49,"l":7.455,"n":7,"o":7.49,"t":"2026-10-05T19:15:00Z","v":1204,"vw":7.459529},{"c":7.52,"h":7.52,"l":7.48,"n":10,"o":7.48,"t":"2026-10-05T19:30:00Z","v":2616,"vw":7.495561},{"c":7.4,"h":7.465,"l":7.39,"n":15,"o":7.46,"t":"2026-10-05T19:45:00Z","v":1705,"vw":7.414741},{"c":7.6693,"h":7.6693,"l":7.6693,"n":1,"o":7.6693,"t":"2026-10-06T12:15:00Z","v":259,"vw":7.6693},{"c":7.4377,"h":7.4377,"l":7.4377,"n":1,"o":7.4377,"t":"2026-10-06T13:30:00Z","v":250,"vw":7.4377},{"c":7.63,"h":7.63,"l":7.4569,"n":19,"o":7.4569,"t":"2026-10-06T13:45:00Z","v":12183,"vw":7.620891},{"c":7.63,"h":7.66,"l":7.6,"n":14,"o":7.63,"t":"2026-10-06T14:00:00Z","v":2343,"vw":7.652728},{"c":7.6,"h":7.64,"l":7.6,"n":4,"o":7.6,"t":"2026-10-06T14:15:00Z","v":661,"vw":7.623411},{"c":7.47,"h":7.48,"l":7.44,"n":5,"o":7.44,"t":"2026-10-06T14:30:00Z","v":634,"vw":7.459463},{"c":7.32,"h":7.34,"l":7.32,"n":3,"o":7.34,"t":"2026-10-06T14:45:00Z","v":300,"vw":7.333333},{"c":7.69,"h":7.7,"l":7.63,"n":52,"o":7.63,"t":"2026-10-06T15:00:00Z","v":24101,"vw":7.663278},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-06T15:15:00Z","v":100,"vw":7.64},{"c":7.55,"h":7.59,"l":7.55,"n":4,"o":7.59,"t":"2026-10-06T15:30:00Z","v":464,"vw":7.575862},{"c":7.5786,"h":7.5786,"l":7.5786,"n":1,"o":7.5786,"t":"2026-10-06T17:15:00Z","v":100,"vw":7.5786},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-06T19:00:00Z","v":200,"vw":7.62},{"c":7.55,"h":7.56,"l":7.55,"n":3,"o":7.56,"t":"2026-10-06T19:15:00Z","v":290,"vw":7.556016},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-06T19:45:00Z","v":100,"vw":7.49},{"c":7.151,"h":7.45,"l":7.151,"n":7,"o":7.45,"t":"2026-10-07T11:00:00Z","v":408,"vw":7.350333},{"c":6.81,"h":7.11,"l":6.81,"n":14,"o":7.11,"t":"2026-10-07T13:30:00Z","v":5491,"vw":6.9211},{"c":6.9893,"h":6.9893,"l":6.9893,"n":1,"o":6.9893,"t":"2026-10-07T13:45:00Z","v":200,"vw":6.9893},{"c":6.97,"h":7.0091,"l":6.96,"n":7,"o":6.96,"t":"2026-10-07T14:00:00Z","v":1195,"vw":6.9921},{"c":6.8,"h":6.919,"l":6.8,"n":5,"o":6.919,"t":"2026-10-07T14:30:00Z","v":800,"vw":6.870875},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-07T14:45:00Z","v":110,"vw":6.75},{"c":6.66,"h":6.75,"l":6.63,"n":19,"o":6.75,"t":"2026-10-07T15:00:00Z","v":12147,"vw":6.637484},{"c":6.559,"h":6.7199,"l":6.559,"n":17,"o":6.66,"t":"2026-10-07T15:15:00Z","v":12923,"vw":6.675489},{"c":6.66,"h":6.69,"l":6.655,"n":8,"o":6.67,"t":"2026-10-07T15:30:00Z","v":1616,"vw":6.664062},{"c":6.67,"h":6.685,"l":6.67,"n":6,"o":6.685,"t":"2026-10-07T15:45:00Z","v":1100,"vw":6.677273},{"c":6.64,"h":6.66,"l":6.64,"n":3,"o":6.66,"t":"2026-10-07T16:00:00Z","v":490,"vw":6.652857},{"c":6.659,"h":6.659,"l":6.659,"n":1,"o":6.659,"t":"2026-10-07T16:30:00Z","v":270,"vw":6.659},{"c":6.659,"h":6.659,"l":6.659,"n":1,"o":6.659,"t":"2026-10-07T16:45:00Z","v":100,"vw":6.659},{"c":6.66,"h":6.689,"l":6.66,"n":2,"o":6.689,"t":"2026-10-07T17:15:00Z","v":855,"vw":6.683743},{"c":6.65,"h":6.65,"l":6.64,"n":4,"o":6.65,"t":"2026-10-07T17:45:00Z","v":600,"vw":6.648331},{"c":6.71,"h":6.71,"l":6.7,"n":3,"o":6.71,"t":"2026-10-07T18:45:00Z","v":400,"vw":6.7075},{"c":6.7,"h":6.71,"l":6.7,"n":6,"o":6.71,"t":"2026-10-07T19:00:00Z","v":515,"vw":6.707999},{"c":6.63,"h":6.74,"l":6.61,"n":115,"o":6.72,"t":"2026-10-07T19:30:00Z","v":52913,"vw":6.658851},{"c":6.775,"h":6.775,"l":6.625,"n":57,"o":6.63,"t":"2026-10-07T19:45:00Z","v":44888,"vw":6.693896},{"c":6.7716,"h":6.83,"l":6.7716,"n":2,"o":6.83,"t":"2026-10-07T21:00:00Z","v":1000,"vw":6.8008},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-08T12:15:00Z","v":575,"vw":6.73},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-08T13:00:00Z","v":138,"vw":6.5},{"c":6.3394,"h":6.45,"l":6.3394,"n":13,"o":6.45,"t":"2026-10-08T13:30:00Z","v":1509,"vw":6.418113},{"c":6.365,"h":6.4387,"l":6.365,"n":7,"o":6.4387,"t":"2026-10-08T13:45:00Z","v":1574,"vw":6.382845},{"c":6.485,"h":6.485,"l":6.3601,"n":5,"o":6.3601,"t":"2026-10-08T14:00:00Z","v":1191,"vw":6.373157},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-08T14:15:00Z","v":100,"vw":6.53},{"c":6.31,"h":6.35,"l":6.3,"n":9,"o":6.35,"t":"2026-10-08T14:30:00Z","v":844,"vw":6.315132},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-08T14:45:00Z","v":1010,"vw":6.3},{"c":6.205,"h":6.26,"l":6.2,"n":14,"o":6.25,"t":"2026-10-08T15:00:00Z","v":8957,"vw":6.237718},{"c":6.241,"h":6.241,"l":6.17,"n":4,"o":6.17,"t":"2026-10-08T15:15:00Z","v":2164,"vw":6.202535},{"c":6.28,"h":6.28,"l":6.24,"n":5,"o":6.24,"t":"2026-10-08T15:30:00Z","v":1606,"vw":6.245361},{"c":6.52,"h":6.52,"l":6.44,"n":3,"o":6.44,"t":"2026-10-08T16:15:00Z","v":500,"vw":6.48},{"c":6.32,"h":6.32,"l":6.31,"n":12,"o":6.32,"t":"2026-10-08T16:30:00Z","v":9992,"vw":6.312022},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-08T16:45:00Z","v":140,"vw":6.13},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-08T17:00:00Z","v":1518,"vw":6},{"c":5.9801,"h":6.0299,"l":5.9801,"n":15,"o":6.01,"t":"2026-10-08T17:15:00Z","v":12514,"vw":6.020396},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-08T17:30:00Z","v":100,"vw":5.86},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-08T18:00:00Z","v":400,"vw":5.94},{"c":6.13,"h":6.13,"l":6.13,"n":4,"o":6.13,"t":"2026-10-08T18:15:00Z","v":2000,"vw":6.13},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-08T18:45:00Z","v":700,"vw":6.19},{"c":6.2591,"h":6.2591,"l":6.2,"n":5,"o":6.2,"t":"2026-10-08T19:00:00Z","v":326,"vw":6.223033},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-08T19:15:00Z","v":243,"vw":6.2},{"c":6.27,"h":6.35,"l":6.27,"n":14,"o":6.285,"t":"2026-10-08T19:45:00Z","v":4763,"vw":6.30647},{"c":6.16,"h":6.48,"l":6.16,"n":7,"o":6.48,"t":"2026-10-09T13:30:00Z","v":1480,"vw":6.240979},{"c":6.1094,"h":6.1094,"l":6.1,"n":3,"o":6.1,"t":"2026-10-09T14:15:00Z","v":400,"vw":6.1047},{"c":6.165,"h":6.165,"l":6.165,"n":1,"o":6.165,"t":"2026-10-09T14:30:00Z","v":100,"vw":6.165},{"c":6.07,"h":6.08,"l":6.06,"n":5,"o":6.06,"t":"2026-10-09T16:45:00Z","v":1513,"vw":6.076309},{"c":6.15,"h":6.15,"l":6.0794,"n":8,"o":6.0794,"t":"2026-10-09T17:00:00Z","v":2410,"vw":6.112251},{"c":6.2399,"h":6.2399,"l":6.2399,"n":2,"o":6.2399,"t":"2026-10-09T17:45:00Z","v":129,"vw":6.2399},{"c":6.28,"h":6.28,"l":6.28,"n":13,"o":6.28,"t":"2026-10-09T19:30:00Z","v":1300,"vw":6.28},{"c":6.34,"h":6.34,"l":6.24,"n":11,"o":6.24,"t":"2026-10-09T19:45:00Z","v":1239,"vw":6.321312},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-09T22:00:00Z","v":500,"vw":6.35},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-09T23:30:00Z","v":162,"vw":6.23},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-09T23:45:00Z","v":1000,"vw":6.15},{"c":6.2742,"h":6.2742,"l":6.2742,"n":2,"o":6.2742,"t":"2026-10-12T13:30:00Z","v":319,"vw":6.2742},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-12T13:45:00Z","v":431,"vw":6.25},{"c":6.265,"h":6.265,"l":6.265,"n":3,"o":6.265,"t":"2026-10-12T14:00:00Z","v":167,"vw":6.265},{"c":6.12,"h":6.12,"l":6.12,"n":3,"o":6.12,"t":"2026-10-12T14:15:00Z","v":300,"vw":6.12},{"c":6.095,"h":6.11,"l":6.09,"n":5,"o":6.09,"t":"2026-10-12T14:45:00Z","v":1121,"vw":6.098053},{"c":6.0809,"h":6.0809,"l":6.0809,"n":1,"o":6.0809,"t":"2026-10-12T15:00:00Z","v":400,"vw":6.0809},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-12T15:30:00Z","v":100,"vw":6.05},{"c":6.07,"h":6.07,"l":6.045,"n":4,"o":6.059,"t":"2026-10-12T15:45:00Z","v":3050,"vw":6.067},{"c":6.03,"h":6.0691,"l":6.03,"n":3,"o":6.0651,"t":"2026-10-12T16:00:00Z","v":1121,"vw":6.051228},{"c":6.03,"h":6.03,"l":6.03,"n":9,"o":6.03,"t":"2026-10-12T16:30:00Z","v":1600,"vw":6.03},{"c":6,"h":6.04,"l":6,"n":5,"o":6.04,"t":"2026-10-12T16:45:00Z","v":423,"vw":6.020392},{"c":6.06,"h":6.06,"l":6.03,"n":6,"o":6.03,"t":"2026-10-12T17:15:00Z","v":1900,"vw":6.031579},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-12T18:00:00Z","v":500,"vw":6},{"c":5.995,"h":5.995,"l":5.995,"n":1,"o":5.995,"t":"2026-10-12T18:30:00Z","v":100,"vw":5.995},{"c":5.96,"h":5.97,"l":5.94,"n":11,"o":5.95,"t":"2026-10-12T18:45:00Z","v":2812,"vw":5.955577},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-12T19:30:00Z","v":200,"vw":6.03},{"c":5.98,"h":6.03,"l":5.9693,"n":39,"o":6.03,"t":"2026-10-12T19:45:00Z","v":17013,"vw":5.997365},{"c":5.91,"h":5.97,"l":5.9,"n":8,"o":5.9,"t":"2026-10-13T08:00:00Z","v":5685,"vw":5.934507},{"c":5.66,"h":5.7,"l":5.66,"n":2,"o":5.7,"t":"2026-10-13T13:15:00Z","v":340,"vw":5.688235},{"c":5.5799,"h":5.5799,"l":5.43,"n":28,"o":5.57,"t":"2026-10-13T13:30:00Z","v":13776,"vw":5.530206},{"c":5.69,"h":5.69,"l":5.6619,"n":3,"o":5.6619,"t":"2026-10-13T13:45:00Z","v":400,"vw":5.682975},{"c":5.98,"h":6.02,"l":5.98,"n":4,"o":6.02,"t":"2026-10-13T14:15:00Z","v":640,"vw":6.00963},{"c":5.9472,"h":5.9472,"l":5.9472,"n":1,"o":5.9472,"t":"2026-10-13T14:45:00Z","v":104,"vw":5.9472},{"c":5.9,"h":5.93,"l":5.885,"n":4,"o":5.885,"t":"2026-10-13T16:00:00Z","v":2900,"vw":5.917414},{"c":6.05,"h":6.05,"l":6.01,"n":6,"o":6.01,"t":"2026-10-13T16:15:00Z","v":5000,"vw":6.040348},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-13T16:30:00Z","v":1149,"vw":6.2},{"c":6.22,"h":6.25,"l":6.22,"n":2,"o":6.25,"t":"2026-10-13T16:45:00Z","v":400,"vw":6.2425},{"c":6.22,"h":6.22,"l":6.19,"n":9,"o":6.19,"t":"2026-10-13T17:15:00Z","v":6031,"vw":6.191803},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-13T18:00:00Z","v":308,"vw":6.22},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-13T18:30:00Z","v":100,"vw":6.16},{"c":6.205,"h":6.205,"l":6.205,"n":1,"o":6.205,"t":"2026-10-13T19:00:00Z","v":100,"vw":6.205},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-13T19:15:00Z","v":250,"vw":6.23},{"c":6.35,"h":6.35,"l":6.23,"n":85,"o":6.24,"t":"2026-10-13T19:30:00Z","v":33112,"vw":6.256876},{"c":6.315,"h":6.34,"l":6.2,"n":86,"o":6.305,"t":"2026-10-13T19:45:00Z","v":18303,"vw":6.294324},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-14T11:00:00Z","v":159,"vw":6.27},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-14T11:15:00Z","v":500,"vw":6.2},{"c":5.82,"h":5.89,"l":5.82,"n":2,"o":5.89,"t":"2026-10-14T12:30:00Z","v":700,"vw":5.84},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-14T12:45:00Z","v":1000,"vw":5.9},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-14T13:15:00Z","v":100,"vw":5.82},{"c":5.6501,"h":5.73,"l":5.6501,"n":10,"o":5.73,"t":"2026-10-14T13:30:00Z","v":4956,"vw":5.685595},{"c":5.39,"h":5.5807,"l":5.39,"n":20,"o":5.55,"t":"2026-10-14T13:45:00Z","v":5136,"vw":5.527795},{"c":5.3,"h":5.3615,"l":5.3,"n":24,"o":5.3615,"t":"2026-10-14T14:00:00Z","v":10706,"vw":5.343189},{"c":5.295,"h":5.295,"l":5.209,"n":11,"o":5.27,"t":"2026-10-14T14:15:00Z","v":4720,"vw":5.240753},{"c":5.4899,"h":5.4899,"l":5.41,"n":11,"o":5.41,"t":"2026-10-14T14:30:00Z","v":9500,"vw":5.430185},{"c":5.33,"h":5.45,"l":5.31,"n":4,"o":5.45,"t":"2026-10-14T15:00:00Z","v":303,"vw":5.363333},{"c":5.189,"h":5.28,"l":5.15,"n":7,"o":5.28,"t":"2026-10-14T15:15:00Z","v":555,"vw":5.22191},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-14T15:30:00Z","v":800,"vw":5.18},{"c":5.1805,"h":5.1805,"l":5.15,"n":14,"o":5.16,"t":"2026-10-14T15:45:00Z","v":11000,"vw":5.157903},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-14T16:00:00Z","v":101,"vw":5.12},{"c":5.105,"h":5.105,"l":5.05,"n":2,"o":5.05,"t":"2026-10-14T16:15:00Z","v":1750,"vw":5.057857},{"c":5.1699,"h":5.1699,"l":5.09,"n":4,"o":5.0999,"t":"2026-10-14T16:30:00Z","v":701,"vw":5.117071},{"c":5.1,"h":5.11,"l":5.1,"n":3,"o":5.11,"t":"2026-10-14T16:45:00Z","v":415,"vw":5.1075},{"c":4.8708,"h":4.99,"l":4.87,"n":11,"o":4.99,"t":"2026-10-14T17:30:00Z","v":2402,"vw":4.935896},{"c":4.8099,"h":4.8099,"l":4.8099,"n":2,"o":4.8099,"t":"2026-10-14T18:00:00Z","v":947,"vw":4.8099},{"c":4.82,"h":4.829,"l":4.82,"n":5,"o":4.829,"t":"2026-10-14T18:15:00Z","v":2202,"vw":4.828182},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-14T18:30:00Z","v":305,"vw":4.72},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-14T18:45:00Z","v":107,"vw":4.67},{"c":4.719,"h":4.719,"l":4.69,"n":7,"o":4.69,"t":"2026-10-14T19:00:00Z","v":2193,"vw":4.707077},{"c":4.779,"h":4.819,"l":4.71,"n":3,"o":4.71,"t":"2026-10-14T19:15:00Z","v":1350,"vw":4.788704},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-14T19:30:00Z","v":100,"vw":4.79},{"c":4.72,"h":4.79,"l":4.7,"n":15,"o":4.7399,"t":"2026-10-14T19:45:00Z","v":4822,"vw":4.727469},{"c":4.6,"h":4.6,"l":4.49,"n":14,"o":4.49,"t":"2026-10-15T08:00:00Z","v":2627,"vw":4.585924},{"c":4.3188,"h":4.3188,"l":4.3188,"n":3,"o":4.3188,"t":"2026-10-15T12:45:00Z","v":300,"vw":4.3188},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T13:00:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-15T13:15:00Z","v":250,"vw":4.3},{"c":3.99,"h":4.24,"l":3.95,"n":32,"o":4.23,"t":"2026-10-15T13:30:00Z","v":8626,"vw":4.089606},{"c":4.0433,"h":4.0662,"l":4.0433,"n":7,"o":4.0662,"t":"2026-10-15T13:45:00Z","v":2040,"vw":4.050527},{"c":4.189,"h":4.26,"l":4.14,"n":16,"o":4.14,"t":"2026-10-15T14:00:00Z","v":3411,"vw":4.178379},{"c":4.19,"h":4.19,"l":4.13,"n":8,"o":4.13,"t":"2026-10-15T14:15:00Z","v":2808,"vw":4.133736},{"c":4.403,"h":4.403,"l":4.2593,"n":6,"o":4.2593,"t":"2026-10-15T14:30:00Z","v":938,"vw":4.3473},{"c":4.49,"h":4.49,"l":4.4,"n":7,"o":4.4,"t":"2026-10-15T14:45:00Z","v":837,"vw":4.450408},{"c":4.59,"h":4.905,"l":4.59,"n":39,"o":4.87,"t":"2026-10-15T15:15:00Z","v":8079,"vw":4.785318},{"c":4.515,"h":4.57,"l":4.515,"n":43,"o":4.545,"t":"2026-10-15T15:30:00Z","v":6806,"vw":4.545317},{"c":4.5,"h":4.535,"l":4.48,"n":36,"o":4.515,"t":"2026-10-15T15:45:00Z","v":4783,"vw":4.514776},{"c":4.43,"h":4.525,"l":4.43,"n":44,"o":4.505,"t":"2026-10-15T16:00:00Z","v":5236,"vw":4.487034},{"c":4.395,"h":4.435,"l":4.395,"n":31,"o":4.435,"t":"2026-10-15T16:15:00Z","v":4727,"vw":4.418534},{"c":4.455,"h":4.475,"l":4.365,"n":17,"o":4.3699,"t":"2026-10-15T16:30:00Z","v":2813,"vw":4.433822},{"c":4.68,"h":4.68,"l":4.59,"n":23,"o":4.61,"t":"2026-10-15T16:45:00Z","v":4455,"vw":4.628824},{"c":4.85,"h":4.91,"l":4.735,"n":30,"o":4.75,"t":"2026-10-15T17:00:00Z","v":6357,"vw":4.79922},{"c":4.865,"h":4.87,"l":4.82,"n":22,"o":4.865,"t":"2026-10-15T17:15:00Z","v":4345,"vw":4.850285},{"c":5.035,"h":5.06,"l":4.91,"n":46,"o":4.91,"t":"2026-10-15T17:30:00Z","v":4764,"vw":4.992445},{"c":4.955,"h":4.955,"l":4.915,"n":19,"o":4.94,"t":"2026-10-15T17:45:00Z","v":3415,"vw":4.944343},{"c":4.905,"h":4.99,"l":4.9,"n":42,"o":4.96,"t":"2026-10-15T18:00:00Z","v":4995,"vw":4.9482},{"c":5.015,"h":5.015,"l":4.945,"n":32,"o":4.945,"t":"2026-10-15T18:15:00Z","v":4462,"vw":4.969231},{"c":5.03,"h":5.065,"l":5.02,"n":31,"o":5.025,"t":"2026-10-15T18:30:00Z","v":4116,"vw":5.046371},{"c":5.14,"h":5.14,"l":5.04,"n":30,"o":5.11,"t":"2026-10-15T18:45:00Z","v":3652,"vw":5.097824},{"c":5.17,"h":5.17,"l":5.13,"n":36,"o":5.15,"t":"2026-10-15T19:00:00Z","v":6113,"vw":5.160337},{"c":5.13,"h":5.22,"l":5.13,"n":49,"o":5.185,"t":"2026-10-15T19:15:00Z","v":6067,"vw":5.183959},{"c":5.18,"h":5.225,"l":5.12,"n":62,"o":5.13,"t":"2026-10-15T19:30:00Z","v":9056,"vw":5.173875},{"c":5.39,"h":5.41,"l":5.21,"n":168,"o":5.27,"t":"2026-10-15T19:45:00Z","v":29723,"vw":5.297129},{"c":5.5,"h":5.5,"l":5.42,"n":6,"o":5.42,"t":"2026-10-15T20:00:00Z","v":542,"vw":5.441679},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-16T08:00:00Z","v":185,"vw":5.39},{"c":5.31,"h":5.31,"l":5,"n":8,"o":5.15,"t":"2026-10-16T13:30:00Z","v":3376,"vw":5.075758},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-16T13:45:00Z","v":1671,"vw":5.23},{"c":5.29,"h":5.29,"l":5.235,"n":11,"o":5.2367,"t":"2026-10-16T14:00:00Z","v":4662,"vw":5.251032},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-10-16T14:15:00Z","v":1160,"vw":5.29},{"c":5.3923,"h":5.3923,"l":5.3923,"n":4,"o":5.3923,"t":"2026-10-16T14:30:00Z","v":522,"vw":5.3923},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-16T15:30:00Z","v":400,"vw":5.095},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-16T15:45:00Z","v":201,"vw":5},{"c":4.87,"h":4.87,"l":4.8699,"n":3,"o":4.8699,"t":"2026-10-16T16:45:00Z","v":540,"vw":4.869959},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T17:00:00Z","v":1000,"vw":4.87},{"c":4.851,"h":4.851,"l":4.84,"n":3,"o":4.84,"t":"2026-10-16T17:15:00Z","v":347,"vw":4.8466},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-16T17:45:00Z","v":390,"vw":4.79},{"c":4.6801,"h":4.72,"l":4.6801,"n":8,"o":4.691,"t":"2026-10-16T18:15:00Z","v":3473,"vw":4.694029},{"c":4.6759,"h":4.68,"l":4.6501,"n":3,"o":4.68,"t":"2026-10-16T18:45:00Z","v":797,"vw":4.669249},{"c":4.6501,"h":4.72,"l":4.6501,"n":5,"o":4.72,"t":"2026-10-16T19:30:00Z","v":5938,"vw":4.662695},{"c":4.66,"h":4.69,"l":4.655,"n":21,"o":4.685,"t":"2026-10-16T19:45:00Z","v":39323,"vw":4.679988},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-16T20:15:00Z","v":500,"vw":4.61},{"c":4.66,"h":4.66,"l":4.66,"n":7,"o":4.66,"t":"2026-10-16T20:30:00Z","v":1000,"vw":4.66},{"c":4.59,"h":4.59,"l":4.59,"n":7,"o":4.59,"t":"2026-10-16T21:00:00Z","v":2000,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-16T22:30:00Z","v":100,"vw":4.58},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-16T23:00:00Z","v":2000,"vw":4.51},{"c":4.92,"h":4.92,"l":4.9,"n":4,"o":4.9,"t":"2026-10-19T08:00:00Z","v":1512,"vw":4.901333},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T11:45:00Z","v":628,"vw":5},{"c":5.15,"h":5.15,"l":5.12,"n":12,"o":5.12,"t":"2026-10-19T13:15:00Z","v":1000,"vw":5.13811},{"c":4.9604,"h":4.9604,"l":4.9604,"n":1,"o":4.9604,"t":"2026-10-19T14:30:00Z","v":160,"vw":4.9604},{"c":5.09,"h":5.09,"l":5.0551,"n":7,"o":5.0799,"t":"2026-10-19T15:30:00Z","v":11731,"vw":5.088467},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-19T15:45:00Z","v":280,"vw":5.07},{"c":5.03,"h":5.07,"l":5.02,"n":8,"o":5.07,"t":"2026-10-19T16:00:00Z","v":1314,"vw":5.030706},{"c":4.96,"h":4.97,"l":4.96,"n":3,"o":4.97,"t":"2026-10-19T16:30:00Z","v":1100,"vw":4.969091},{"c":4.915,"h":4.9196,"l":4.915,"n":4,"o":4.9196,"t":"2026-10-19T16:45:00Z","v":1018,"vw":4.9164},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T17:30:00Z","v":340,"vw":4.93},{"c":4.8618,"h":4.88,"l":4.84,"n":4,"o":4.88,"t":"2026-10-19T17:45:00Z","v":803,"vw":4.861395},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T18:15:00Z","v":1000,"vw":4.76},{"c":4.8101,"h":4.8101,"l":4.75,"n":9,"o":4.77,"t":"2026-10-19T18:30:00Z","v":6001,"vw":4.771051},{"c":4.87,"h":4.9,"l":4.87,"n":3,"o":4.9,"t":"2026-10-19T18:45:00Z","v":700,"vw":4.895714},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-19T19:00:00Z","v":130,"vw":4.9},{"c":4.91,"h":4.97,"l":4.899,"n":23,"o":4.899,"t":"2026-10-19T19:15:00Z","v":2206,"vw":4.933223},{"c":4.96,"h":4.96,"l":4.935,"n":5,"o":4.94,"t":"2026-10-19T19:30:00Z","v":864,"vw":4.943458},{"c":4.84,"h":4.92,"l":4.84,"n":6,"o":4.92,"t":"2026-10-19T19:45:00Z","v":642,"vw":4.858333},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-19T20:00:00Z","v":109,"vw":4.87},{"c":4.68,"h":4.71,"l":4.68,"n":5,"o":4.7,"t":"2026-10-20T08:00:00Z","v":2500,"vw":4.6908},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T11:15:00Z","v":140,"vw":4.65},{"c":4.5,"h":4.5801,"l":4.5,"n":24,"o":4.58,"t":"2026-10-20T12:00:00Z","v":50000,"vw":4.567809},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-20T12:15:00Z","v":2700,"vw":4.54},{"c":4.45,"h":4.52,"l":4.45,"n":11,"o":4.51,"t":"2026-10-20T13:30:00Z","v":1503,"vw":4.507162},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T13:45:00Z","v":100,"vw":4.58},{"c":4.94,"h":4.94,"l":4.935,"n":4,"o":4.935,"t":"2026-10-20T14:15:00Z","v":381,"vw":4.938684},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-20T14:45:00Z","v":190,"vw":5.2},{"c":4.9801,"h":5.22,"l":4.9801,"n":6,"o":5.22,"t":"2026-10-20T15:00:00Z","v":6377,"vw":5.009876},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-20T15:15:00Z","v":302,"vw":5.01},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-20T16:30:00Z","v":200,"vw":5.09},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-20T17:00:00Z","v":400,"vw":5.02},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-20T17:45:00Z","v":100,"vw":4.96},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-10-20T18:15:00Z","v":500,"vw":4.93},{"c":4.92,"h":4.94,"l":4.92,"n":3,"o":4.94,"t":"2026-10-20T19:30:00Z","v":230,"vw":4.93},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-20T19:45:00Z","v":801,"vw":4.87},{"c":5.13,"h":5.13,"l":5.12,"n":11,"o":5.13,"t":"2026-10-21T13:00:00Z","v":2036,"vw":5.126842},{"c":5.13,"h":5.32,"l":5.13,"n":5,"o":5.32,"t":"2026-10-21T13:30:00Z","v":462,"vw":5.250131},{"c":4.92,"h":5,"l":4.92,"n":6,"o":5,"t":"2026-10-21T13:45:00Z","v":460,"vw":4.95},{"c":4.94,"h":4.98,"l":4.94,"n":3,"o":4.98,"t":"2026-10-21T14:00:00Z","v":201,"vw":4.96},{"c":4.9898,"h":5.04,"l":4.9,"n":12,"o":4.9,"t":"2026-10-21T14:15:00Z","v":30606,"vw":5.036164},{"c":5.03,"h":5.06,"l":5.03,"n":8,"o":5.06,"t":"2026-10-21T14:30:00Z","v":2011,"vw":5.0555},{"c":5.07,"h":5.17,"l":5.07,"n":17,"o":5.17,"t":"2026-10-21T14:45:00Z","v":7122,"vw":5.161429},{"c":5.11,"h":5.11,"l":5.08,"n":2,"o":5.08,"t":"2026-10-21T15:00:00Z","v":600,"vw":5.085},{"c":5.05,"h":5.06,"l":5.03,"n":13,"o":5.04,"t":"2026-10-21T15:30:00Z","v":2813,"vw":5.047503},{"c":4.99,"h":5.06,"l":4.99,"n":13,"o":5.06,"t":"2026-10-21T16:00:00Z","v":7581,"vw":5.020697},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T16:15:00Z","v":197,"vw":5},{"c":5.1,"h":5.1,"l":5.0086,"n":6,"o":5.0086,"t":"2026-10-21T16:30:00Z","v":10266,"vw":5.078653},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-21T17:15:00Z","v":100,"vw":5.19},{"c":5.23,"h":5.239,"l":5.19,"n":7,"o":5.2,"t":"2026-10-21T17:30:00Z","v":4518,"vw":5.213969},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-21T17:45:00Z","v":430,"vw":5.21},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T18:15:00Z","v":210,"vw":5.25},{"c":5.325,"h":5.33,"l":5.325,"n":5,"o":5.33,"t":"2026-10-21T18:30:00Z","v":2728,"vw":5.329368},{"c":5.28,"h":5.33,"l":5.28,"n":10,"o":5.33,"t":"2026-10-21T18:45:00Z","v":2928,"vw":5.292391},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-21T19:00:00Z","v":1000,"vw":5.23},{"c":5.28,"h":5.3,"l":5.28,"n":4,"o":5.3,"t":"2026-10-21T19:15:00Z","v":400,"vw":5.2925},{"c":5.3,"h":5.33,"l":5.3,"n":9,"o":5.33,"t":"2026-10-21T19:30:00Z","v":1000,"vw":5.314},{"c":5.22,"h":5.28,"l":5.2,"n":10,"o":5.28,"t":"2026-10-21T19:45:00Z","v":1488,"vw":5.225538},{"c":5.0294,"h":5.0294,"l":5.0294,"n":1,"o":5.0294,"t":"2026-10-21T23:00:00Z","v":528,"vw":5.0294},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T23:30:00Z","v":100,"vw":5.05},{"c":5.03,"h":5.03,"l":4.62,"n":33,"o":4.72,"t":"2026-10-22T08:00:00Z","v":8280,"vw":4.79051},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-22T11:15:00Z","v":400,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T12:30:00Z","v":111,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-22T12:45:00Z","v":777,"vw":4.84},{"c":4.95,"h":5.03,"l":4.94,"n":41,"o":4.94,"t":"2026-10-22T13:30:00Z","v":2822,"vw":4.986029},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T13:45:00Z","v":626,"vw":4.95},{"c":4.79,"h":4.9,"l":4.79,"n":6,"o":4.9,"t":"2026-10-22T14:00:00Z","v":811,"vw":4.817228},{"c":4.79,"h":4.79,"l":4.79,"n":8,"o":4.79,"t":"2026-10-22T14:15:00Z","v":1901,"vw":4.79},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-22T14:30:00Z","v":102,"vw":4.66},{"c":4.585,"h":4.6,"l":4.585,"n":3,"o":4.6,"t":"2026-10-22T14:45:00Z","v":258,"vw":4.593644},{"c":4.48,"h":4.505,"l":4.48,"n":5,"o":4.505,"t":"2026-10-22T15:00:00Z","v":3800,"vw":4.482895},{"c":4.52,"h":4.58,"l":4.52,"n":3,"o":4.58,"t":"2026-10-22T15:15:00Z","v":3200,"vw":4.559469},{"c":4.54,"h":4.55,"l":4.49,"n":5,"o":4.49,"t":"2026-10-22T15:30:00Z","v":1000,"vw":4.525},{"c":4.595,"h":4.595,"l":4.595,"n":1,"o":4.595,"t":"2026-10-22T15:45:00Z","v":100,"vw":4.595},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-22T16:00:00Z","v":525,"vw":4.57},{"c":4.62,"h":4.62,"l":4.59,"n":5,"o":4.59,"t":"2026-10-22T16:15:00Z","v":754,"vw":4.615641},{"c":4.5286,"h":4.5286,"l":4.5286,"n":3,"o":4.5286,"t":"2026-10-22T16:45:00Z","v":444,"vw":4.5286},{"c":4.5199,"h":4.53,"l":4.49,"n":21,"o":4.5,"t":"2026-10-22T17:00:00Z","v":31182,"vw":4.500658},{"c":4.49,"h":4.51,"l":4.49,"n":4,"o":4.5,"t":"2026-10-22T17:15:00Z","v":762,"vw":4.49548},{"c":4.39,"h":4.4649,"l":4.39,"n":4,"o":4.4649,"t":"2026-10-22T17:30:00Z","v":3413,"vw":4.393338},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-22T17:45:00Z","v":448,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-22T18:00:00Z","v":231,"vw":4.35},{"c":4.37,"h":4.37,"l":4.335,"n":7,"o":4.335,"t":"2026-10-22T18:15:00Z","v":12920,"vw":4.369686},{"c":4.35,"h":4.36,"l":4.35,"n":5,"o":4.36,"t":"2026-10-22T18:30:00Z","v":900,"vw":4.353939},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-22T19:00:00Z","v":5000,"vw":4.37},{"c":4.4,"h":4.405,"l":4.4,"n":30,"o":4.4,"t":"2026-10-22T19:30:00Z","v":29655,"vw":4.400466},{"c":4.43,"h":4.43,"l":4.27,"n":180,"o":4.4001,"t":"2026-10-22T19:45:00Z","v":56099,"vw":4.325469}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.35,"strike":9.53942446774363,"iv":2.5994375798047455,"gamma":0.09822287699621671,"theta":-0.01789268376559592,"vega":0.00396160335206223,"rho":0.0005961159658524669,"breakevenPct":123.23757263529642},{"delta":0.3,"premium":0.4055995469226782,"strike":7.776018123092874,"iv":2.3208002668648318,"gamma":0.12039134145364874,"theta":-0.017484353146629068,"vega":0.004331915935819135,"rho":0.0007267275847911824,"breakevenPct":84.68662911998992},{"delta":0.35,"premium":0.4588254884668978,"strike":6.661745115331022,"iv":2.0865917190759764,"gamma":0.14211541337117797,"theta":-0.016707542727432197,"vega":0.0045985661387222135,"rho":0.0008592581623907189,"breakevenPct":60.735228076702484},{"delta":0.4,"premium":0.5282063676119618,"strike":5.983968161940191,"iv":1.9807999529402847,"gamma":0.15632446150075788,"theta":-0.016639855862928127,"vega":0.004814142731992958,"rho":0.0009793832188462303,"breakevenPct":47.00168238266712},{"delta":0.45,"premium":0.6131043971149981,"strike":5.559478014425009,"iv":1.9329138645277373,"gamma":0.1625261605944775,"theta":-0.016450099235262843,"vega":0.004894322744075375,"rho":0.0010878761253294337,"breakevenPct":39.335946084424556},{"delta":0.5,"premium":0.6980024266180344,"strike":5.134987866909828,"iv":1.88502777611519,"gamma":0.16872785968819715,"theta":-0.01626034260759756,"vega":0.004974502756157791,"rho":0.001196369031812637,"breakevenPct":31.670209786182},{"delta":0.55,"premium":0.8038864898210981,"strike":4.789636027143739,"iv":1.8636994447871684,"gamma":0.16760764959901295,"theta":-0.015821344848858727,"vega":0.004894818013571869,"rho":0.0012885867828687735,"breakevenPct":26.264616635775088},{"delta":0.6,"premium":0.9195558297347315,"strike":4.481184454040716,"iv":1.8547543491671807,"gamma":0.16307341147439852,"theta":-0.015266132017273289,"vega":0.0047405922270203574,"rho":0.0013732158250894153,"breakevenPct":21.912873222922066},{"delta":0.65,"premium":1.0352251696483652,"strike":4.1727328809376925,"iv":1.845809253547193,"gamma":0.1585391733497841,"theta":-0.014710919185687846,"vega":0.004586366440468846,"rho":0.001457844867310057,"breakevenPct":17.56112981006903},{"delta":0.7,"premium":1.180744604496044,"strike":3.8654256591732605,"iv":1.8500810036581052,"gamma":0.1486738836780728,"theta":-0.013835860274094513,"vega":0.004300205648304248,"rho":0.001518746758850735,"breakevenPct":13.90903529727549},{"delta":0.75,"premium":1.3642550692597806,"strike":3.5595748845670325,"iv":1.8711741937901627,"gamma":0.13202361931005632,"theta":-0.01255372453340022,"vega":0.003846127576268445,"rho":0.0015494504586169137,"breakevenPct":11.147403020921292},{"delta":0.8,"premium":1.547765534023517,"strike":3.253724109960805,"iv":1.8922673839222202,"gamma":0.11537335494203987,"theta":-0.011271588792705926,"vega":0.003392049504232643,"rho":0.0015801541583830923,"breakevenPct":8.385770744567097},{"delta":0.85,"premium":1.7611549414355434,"strike":2.923556323205571,"iv":1.9203087781544952,"gamma":0.09673833856538186,"theta":-0.009775399852210005,"vega":0.002878486677930942,"rho":0.001587292073734863,"breakevenPct":5.749689946752023},{"delta":0.9,"premium":2.1199787091999007,"strike":2.475026613500124,"iv":1.9821702319118828,"gamma":0.06844263431791965,"theta":-0.007237316941068454,"vega":0.00207538458348276,"rho":0.001479724632111545,"breakevenPct":3.7247251173820595}],"put":[{"delta":0.1,"premium":0.3517429388339003,"strike":2.0232391844520046,"iv":3.6058663459317764,"gamma":0.0393157928412474,"theta":-0.013465258838105667,"vega":0.002183598219045452,"rho":-0.0006333199497398027,"breakevenPct":62.26870777385769},{"delta":0.15,"premium":0.39773307440687655,"strike":2.636440992091688,"iv":2.870129102492789,"gamma":0.06884832591632714,"theta":-0.013551435783063642,"vega":0.0028641810449049785,"rho":-0.0008474643120422611,"breakevenPct":49.464832557904934},{"delta":0.2,"premium":0.45715054722678866,"strike":3.1428913210079497,"iv":2.346753866661225,"gamma":0.09652337116195817,"theta":-0.013645034956541912,"vega":0.0034437758395239665,"rho":-0.0010718242238341859,"breakevenPct":39.3737974315765},{"delta":0.25,"premium":0.5361224771093486,"strike":3.4938776760415493,"iv":2.132644994154581,"gamma":0.12149332564109078,"theta":-0.013749443246246289,"vega":0.003876300065763128,"rho":-0.001311061212159562,"breakevenPct":33.23351695412639},{"delta":0.3,"premium":0.6150944069919085,"strike":3.844864031075149,"iv":1.9185361216479369,"gamma":0.1464632801202234,"theta":-0.013853851535950664,"vega":0.00430882429200229,"rho":-0.001550298200484938,"breakevenPct":27.09323647667628},{"delta":0.35,"premium":0.7423575129533678,"strike":4.160621761658031,"iv":1.8137165803108808,"gamma":0.16135492227979276,"theta":-0.014044559585492227,"vega":0.004580310880829015,"rho":-0.001827871822674826,"breakevenPct":22.838278810278478},{"delta":0.4,"premium":0.9078727691421993,"strike":4.448474381116868,"iv":1.7954667242371907,"gamma":0.16826338514680483,"theta":-0.01430362694300518,"vega":0.004724237190558434,"rho":-0.002135812455918683,"breakevenPct":20.076713047975865},{"delta":0.45,"premium":1.0733880253310306,"strike":4.736327000575705,"iv":1.7772168681635003,"gamma":0.1751718480138169,"theta":-0.014562694300518136,"vega":0.004868163500287853,"rho":-0.0024437530891625397,"breakevenPct":17.315147285673252},{"delta":0.5,"premium":1.2497048915890188,"strike":5.031877279469701,"iv":1.7626551690973136,"gamma":0.18100581636456353,"theta":-0.01478484288007615,"vega":0.004991002996363354,"rho":-0.002760290967366353,"breakevenPct":14.623648129104222},{"delta":0.55,"premium":1.5438107438392425,"strike":5.411368701728055,"iv":1.7883119440653334,"gamma":0.17512267784746266,"theta":-0.014604400976220797,"vega":0.004883895810212813,"rho":-0.0031705797548954064,"breakevenPct":12.696208625534705},{"delta":0.6,"premium":1.8379165960894657,"strike":5.790860123986407,"iv":1.8139687190333533,"gamma":0.16923953933036184,"theta":-0.014423959072365444,"vega":0.00477678862406227,"rho":-0.0035808685424244587,"breakevenPct":10.768769121965196},{"delta":0.65,"premium":2.165386618585664,"strike":6.200468628588683,"iv":1.822741972564216,"gamma":0.1616991254834807,"theta":-0.013830012006428145,"vega":0.00458354378717361,"rho":-0.004017150497571775,"breakevenPct":8.914627313701585},{"delta":0.7,"premium":2.5338176924040123,"strike":6.647051748368499,"iv":1.8107873979192988,"gamma":0.1521240816926328,"theta":-0.012728406394177784,"vega":0.004284548119179558,"rho":-0.004485344155152794,"breakevenPct":7.150472777325337},{"delta":0.75,"premium":2.881186544605802,"strike":7.070233180757252,"iv":1.7776229724417418,"gamma":0.14169769960234985,"theta":-0.011379546765409032,"vega":0.003929889294618184,"rho":-0.004936749498070149,"breakevenPct":5.439127852111726},{"delta":0.8,"premium":3.1491632382874903,"strike":7.405204047859363,"iv":1.6645099133324555,"gamma":0.12806227401924553,"theta":-0.009098685259937686,"vega":0.0033654131853290033,"rho":-0.005324872792050415,"breakevenPct":3.9268440277229626},{"delta":0.85,"premium":3.4171399319691784,"strike":7.740174914961473,"iv":1.5513968542231695,"gamma":0.11442684843614125,"theta":-0.006817823754466346,"vega":0.0028009370760398236,"rho":-0.005712996086030681,"breakevenPct":2.4145602033342017}]},"raw":{"call":[{"delta":0.25,"premium":0.35,"strike":9.53942446774363,"iv":2.5994375798047455,"gamma":0.09822287699621671,"theta":-0.01789268376559592,"vega":0.00396160335206223,"rho":0.0005961159658524669,"breakevenPct":123.23757263529642},{"delta":0.3,"premium":0.4055995469226782,"strike":7.776018123092874,"iv":2.3208002668648318,"gamma":0.12039134145364874,"theta":-0.017484353146629068,"vega":0.004331915935819135,"rho":0.0007267275847911824,"breakevenPct":84.68662911998992},{"delta":0.35,"premium":0.4588254884668978,"strike":6.661745115331022,"iv":2.0865917190759764,"gamma":0.14211541337117797,"theta":-0.016707542727432197,"vega":0.0045985661387222135,"rho":0.0008592581623907189,"breakevenPct":60.735228076702484},{"delta":0.4,"premium":0.5282063676119618,"strike":5.983968161940191,"iv":1.9807999529402847,"gamma":0.15632446150075788,"theta":-0.016639855862928127,"vega":0.004814142731992958,"rho":0.0009793832188462303,"breakevenPct":47.00168238266712},{"delta":0.45,"premium":0.6131043971149981,"strike":5.559478014425009,"iv":1.9329138645277373,"gamma":0.1625261605944775,"theta":-0.016450099235262843,"vega":0.004894322744075375,"rho":0.0010878761253294337,"breakevenPct":39.335946084424556},{"delta":0.5,"premium":0.6980024266180344,"strike":5.134987866909828,"iv":1.88502777611519,"gamma":0.16872785968819715,"theta":-0.01626034260759756,"vega":0.004974502756157791,"rho":0.001196369031812637,"breakevenPct":31.670209786182},{"delta":0.55,"premium":0.8038864898210981,"strike":4.789636027143739,"iv":1.8636994447871684,"gamma":0.16760764959901295,"theta":-0.015821344848858727,"vega":0.004894818013571869,"rho":0.0012885867828687735,"breakevenPct":26.264616635775088},{"delta":0.6,"premium":0.9195558297347315,"strike":4.481184454040716,"iv":1.8547543491671807,"gamma":0.16307341147439852,"theta":-0.015266132017273289,"vega":0.0047405922270203574,"rho":0.0013732158250894153,"breakevenPct":21.912873222922066},{"delta":0.65,"premium":1.0352251696483652,"strike":4.1727328809376925,"iv":1.845809253547193,"gamma":0.1585391733497841,"theta":-0.014710919185687846,"vega":0.004586366440468846,"rho":0.001457844867310057,"breakevenPct":17.56112981006903},{"delta":0.7,"premium":1.180744604496044,"strike":3.8654256591732605,"iv":1.8500810036581052,"gamma":0.1486738836780728,"theta":-0.013835860274094513,"vega":0.004300205648304248,"rho":0.001518746758850735,"breakevenPct":13.90903529727549},{"delta":0.75,"premium":1.3642550692597806,"strike":3.5595748845670325,"iv":1.8711741937901627,"gamma":0.13202361931005632,"theta":-0.01255372453340022,"vega":0.003846127576268445,"rho":0.0015494504586169137,"breakevenPct":11.147403020921292},{"delta":0.8,"premium":1.547765534023517,"strike":3.253724109960805,"iv":1.8922673839222202,"gamma":0.11537335494203987,"theta":-0.011271588792705926,"vega":0.003392049504232643,"rho":0.0015801541583830923,"breakevenPct":8.385770744567097},{"delta":0.85,"premium":1.7611549414355434,"strike":2.923556323205571,"iv":1.9203087781544952,"gamma":0.09673833856538186,"theta":-0.009775399852210005,"vega":0.002878486677930942,"rho":0.001587292073734863,"breakevenPct":5.749689946752023},{"delta":0.9,"premium":2.1199787091999007,"strike":2.475026613500124,"iv":1.9821702319118828,"gamma":0.06844263431791965,"theta":-0.007237316941068454,"vega":0.00207538458348276,"rho":0.001479724632111545,"breakevenPct":3.7247251173820595}],"put":[{"delta":0.1,"premium":0.3517429388339003,"strike":2.0232391844520046,"iv":3.6058663459317764,"gamma":0.0393157928412474,"theta":-0.013465258838105667,"vega":0.002183598219045452,"rho":-0.0006333199497398027,"breakevenPct":62.26870777385769},{"delta":0.15,"premium":0.39773307440687655,"strike":2.636440992091688,"iv":2.870129102492789,"gamma":0.06884832591632714,"theta":-0.013551435783063642,"vega":0.0028641810449049785,"rho":-0.0008474643120422611,"breakevenPct":49.464832557904934},{"delta":0.2,"premium":0.45715054722678866,"strike":3.1428913210079497,"iv":2.346753866661225,"gamma":0.09652337116195817,"theta":-0.013645034956541912,"vega":0.0034437758395239665,"rho":-0.0010718242238341859,"breakevenPct":39.3737974315765},{"delta":0.25,"premium":0.5361224771093486,"strike":3.4938776760415493,"iv":2.132644994154581,"gamma":0.12149332564109078,"theta":-0.013749443246246289,"vega":0.003876300065763128,"rho":-0.001311061212159562,"breakevenPct":33.23351695412639},{"delta":0.3,"premium":0.6150944069919085,"strike":3.844864031075149,"iv":1.9185361216479369,"gamma":0.1464632801202234,"theta":-0.013853851535950664,"vega":0.00430882429200229,"rho":-0.001550298200484938,"breakevenPct":27.09323647667628},{"delta":0.35,"premium":0.7423575129533678,"strike":4.160621761658031,"iv":1.8137165803108808,"gamma":0.16135492227979276,"theta":-0.014044559585492227,"vega":0.004580310880829015,"rho":-0.001827871822674826,"breakevenPct":22.838278810278478},{"delta":0.4,"premium":0.9078727691421993,"strike":4.448474381116868,"iv":1.7954667242371907,"gamma":0.16826338514680483,"theta":-0.01430362694300518,"vega":0.004724237190558434,"rho":-0.002135812455918683,"breakevenPct":20.076713047975865},{"delta":0.45,"premium":1.0733880253310306,"strike":4.736327000575705,"iv":1.7772168681635003,"gamma":0.1751718480138169,"theta":-0.014562694300518136,"vega":0.004868163500287853,"rho":-0.0024437530891625397,"breakevenPct":17.315147285673252},{"delta":0.5,"premium":1.2497048915890188,"strike":5.031877279469701,"iv":1.7626551690973136,"gamma":0.18100581636456353,"theta":-0.01478484288007615,"vega":0.004991002996363354,"rho":-0.002760290967366353,"breakevenPct":14.623648129104222},{"delta":0.55,"premium":1.5438107438392425,"strike":5.411368701728055,"iv":1.7883119440653334,"gamma":0.17512267784746266,"theta":-0.014604400976220797,"vega":0.004883895810212813,"rho":-0.0031705797548954064,"breakevenPct":12.696208625534705},{"delta":0.6,"premium":1.8379165960894657,"strike":5.790860123986407,"iv":1.8139687190333533,"gamma":0.16923953933036184,"theta":-0.014423959072365444,"vega":0.00477678862406227,"rho":-0.0035808685424244587,"breakevenPct":10.768769121965196},{"delta":0.65,"premium":2.165386618585664,"strike":6.200468628588683,"iv":1.822741972564216,"gamma":0.1616991254834807,"theta":-0.013830012006428145,"vega":0.00458354378717361,"rho":-0.004017150497571775,"breakevenPct":8.914627313701585},{"delta":0.7,"premium":2.5338176924040123,"strike":6.647051748368499,"iv":1.8107873979192988,"gamma":0.1521240816926328,"theta":-0.012728406394177784,"vega":0.004284548119179558,"rho":-0.004485344155152794,"breakevenPct":7.150472777325337},{"delta":0.75,"premium":2.881186544605802,"strike":7.070233180757252,"iv":1.7776229724417418,"gamma":0.14169769960234985,"theta":-0.011379546765409032,"vega":0.003929889294618184,"rho":-0.004936749498070149,"breakevenPct":5.439127852111726},{"delta":0.8,"premium":3.1491632382874903,"strike":7.405204047859363,"iv":1.6645099133324555,"gamma":0.12806227401924553,"theta":-0.009098685259937686,"vega":0.0033654131853290033,"rho":-0.005324872792050415,"breakevenPct":3.9268440277229626},{"delta":0.85,"premium":3.4171399319691784,"strike":7.740174914961473,"iv":1.5513968542231695,"gamma":0.11442684843614125,"theta":-0.006817823754466346,"vega":0.0028009370760398236,"rho":-0.005712996086030681,"breakevenPct":2.4145602033342017}]}},"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"}}