{"symbol":"DOJE","url":"https://intraalpha.com/companies/DOJE","capturedAt":"2026-10-23T01:38:39.146Z","state":"partial","quote":{"symbol":"DOJE","last_price":7.25,"prev_close":7.645,"regular_close":7.25,"change":-0.395,"change_pct":-5.1668,"regular_change":-0.395,"regular_change_pct":-5.1668,"extended_change":0,"extended_change_pct":0,"bid":6.75,"ask":10.97,"bid_size":100,"ask_size":100,"volume":12759,"vwap":7.240023,"open":7.3,"high":7.3298,"low":7.19,"close":7.25,"trade_count":112,"last_trade_at":"2026-10-23T00:00:02.139403796Z","last_quote_at":"2026-10-23T00:00:00.215313234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:37.161220019-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:56.807Z","bars":[{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T13:30:00Z","v":479,"vw":7.47},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-16T14:10:00Z","v":101,"vw":7.51},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-16T14:15:00Z","v":150,"vw":7.54},{"c":7.45,"h":7.45,"l":7.44,"n":3,"o":7.44,"t":"2026-10-16T15:10:00Z","v":350,"vw":7.444286},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T15:25:00Z","v":100,"vw":7.41},{"c":7.44,"h":7.44,"l":7.44,"n":4,"o":7.44,"t":"2026-10-16T15:45:00Z","v":336,"vw":7.44},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-16T15:50:00Z","v":100,"vw":7.43},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-16T16:15:00Z","v":100,"vw":7.45},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-16T17:15:00Z","v":2107,"vw":7.34},{"c":7.29,"h":7.34,"l":7.29,"n":4,"o":7.34,"t":"2026-10-16T17:20:00Z","v":433,"vw":7.303089},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-16T18:10:00Z","v":1000,"vw":7.36},{"c":7.365,"h":7.365,"l":7.365,"n":1,"o":7.365,"t":"2026-10-16T18:25:00Z","v":250,"vw":7.365},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-16T18:35:00Z","v":183,"vw":7.38},{"c":7.32,"h":7.325,"l":7.32,"n":3,"o":7.325,"t":"2026-10-16T19:05:00Z","v":3061,"vw":7.324837},{"c":7.36,"h":7.36,"l":7.34,"n":8,"o":7.34,"t":"2026-10-16T19:10:00Z","v":520,"vw":7.35},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T23:15:00Z","v":500,"vw":7.41},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-19T09:15:00Z","v":150,"vw":7.36},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-19T11:15:00Z","v":400,"vw":7.31},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-19T11:30:00Z","v":354,"vw":7.22},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T13:55:00Z","v":105,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-19T14:00:00Z","v":176,"vw":7.26},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T14:05:00Z","v":250,"vw":7.27},{"c":7.32,"h":7.32,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T14:45:00Z","v":400,"vw":7.3025},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-19T15:45:00Z","v":455,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T16:10:00Z","v":119,"vw":7.29},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-19T17:20:00Z","v":150,"vw":7.32},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T18:35:00Z","v":200,"vw":7.27},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T18:45:00Z","v":100,"vw":7.28},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-19T22:15:00Z","v":200,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-19T22:35:00Z","v":500,"vw":7.38},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-19T22:40:00Z","v":200,"vw":7.31},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T08:00:00Z","v":1847,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T09:20:00Z","v":150,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T13:15:00Z","v":500,"vw":7.26},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-20T13:30:00Z","v":176,"vw":7.33},{"c":7.5221,"h":7.5221,"l":7.5221,"n":1,"o":7.5221,"t":"2026-10-20T14:35:00Z","v":100,"vw":7.5221},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-20T14:40:00Z","v":413,"vw":7.54},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T14:45:00Z","v":390,"vw":7.5},{"c":7.52,"h":7.52,"l":7.52,"n":5,"o":7.52,"t":"2026-10-20T14:55:00Z","v":340,"vw":7.52},{"c":7.4,"h":7.4,"l":7.38,"n":3,"o":7.38,"t":"2026-10-20T15:45:00Z","v":1043,"vw":7.398045},{"c":7.435,"h":7.435,"l":7.435,"n":3,"o":7.435,"t":"2026-10-20T16:05:00Z","v":350,"vw":7.435},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-20T16:25:00Z","v":124,"vw":7.42},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-20T19:35:00Z","v":200,"vw":7.48},{"c":7.495,"h":7.495,"l":7.495,"n":1,"o":7.495,"t":"2026-10-20T19:45:00Z","v":1000,"vw":7.495},{"c":7.56,"h":7.56,"l":7.56,"n":4,"o":7.56,"t":"2026-10-21T12:05:00Z","v":400,"vw":7.56},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-21T12:25:00Z","v":250,"vw":7.58},{"c":7.565,"h":7.565,"l":7.565,"n":1,"o":7.565,"t":"2026-10-21T13:55:00Z","v":120,"vw":7.565},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T14:40:00Z","v":100,"vw":7.6},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-21T16:35:00Z","v":200,"vw":7.69},{"c":7.699,"h":7.6999,"l":7.699,"n":2,"o":7.6999,"t":"2026-10-21T18:10:00Z","v":430,"vw":7.699628},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T18:45:00Z","v":162,"vw":7.7},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T18:50:00Z","v":260,"vw":7.65},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-21T19:25:00Z","v":100,"vw":7.64},{"c":7.655,"h":7.655,"l":7.655,"n":2,"o":7.655,"t":"2026-10-21T19:30:00Z","v":780,"vw":7.655},{"c":7.23,"h":7.24,"l":7.23,"n":9,"o":7.24,"t":"2026-10-22T09:20:00Z","v":1006,"vw":7.235482},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-22T13:30:00Z","v":119,"vw":7.3},{"c":7.3298,"h":7.3298,"l":7.3298,"n":2,"o":7.3298,"t":"2026-10-22T14:45:00Z","v":500,"vw":7.3298},{"c":7.25,"h":7.2505,"l":7.25,"n":2,"o":7.2505,"t":"2026-10-22T15:10:00Z","v":370,"vw":7.250365},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-22T15:15:00Z","v":105,"vw":7.26},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-22T15:20:00Z","v":100,"vw":7.27},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-22T15:45:00Z","v":146,"vw":7.28},{"c":7.21,"h":7.21,"l":7.21,"n":7,"o":7.21,"t":"2026-10-22T16:45:00Z","v":218,"vw":7.21},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-22T16:50:00Z","v":272,"vw":7.19},{"c":7.2109,"h":7.2109,"l":7.2109,"n":1,"o":7.2109,"t":"2026-10-22T17:00:00Z","v":250,"vw":7.2109},{"c":7.225,"h":7.225,"l":7.225,"n":1,"o":7.225,"t":"2026-10-22T17:15:00Z","v":100,"vw":7.225},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-22T19:20:00Z","v":200,"vw":7.24},{"c":7.2596,"h":7.2596,"l":7.2596,"n":1,"o":7.2596,"t":"2026-10-22T19:50:00Z","v":350,"vw":7.2596},{"c":7.25,"h":7.25,"l":7.22,"n":18,"o":7.24,"t":"2026-10-22T19:55:00Z","v":5001,"vw":7.230594},{"c":7.18,"h":7.2,"l":7.18,"n":2,"o":7.2,"t":"2026-10-22T23:00:00Z","v":3000,"vw":7.180667}],"history":[{"c":26.37,"h":27.11,"l":26.1997,"n":7181,"o":26.51,"t":"2025-09-18T04:00:00Z","v":657964,"vw":26.606722},{"c":24.8,"h":25.5,"l":24.64,"n":4277,"o":25.5,"t":"2025-09-19T04:00:00Z","v":495322,"vw":25.051631},{"c":22.1528,"h":22.7951,"l":22.1436,"n":2361,"o":22.76,"t":"2025-09-22T04:00:00Z","v":307875,"vw":22.505945},{"c":22.3,"h":22.84,"l":22.21,"n":1463,"o":22.7,"t":"2025-09-23T04:00:00Z","v":302681,"vw":22.51546},{"c":22.83,"h":23.46,"l":22.7128,"n":1038,"o":22.83,"t":"2025-09-24T04:00:00Z","v":155881,"vw":23.0314},{"c":21.24,"h":21.98,"l":20.699,"n":1339,"o":21.77,"t":"2025-09-25T04:00:00Z","v":158027,"vw":21.427341},{"c":21.65,"h":21.8499,"l":21.06,"n":578,"o":21.14,"t":"2025-09-26T04:00:00Z","v":45381,"vw":21.488851},{"c":21.979,"h":22.23,"l":21.5242,"n":844,"o":21.57,"t":"2025-09-29T04:00:00Z","v":105419,"vw":21.944569},{"c":21.795,"h":21.81,"l":21.21,"n":800,"o":21.54,"t":"2025-09-30T04:00:00Z","v":117983,"vw":21.418891},{"c":23.11,"h":23.1505,"l":22.724,"n":1265,"o":22.84,"t":"2025-10-01T04:00:00Z","v":201783,"vw":22.965782},{"c":24.3,"h":24.45,"l":23.43,"n":1604,"o":23.85,"t":"2025-10-02T04:00:00Z","v":301054,"vw":23.915523},{"c":24.29,"h":24.79,"l":23.7,"n":1241,"o":24.19,"t":"2025-10-03T04:00:00Z","v":221658,"vw":24.19487},{"c":25.09,"h":25.35,"l":24.32,"n":1831,"o":24.49,"t":"2025-10-06T04:00:00Z","v":239406,"vw":24.873082},{"c":23.34,"h":24.86,"l":23.25,"n":2363,"o":24.86,"t":"2025-10-07T04:00:00Z","v":165208,"vw":23.87292},{"c":24.22,"h":24.48,"l":23.4,"n":1036,"o":23.57,"t":"2025-10-08T04:00:00Z","v":121369,"vw":23.991972},{"c":23.04,"h":23.33,"l":22.591,"n":1150,"o":23.33,"t":"2025-10-09T04:00:00Z","v":150754,"vw":22.952455},{"c":21.69,"h":23.77,"l":21.57,"n":3423,"o":23.71,"t":"2025-10-10T04:00:00Z","v":508384,"vw":22.429348},{"c":20.22,"h":20.38,"l":19.2688,"n":1856,"o":19.32,"t":"2025-10-13T04:00:00Z","v":278555,"vw":19.816028},{"c":19.04,"h":19.42,"l":18.14,"n":1418,"o":18.52,"t":"2025-10-14T04:00:00Z","v":303060,"vw":18.897085},{"c":18.47,"h":19.0122,"l":18.395,"n":788,"o":18.83,"t":"2025-10-15T04:00:00Z","v":92553,"vw":18.636179},{"c":17.6,"h":18.73,"l":17.48,"n":1131,"o":18.64,"t":"2025-10-16T04:00:00Z","v":176390,"vw":17.945887},{"c":17.28,"h":17.5,"l":16.8301,"n":789,"o":17.12,"t":"2025-10-17T04:00:00Z","v":144058,"vw":17.187862},{"c":18.7,"h":18.87,"l":18.369,"n":588,"o":18.77,"t":"2025-10-20T04:00:00Z","v":90610,"vw":18.712774},{"c":18.88,"h":19.2027,"l":18.2048,"n":611,"o":18.29,"t":"2025-10-21T04:00:00Z","v":101924,"vw":18.848886},{"c":17.84,"h":18.02,"l":17.6514,"n":586,"o":17.93,"t":"2025-10-22T04:00:00Z","v":94369,"vw":17.859881},{"c":18.32,"h":18.4432,"l":18.08,"n":434,"o":18.1,"t":"2025-10-23T04:00:00Z","v":43405,"vw":18.260412},{"c":18.41,"h":18.54,"l":18.17,"n":539,"o":18.54,"t":"2025-10-24T04:00:00Z","v":58812,"vw":18.337091},{"c":18.98,"h":19.22,"l":18.86,"n":594,"o":19,"t":"2025-10-27T04:00:00Z","v":75246,"vw":19.044864},{"c":18.38,"h":18.9524,"l":18.37,"n":553,"o":18.86,"t":"2025-10-28T04:00:00Z","v":86497,"vw":18.762912},{"c":18.1,"h":18.35,"l":17.5598,"n":586,"o":18.35,"t":"2025-10-29T04:00:00Z","v":60019,"vw":18.006716},{"c":16.56,"h":17.3,"l":16.52,"n":837,"o":17.25,"t":"2025-10-30T04:00:00Z","v":132607,"vw":16.98636},{"c":17.59,"h":17.59,"l":17.129,"n":359,"o":17.45,"t":"2025-10-31T04:00:00Z","v":31942,"vw":17.42515},{"c":15.5,"h":16.43,"l":15.27,"n":1038,"o":16.38,"t":"2025-11-03T05:00:00Z","v":147734,"vw":15.864045},{"c":14.96,"h":15.8,"l":14.35,"n":1100,"o":15.16,"t":"2025-11-04T05:00:00Z","v":212097,"vw":15.079631},{"c":15.73,"h":15.84,"l":15.375,"n":418,"o":15.45,"t":"2025-11-05T05:00:00Z","v":43616,"vw":15.62262},{"c":15.08,"h":15.235,"l":14.835,"n":357,"o":15.22,"t":"2025-11-06T05:00:00Z","v":34721,"vw":15.04276},{"c":16.97,"h":17.07,"l":15.045,"n":808,"o":15.23,"t":"2025-11-07T05:00:00Z","v":100979,"vw":16.624934},{"c":16.94,"h":17.13,"l":16.74,"n":486,"o":17.13,"t":"2025-11-10T05:00:00Z","v":74794,"vw":16.926276},{"c":16.28,"h":16.7992,"l":16.21,"n":379,"o":16.7,"t":"2025-11-11T05:00:00Z","v":74197,"vw":16.446673},{"c":16,"h":16.74,"l":15.71,"n":433,"o":16.74,"t":"2025-11-12T05:00:00Z","v":92906,"vw":15.900757},{"c":15.15,"h":16.69,"l":15.04,"n":545,"o":16.37,"t":"2025-11-13T05:00:00Z","v":98844,"vw":15.469811},{"c":14.94,"h":15.428,"l":14.84,"n":417,"o":14.93,"t":"2025-11-14T05:00:00Z","v":48340,"vw":15.125056},{"c":14.32,"h":15.41,"l":14.181,"n":494,"o":14.9,"t":"2025-11-17T05:00:00Z","v":107543,"vw":14.708889},{"c":15.18,"h":15.32,"l":14.72,"n":406,"o":14.81,"t":"2025-11-18T05:00:00Z","v":84018,"vw":15.064959},{"c":14.1399,"h":14.9938,"l":13.85,"n":484,"o":14.69,"t":"2025-11-19T05:00:00Z","v":73179,"vw":14.25786},{"c":14.05,"h":14.9943,"l":13.75,"n":447,"o":14.95,"t":"2025-11-20T05:00:00Z","v":73170,"vw":14.181008},{"c":13.02,"h":13.4899,"l":12.77,"n":699,"o":13.07,"t":"2025-11-21T05:00:00Z","v":98576,"vw":13.129305},{"c":14.413,"h":14.46,"l":13.42,"n":535,"o":13.62,"t":"2025-11-24T05:00:00Z","v":88346,"vw":14.112769},{"c":14.3768,"h":14.41,"l":13.74,"n":246,"o":13.9465,"t":"2025-11-25T05:00:00Z","v":34893,"vw":14.177424},{"c":14.605,"h":14.7212,"l":14.07,"n":257,"o":14.15,"t":"2025-11-26T05:00:00Z","v":28790,"vw":14.416655},{"c":14.03,"h":14.58,"l":13.98,"n":412,"o":14.5,"t":"2025-11-28T05:00:00Z","v":57941,"vw":14.358498},{"c":12.55,"h":12.82,"l":12.42,"n":867,"o":12.72,"t":"2025-12-01T05:00:00Z","v":131307,"vw":12.558962},{"c":13.66,"h":13.85,"l":13.055,"n":370,"o":13.0577,"t":"2025-12-02T05:00:00Z","v":65831,"vw":13.492263},{"c":14.14,"h":14.27,"l":13.85,"n":215,"o":13.95,"t":"2025-12-03T05:00:00Z","v":28518,"vw":14.120174},{"c":13.91,"h":14.134,"l":13.67,"n":189,"o":14.09,"t":"2025-12-04T05:00:00Z","v":21618,"vw":13.945155},{"c":13,"h":13.5614,"l":12.95,"n":343,"o":13.44,"t":"2025-12-05T05:00:00Z","v":51682,"vw":13.248257},{"c":13.47,"h":13.59,"l":13.32,"n":166,"o":13.47,"t":"2025-12-08T05:00:00Z","v":21143,"vw":13.421648},{"c":13.99,"h":14.35,"l":13.2,"n":378,"o":13.23,"t":"2025-12-09T05:00:00Z","v":70949,"vw":14.012199},{"c":13.71,"h":13.98,"l":13.611,"n":236,"o":13.69,"t":"2025-12-10T05:00:00Z","v":32648,"vw":13.755688},{"c":13.18,"h":13.18,"l":12.8,"n":299,"o":12.96,"t":"2025-12-11T05:00:00Z","v":26289,"vw":12.946032},{"c":12.7735,"h":13.205,"l":12.6939,"n":187,"o":13.2,"t":"2025-12-12T05:00:00Z","v":22508,"vw":12.809571},{"c":12,"h":12.87,"l":11.9529,"n":377,"o":12.87,"t":"2025-12-15T05:00:00Z","v":49452,"vw":12.234094},{"c":12.4,"h":12.46,"l":12.23,"n":136,"o":12.23,"t":"2025-12-16T05:00:00Z","v":11274,"vw":12.354632},{"c":11.88,"h":12.7303,"l":11.72,"n":273,"o":12.33,"t":"2025-12-17T05:00:00Z","v":38961,"vw":12.054199},{"c":11.32,"h":12.22,"l":11.27,"n":300,"o":12.22,"t":"2025-12-18T05:00:00Z","v":33598,"vw":11.538439},{"c":12.4584,"h":12.49,"l":12.0088,"n":210,"o":12.04,"t":"2025-12-19T05:00:00Z","v":22442,"vw":12.241562},{"c":12.29,"h":12.6599,"l":12.29,"n":199,"o":12.58,"t":"2025-12-22T05:00:00Z","v":19857,"vw":12.454529},{"c":12.17,"h":12.27,"l":12,"n":186,"o":12.21,"t":"2025-12-23T05:00:00Z","v":32549,"vw":12.160028},{"c":11.99,"h":12.06,"l":11.93,"n":77,"o":11.96,"t":"2025-12-24T05:00:00Z","v":3537,"vw":12.005253},{"c":11.45,"h":11.89,"l":11.32,"n":369,"o":11.89,"t":"2025-12-26T05:00:00Z","v":62853,"vw":11.433424},{"c":11.46,"h":11.71,"l":11.43,"n":282,"o":11.56,"t":"2025-12-29T05:00:00Z","v":43298,"vw":11.578916},{"c":11.5034,"h":11.735,"l":11.47,"n":176,"o":11.6295,"t":"2025-12-30T05:00:00Z","v":23363,"vw":11.60579},{"c":10.91,"h":11.6,"l":10.85,"n":530,"o":11.6,"t":"2025-12-31T05:00:00Z","v":202457,"vw":11.078741},{"c":13.1,"h":13.13,"l":12.16,"n":732,"o":12.21,"t":"2026-01-02T05:00:00Z","v":90586,"vw":12.862907},{"c":14.26,"h":14.4283,"l":13.76,"n":505,"o":13.8,"t":"2026-01-05T05:00:00Z","v":52348,"vw":14.131176},{"c":13.8,"h":14.6199,"l":13.51,"n":563,"o":14.61,"t":"2026-01-06T05:00:00Z","v":251712,"vw":14.291139},{"c":13.72,"h":13.91,"l":13.61,"n":176,"o":13.64,"t":"2026-01-07T05:00:00Z","v":11446,"vw":13.722106},{"c":13.28,"h":13.3996,"l":12.99,"n":209,"o":13.07,"t":"2026-01-08T05:00:00Z","v":20731,"vw":13.249081},{"c":13.06,"h":13.52,"l":12.9901,"n":298,"o":13.1,"t":"2026-01-09T05:00:00Z","v":44915,"vw":13.319006},{"c":12.82,"h":13.06,"l":12.74,"n":154,"o":12.74,"t":"2026-01-12T05:00:00Z","v":16829,"vw":12.946963},{"c":13.57,"h":13.5999,"l":13.07,"n":306,"o":13.12,"t":"2026-01-13T05:00:00Z","v":59722,"vw":13.442488},{"c":13.78,"h":14.0899,"l":13.71,"n":382,"o":13.79,"t":"2026-01-14T05:00:00Z","v":73591,"vw":13.874594},{"c":13,"h":13.55,"l":13,"n":275,"o":13.55,"t":"2026-01-15T05:00:00Z","v":37974,"vw":13.259611},{"c":12.91,"h":13.03,"l":12.68,"n":211,"o":13,"t":"2026-01-16T05:00:00Z","v":14970,"vw":12.85044},{"c":11.59,"h":11.85,"l":11.585,"n":520,"o":11.72,"t":"2026-01-20T05:00:00Z","v":76680,"vw":11.67272},{"c":11.96,"h":12.0116,"l":11.28,"n":267,"o":11.69,"t":"2026-01-21T05:00:00Z","v":36178,"vw":11.647444},{"c":11.6111,"h":11.7468,"l":11.53,"n":210,"o":11.74,"t":"2026-01-22T05:00:00Z","v":26231,"vw":11.620506},{"c":11.64,"h":11.96,"l":11.47,"n":185,"o":11.59,"t":"2026-01-23T05:00:00Z","v":16034,"vw":11.665151},{"c":11.43,"h":11.58,"l":11.3486,"n":236,"o":11.41,"t":"2026-01-26T05:00:00Z","v":33026,"vw":11.433511},{"c":11.81,"h":11.81,"l":11.4,"n":209,"o":11.455,"t":"2026-01-27T05:00:00Z","v":79421,"vw":11.471242},{"c":11.65,"h":11.78,"l":11.63,"n":130,"o":11.78,"t":"2026-01-28T05:00:00Z","v":16084,"vw":11.661904},{"c":10.86,"h":11.25,"l":10.72,"n":309,"o":11.25,"t":"2026-01-29T05:00:00Z","v":44400,"vw":11.0297},{"c":10.9,"h":11.1,"l":10.65,"n":146,"o":10.78,"t":"2026-01-30T05:00:00Z","v":18547,"vw":10.886225},{"c":10.09,"h":10.3095,"l":10.01,"n":206,"o":10.01,"t":"2026-02-02T05:00:00Z","v":17337,"vw":10.145392},{"c":10.26,"h":10.3,"l":9.61,"n":273,"o":10.1,"t":"2026-02-03T05:00:00Z","v":25372,"vw":9.853904},{"c":9.78,"h":9.95,"l":9.58,"n":237,"o":9.88,"t":"2026-02-04T05:00:00Z","v":26569,"vw":9.737274},{"c":8.32,"h":9.4,"l":8.23,"n":622,"o":9.28,"t":"2026-02-05T05:00:00Z","v":90982,"vw":8.799198},{"c":9.31,"h":9.49,"l":8.89,"n":387,"o":8.9,"t":"2026-02-06T05:00:00Z","v":65333,"vw":9.143311},{"c":9.04,"h":9.08,"l":8.84,"n":215,"o":8.87,"t":"2026-02-09T05:00:00Z","v":47334,"vw":8.915711},{"c":8.7,"h":8.82,"l":8.6464,"n":138,"o":8.79,"t":"2026-02-10T05:00:00Z","v":19027,"vw":8.710363},{"c":8.54,"h":8.5664,"l":8.324,"n":169,"o":8.43,"t":"2026-02-11T05:00:00Z","v":26422,"vw":8.456333},{"c":8.57,"h":8.87,"l":8.52,"n":156,"o":8.8,"t":"2026-02-12T05:00:00Z","v":23549,"vw":8.736446},{"c":9.08,"h":9.12,"l":8.8,"n":496,"o":8.8,"t":"2026-02-13T05:00:00Z","v":184805,"vw":9.09456},{"c":9.46,"h":9.726,"l":9.26,"n":149,"o":9.38,"t":"2026-02-17T05:00:00Z","v":16656,"vw":9.443186},{"c":9.23,"h":9.48,"l":9.23,"n":182,"o":9.36,"t":"2026-02-18T05:00:00Z","v":11351,"vw":9.3546},{"c":9.16,"h":9.2225,"l":9.1,"n":154,"o":9.1,"t":"2026-02-19T05:00:00Z","v":11317,"vw":9.137396},{"c":9.43,"h":9.5266,"l":9.2,"n":119,"o":9.2,"t":"2026-02-20T05:00:00Z","v":12953,"vw":9.327579},{"c":8.72,"h":9.08,"l":8.7101,"n":103,"o":9.08,"t":"2026-02-23T05:00:00Z","v":4968,"vw":8.907351},{"c":8.63,"h":8.66,"l":8.455,"n":146,"o":8.47,"t":"2026-02-24T05:00:00Z","v":18209,"vw":8.585886},{"c":9.81,"h":9.83,"l":9.22,"n":407,"o":9.23,"t":"2026-02-25T05:00:00Z","v":127217,"vw":9.682442},{"c":9.07,"h":9.34,"l":8.99,"n":163,"o":9.34,"t":"2026-02-26T05:00:00Z","v":22950,"vw":9.103083},{"c":8.79,"h":8.8705,"l":8.73,"n":162,"o":8.8705,"t":"2026-02-27T05:00:00Z","v":21229,"vw":8.765041},{"c":8.86,"h":9.068,"l":8.6,"n":158,"o":8.6,"t":"2026-03-02T05:00:00Z","v":16368,"vw":8.922699},{"c":8.34,"h":8.61,"l":8.34,"n":191,"o":8.52,"t":"2026-03-03T05:00:00Z","v":13770,"vw":8.42397},{"c":9.59,"h":9.77,"l":8.87,"n":262,"o":8.87,"t":"2026-03-04T05:00:00Z","v":27445,"vw":9.417958},{"c":8.84,"h":8.96,"l":8.72,"n":191,"o":8.96,"t":"2026-03-05T05:00:00Z","v":28903,"vw":8.853409},{"c":8.56,"h":8.57,"l":8.45,"n":186,"o":8.57,"t":"2026-03-06T05:00:00Z","v":27796,"vw":8.502279},{"c":8.55,"h":8.6882,"l":8.54,"n":205,"o":8.61,"t":"2026-03-09T04:00:00Z","v":28208,"vw":8.597608},{"c":8.9,"h":9.37,"l":8.86,"n":247,"o":9.04,"t":"2026-03-10T04:00:00Z","v":35725,"vw":9.089228},{"c":8.79,"h":8.879,"l":8.71,"n":141,"o":8.79,"t":"2026-03-11T04:00:00Z","v":13803,"vw":8.813079},{"c":8.89,"h":8.98,"l":8.7802,"n":147,"o":8.84,"t":"2026-03-12T04:00:00Z","v":17456,"vw":8.875423},{"c":8.99,"h":9.49,"l":8.96,"n":348,"o":9.39,"t":"2026-03-13T04:00:00Z","v":56632,"vw":9.324874},{"c":9.54,"h":9.6403,"l":9.36,"n":221,"o":9.4,"t":"2026-03-16T04:00:00Z","v":33666,"vw":9.488405},{"c":9.38,"h":9.49,"l":9.22,"n":112,"o":9.3,"t":"2026-03-17T04:00:00Z","v":25148,"vw":9.447129},{"c":8.85,"h":9.04,"l":8.76,"n":252,"o":9.04,"t":"2026-03-18T04:00:00Z","v":36999,"vw":8.884557},{"c":8.73,"h":8.79,"l":8.59,"n":142,"o":8.6893,"t":"2026-03-19T04:00:00Z","v":21401,"vw":8.70676},{"c":8.81,"h":8.84,"l":8.71,"n":117,"o":8.84,"t":"2026-03-20T04:00:00Z","v":14885,"vw":8.749638},{"c":8.88,"h":8.96,"l":8.77,"n":193,"o":8.77,"t":"2026-03-23T04:00:00Z","v":31649,"vw":8.887293},{"c":8.7,"h":8.83,"l":8.6701,"n":109,"o":8.83,"t":"2026-03-24T04:00:00Z","v":8378,"vw":8.745765},{"c":9.03,"h":9.32,"l":8.9803,"n":161,"o":9.32,"t":"2026-03-25T04:00:00Z","v":28172,"vw":9.061903},{"c":8.51,"h":8.63,"l":8.48,"n":224,"o":8.6,"t":"2026-03-26T04:00:00Z","v":40806,"vw":8.544375},{"c":8.44,"h":8.5,"l":8.37,"n":239,"o":8.43,"t":"2026-03-27T04:00:00Z","v":31613,"vw":8.425911},{"c":8.5,"h":8.73,"l":8.485,"n":154,"o":8.73,"t":"2026-03-30T04:00:00Z","v":22128,"vw":8.667039},{"c":8.61,"h":8.6699,"l":8.48,"n":90,"o":8.53,"t":"2026-03-31T04:00:00Z","v":9819,"vw":8.564913},{"c":8.68,"h":8.8106,"l":8.63,"n":96,"o":8.63,"t":"2026-04-01T04:00:00Z","v":12388,"vw":8.681803},{"c":8.42,"h":8.51,"l":8.3304,"n":144,"o":8.38,"t":"2026-04-02T04:00:00Z","v":34369,"vw":8.392774},{"c":8.58,"h":8.71,"l":8.58,"n":94,"o":8.69,"t":"2026-04-06T04:00:00Z","v":13699,"vw":8.684441},{"c":8.62,"h":8.62,"l":8.46,"n":193,"o":8.5,"t":"2026-04-07T04:00:00Z","v":52961,"vw":8.591173},{"c":8.69,"h":8.91,"l":8.68,"n":102,"o":8.91,"t":"2026-04-08T04:00:00Z","v":9314,"vw":8.808132},{"c":8.76,"h":8.789,"l":8.52,"n":160,"o":8.6,"t":"2026-04-09T04:00:00Z","v":30869,"vw":8.589909},{"c":8.89,"h":8.93,"l":8.69,"n":99,"o":8.73,"t":"2026-04-10T04:00:00Z","v":13130,"vw":8.822644},{"c":8.725,"h":8.73,"l":8.52,"n":152,"o":8.54,"t":"2026-04-13T04:00:00Z","v":14305,"vw":8.60362},{"c":8.675,"h":9.16,"l":8.665,"n":219,"o":8.88,"t":"2026-04-14T04:00:00Z","v":37621,"vw":8.99391},{"c":8.98,"h":9.0699,"l":8.69,"n":220,"o":8.69,"t":"2026-04-15T04:00:00Z","v":30495,"vw":8.816477},{"c":9.34,"h":9.34,"l":8.8996,"n":336,"o":9.17,"t":"2026-04-16T04:00:00Z","v":92717,"vw":9.157136},{"c":9.362,"h":9.569,"l":9.36,"n":291,"o":9.48,"t":"2026-04-17T04:00:00Z","v":79180,"vw":9.468519},{"c":8.93,"h":8.969,"l":8.82,"n":192,"o":8.85,"t":"2026-04-20T04:00:00Z","v":27113,"vw":8.88078},{"c":8.76,"h":8.925,"l":8.75,"n":109,"o":8.915,"t":"2026-04-21T04:00:00Z","v":19898,"vw":8.869003},{"c":9.03,"h":9.2,"l":9.02,"n":194,"o":9.11,"t":"2026-04-22T04:00:00Z","v":32540,"vw":9.175159},{"c":9.02,"h":9.145,"l":8.98,"n":94,"o":9.06,"t":"2026-04-23T04:00:00Z","v":7740,"vw":9.050977},{"c":9.23,"h":9.23,"l":9.111,"n":156,"o":9.14,"t":"2026-04-24T04:00:00Z","v":25809,"vw":9.157246},{"c":9.12,"h":9.3,"l":9.07,"n":124,"o":9.15,"t":"2026-04-27T04:00:00Z","v":19677,"vw":9.176754},{"c":9.35,"h":9.35,"l":9.2,"n":138,"o":9.2,"t":"2026-04-28T04:00:00Z","v":43988,"vw":9.258296},{"c":9.49,"h":9.959,"l":9.45,"n":332,"o":9.95,"t":"2026-04-29T04:00:00Z","v":86559,"vw":9.731294},{"c":9.93,"h":10.02,"l":9.8505,"n":378,"o":9.91,"t":"2026-04-30T04:00:00Z","v":171465,"vw":9.921582},{"c":10.21,"h":10.28,"l":10.15,"n":302,"o":10.25,"t":"2026-05-01T04:00:00Z","v":59963,"vw":10.184326},{"c":10.33,"h":10.4824,"l":10.2501,"n":242,"o":10.3,"t":"2026-05-04T04:00:00Z","v":78333,"vw":10.32793},{"c":10.57,"h":10.6699,"l":10.43,"n":306,"o":10.5,"t":"2026-05-05T04:00:00Z","v":60601,"vw":10.536305},{"c":10.55,"h":10.62,"l":10.47,"n":300,"o":10.62,"t":"2026-05-06T04:00:00Z","v":68222,"vw":10.544647},{"c":10.065,"h":10.38,"l":9.981,"n":190,"o":10.38,"t":"2026-05-07T04:00:00Z","v":37910,"vw":10.134786},{"c":10.14,"h":10.16,"l":9.94,"n":125,"o":9.94,"t":"2026-05-08T04:00:00Z","v":14959,"vw":10.053394},{"c":10.41,"h":10.41,"l":10.165,"n":164,"o":10.24,"t":"2026-05-11T04:00:00Z","v":16642,"vw":10.262007},{"c":10.2448,"h":10.2448,"l":10.081,"n":151,"o":10.17,"t":"2026-05-12T04:00:00Z","v":35127,"vw":10.151051},{"c":10.55,"h":10.69,"l":10.28,"n":220,"o":10.43,"t":"2026-05-13T04:00:00Z","v":30501,"vw":10.390184},{"c":10.83,"h":11.05,"l":10.62,"n":420,"o":10.72,"t":"2026-05-14T04:00:00Z","v":63584,"vw":10.755282},{"c":10.51,"h":10.57,"l":10.37,"n":246,"o":10.57,"t":"2026-05-15T04:00:00Z","v":56537,"vw":10.464328},{"c":9.74,"h":9.86,"l":9.55,"n":555,"o":9.86,"t":"2026-05-18T04:00:00Z","v":256716,"vw":9.670671},{"c":9.59,"h":9.73,"l":9.59,"n":292,"o":9.73,"t":"2026-05-19T04:00:00Z","v":57058,"vw":9.646158},{"c":9.71,"h":9.71,"l":9.59,"n":99,"o":9.65,"t":"2026-05-20T04:00:00Z","v":4956,"vw":9.689376},{"c":9.85,"h":9.9199,"l":9.68,"n":198,"o":9.73,"t":"2026-05-21T04:00:00Z","v":37877,"vw":9.764041},{"c":9.63,"h":9.919,"l":9.56,"n":157,"o":9.87,"t":"2026-05-22T04:00:00Z","v":13326,"vw":9.693071},{"c":9.38,"h":9.565,"l":9.34,"n":496,"o":9.51,"t":"2026-05-26T04:00:00Z","v":186048,"vw":9.491401},{"c":9.485,"h":9.555,"l":9.3602,"n":102,"o":9.42,"t":"2026-05-27T04:00:00Z","v":5928,"vw":9.427978},{"c":9.23,"h":9.31,"l":8.97,"n":251,"o":9.09,"t":"2026-05-28T04:00:00Z","v":38913,"vw":9.138551},{"c":9.29,"h":9.38,"l":9.0884,"n":153,"o":9.135,"t":"2026-05-29T04:00:00Z","v":10259,"vw":9.251011},{"c":9.33,"h":9.34,"l":9.1,"n":248,"o":9.23,"t":"2026-06-01T04:00:00Z","v":54474,"vw":9.233351},{"c":8.7322,"h":9.19,"l":8.61,"n":227,"o":9.19,"t":"2026-06-02T04:00:00Z","v":30969,"vw":8.95661},{"c":8.51,"h":8.7593,"l":8.49,"n":189,"o":8.7593,"t":"2026-06-03T04:00:00Z","v":22607,"vw":8.548393},{"c":8.26,"h":8.32,"l":8.2,"n":195,"o":8.2,"t":"2026-06-04T04:00:00Z","v":19877,"vw":8.262356},{"c":7.52,"h":7.87,"l":7.38,"n":329,"o":7.85,"t":"2026-06-05T04:00:00Z","v":40977,"vw":7.624821},{"c":8.07,"h":8.0901,"l":8,"n":148,"o":8.01,"t":"2026-06-08T04:00:00Z","v":15853,"vw":8.067682},{"c":7.91,"h":7.95,"l":7.79,"n":134,"o":7.95,"t":"2026-06-09T04:00:00Z","v":11245,"vw":7.847703},{"c":7.71,"h":7.9,"l":7.71,"n":84,"o":7.9,"t":"2026-06-10T04:00:00Z","v":4359,"vw":7.812858},{"c":8.0245,"h":8.068,"l":7.86,"n":129,"o":7.9,"t":"2026-06-11T04:00:00Z","v":8680,"vw":7.905915},{"c":8.1192,"h":8.47,"l":8.059,"n":188,"o":8.07,"t":"2026-06-12T04:00:00Z","v":32324,"vw":8.167969},{"c":8.24,"h":8.43,"l":8.24,"n":137,"o":8.43,"t":"2026-06-15T04:00:00Z","v":8323,"vw":8.351262},{"c":8.08,"h":8.1499,"l":8.01,"n":113,"o":8.14,"t":"2026-06-16T04:00:00Z","v":6150,"vw":8.083821},{"c":7.91,"h":8.105,"l":7.91,"n":130,"o":7.985,"t":"2026-06-17T04:00:00Z","v":23941,"vw":8.044195},{"c":7.68,"h":7.85,"l":7.605,"n":139,"o":7.85,"t":"2026-06-18T04:00:00Z","v":12583,"vw":7.720017},{"c":7.6703,"h":7.86,"l":7.67,"n":85,"o":7.82,"t":"2026-06-22T04:00:00Z","v":18789,"vw":7.729363},{"c":7.27,"h":7.39,"l":7.26,"n":200,"o":7.35,"t":"2026-06-23T04:00:00Z","v":93054,"vw":7.307225},{"c":6.86,"h":7.21,"l":6.8,"n":193,"o":7.19,"t":"2026-06-24T04:00:00Z","v":18897,"vw":6.908019},{"c":6.7902,"h":7.01,"l":6.62,"n":159,"o":7.01,"t":"2026-06-25T04:00:00Z","v":21996,"vw":6.766976},{"c":7.0218,"h":7.0218,"l":6.83,"n":78,"o":6.84,"t":"2026-06-26T04:00:00Z","v":6554,"vw":6.905256},{"c":6.84,"h":6.8599,"l":6.7008,"n":145,"o":6.76,"t":"2026-06-29T04:00:00Z","v":6774,"vw":6.764918},{"c":6.6935,"h":6.71,"l":6.505,"n":145,"o":6.53,"t":"2026-06-30T04:00:00Z","v":22109,"vw":6.6587},{"c":6.75,"h":6.82,"l":6.65,"n":160,"o":6.65,"t":"2026-07-01T04:00:00Z","v":33861,"vw":6.771842},{"c":6.8835,"h":7,"l":6.88,"n":125,"o":6.92,"t":"2026-07-02T04:00:00Z","v":16679,"vw":6.945053},{"c":7.14,"h":7.14,"l":6.91,"n":134,"o":6.91,"t":"2026-07-06T04:00:00Z","v":26404,"vw":7.033299},{"c":6.928,"h":6.9847,"l":6.86,"n":121,"o":6.89,"t":"2026-07-07T04:00:00Z","v":79175,"vw":6.920568},{"c":6.7334,"h":6.7555,"l":6.62,"n":93,"o":6.63,"t":"2026-07-08T04:00:00Z","v":4183,"vw":6.703381},{"c":6.7745,"h":6.79,"l":6.69,"n":94,"o":6.7,"t":"2026-07-09T04:00:00Z","v":7552,"vw":6.714185},{"c":6.87,"h":6.89,"l":6.81,"n":82,"o":6.81,"t":"2026-07-10T04:00:00Z","v":8530,"vw":6.845399},{"c":6.65,"h":6.69,"l":6.59,"n":105,"o":6.6607,"t":"2026-07-13T04:00:00Z","v":27055,"vw":6.648202},{"c":6.89,"h":6.9403,"l":6.83,"n":121,"o":6.83,"t":"2026-07-14T04:00:00Z","v":24782,"vw":6.919301},{"c":6.8375,"h":6.95,"l":6.83,"n":95,"o":6.9,"t":"2026-07-15T04:00:00Z","v":6089,"vw":6.882948},{"c":6.76,"h":6.821,"l":6.76,"n":328,"o":6.801,"t":"2026-07-16T04:00:00Z","v":296120,"vw":6.763467},{"c":6.7298,"h":6.7298,"l":6.67,"n":60,"o":6.67,"t":"2026-07-17T04:00:00Z","v":576,"vw":6.67},{"c":6.68,"h":6.78,"l":6.68,"n":88,"o":6.705,"t":"2026-07-20T04:00:00Z","v":9500,"vw":6.750417},{"c":6.82,"h":6.82,"l":6.77,"n":90,"o":6.78,"t":"2026-07-21T04:00:00Z","v":17575,"vw":6.794227},{"c":6.7,"h":6.78,"l":6.7,"n":87,"o":6.745,"t":"2026-07-22T04:00:00Z","v":9940,"vw":6.722088},{"c":6.4099,"h":6.53,"l":6.405,"n":144,"o":6.53,"t":"2026-07-23T04:00:00Z","v":23965,"vw":6.441031},{"c":6.4006,"h":6.4006,"l":6.345,"n":105,"o":6.36,"t":"2026-07-24T04:00:00Z","v":12790,"vw":6.391555},{"c":6.65,"h":6.75,"l":6.58,"n":113,"o":6.72,"t":"2026-07-27T04:00:00Z","v":12537,"vw":6.701324},{"c":6.54,"h":6.59,"l":6.41,"n":80,"o":6.46,"t":"2026-07-28T04:00:00Z","v":12522,"vw":6.493858},{"c":6.4551,"h":6.565,"l":6.4551,"n":114,"o":6.515,"t":"2026-07-29T04:00:00Z","v":11913,"vw":6.510953},{"c":6.54,"h":6.548,"l":6.4799,"n":62,"o":6.4799,"t":"2026-07-30T04:00:00Z","v":10711,"vw":6.499347},{"c":6.47,"h":6.51,"l":6.35,"n":333,"o":6.44,"t":"2026-07-31T04:00:00Z","v":39522,"vw":6.429982},{"c":6.501,"h":6.52,"l":6.44,"n":77,"o":6.44,"t":"2026-08-03T04:00:00Z","v":8988,"vw":6.477833},{"c":6.52,"h":6.52,"l":6.46,"n":74,"o":6.5199,"t":"2026-08-04T04:00:00Z","v":4595,"vw":6.493324},{"c":6.5,"h":6.51,"l":6.41,"n":117,"o":6.43,"t":"2026-08-05T04:00:00Z","v":11474,"vw":6.489569},{"c":6.3591,"h":6.41,"l":6.325,"n":92,"o":6.325,"t":"2026-08-06T04:00:00Z","v":9745,"vw":6.367095},{"c":6.4585,"h":6.49,"l":6.42,"n":75,"o":6.49,"t":"2026-08-07T04:00:00Z","v":5394,"vw":6.464903},{"c":6.4598,"h":6.46,"l":6.42,"n":70,"o":6.45,"t":"2026-08-10T04:00:00Z","v":9851,"vw":6.444614},{"c":6.5626,"h":6.571,"l":6.55,"n":69,"o":6.55,"t":"2026-08-11T04:00:00Z","v":4536,"vw":6.56458},{"c":6.52,"h":6.56,"l":6.519,"n":84,"o":6.55,"t":"2026-08-12T04:00:00Z","v":7919,"vw":6.533299},{"c":6.495,"h":6.5099,"l":6.44,"n":91,"o":6.5099,"t":"2026-08-13T04:00:00Z","v":9266,"vw":6.462859},{"c":6.455,"h":6.47,"l":6.41,"n":83,"o":6.42,"t":"2026-08-14T04:00:00Z","v":14076,"vw":6.432214},{"c":6.5,"h":6.52,"l":6.48,"n":117,"o":6.482,"t":"2026-08-17T04:00:00Z","v":12589,"vw":6.494652},{"c":6.505,"h":6.51,"l":6.449,"n":109,"o":6.45,"t":"2026-08-18T04:00:00Z","v":14278,"vw":6.488086},{"c":6.755,"h":6.8,"l":6.52,"n":247,"o":6.52,"t":"2026-08-19T04:00:00Z","v":44494,"vw":6.718218},{"c":7.35,"h":7.7,"l":7.11,"n":312,"o":7.2,"t":"2026-08-20T04:00:00Z","v":41725,"vw":7.321451},{"c":7.86,"h":7.87,"l":7.68,"n":286,"o":7.75,"t":"2026-08-21T04:00:00Z","v":41691,"vw":7.789514},{"c":8.24,"h":8.57,"l":8.18,"n":449,"o":8.53,"t":"2026-08-24T04:00:00Z","v":39731,"vw":8.423979},{"c":8.15,"h":8.26,"l":8.075,"n":226,"o":8.22,"t":"2026-08-25T04:00:00Z","v":40105,"vw":8.209533},{"c":7.84,"h":7.94,"l":7.75,"n":138,"o":7.91,"t":"2026-08-26T04:00:00Z","v":19965,"vw":7.849358},{"c":8.21,"h":8.3,"l":8.09,"n":207,"o":8.17,"t":"2026-08-27T04:00:00Z","v":26511,"vw":8.172823},{"c":7.81,"h":8.12,"l":7.79,"n":156,"o":7.99,"t":"2026-08-28T04:00:00Z","v":18859,"vw":7.958444},{"c":7.7007,"h":7.72,"l":7.58,"n":136,"o":7.66,"t":"2026-08-31T04:00:00Z","v":13134,"vw":7.679732},{"c":7.54,"h":7.64,"l":7.46,"n":102,"o":7.64,"t":"2026-09-01T04:00:00Z","v":6477,"vw":7.54987},{"c":7.4927,"h":7.53,"l":7.47,"n":72,"o":7.52,"t":"2026-09-02T04:00:00Z","v":2795,"vw":7.498461},{"c":8.26,"h":8.31,"l":7.7,"n":266,"o":7.71,"t":"2026-09-03T04:00:00Z","v":46733,"vw":8.180253},{"c":7.8221,"h":7.91,"l":7.73,"n":146,"o":7.91,"t":"2026-09-04T04:00:00Z","v":43857,"vw":7.739513},{"c":8.26,"h":8.405,"l":8.13,"n":242,"o":8.2,"t":"2026-09-08T04:00:00Z","v":37042,"vw":8.317786},{"c":8.015,"h":8.4299,"l":8.001,"n":133,"o":8.4299,"t":"2026-09-09T04:00:00Z","v":10726,"vw":8.252307},{"c":7.73,"h":7.75,"l":7.65,"n":155,"o":7.69,"t":"2026-09-10T04:00:00Z","v":34193,"vw":7.727616},{"c":7.795,"h":8.06,"l":7.795,"n":130,"o":7.795,"t":"2026-09-11T04:00:00Z","v":16232,"vw":7.964435},{"c":7.8,"h":7.8296,"l":7.71,"n":163,"o":7.745,"t":"2026-09-14T04:00:00Z","v":29853,"vw":7.770912},{"c":7.4613,"h":7.65,"l":7.3,"n":177,"o":7.65,"t":"2026-09-15T04:00:00Z","v":48860,"vw":7.549606},{"c":7.4076,"h":7.41,"l":7.23,"n":92,"o":7.31,"t":"2026-09-16T04:00:00Z","v":3359,"vw":7.32505},{"c":7.545,"h":7.58,"l":7.4792,"n":79,"o":7.58,"t":"2026-09-17T04:00:00Z","v":5836,"vw":7.534641},{"c":8.12,"h":8.15,"l":7.91,"n":200,"o":7.91,"t":"2026-09-18T04:00:00Z","v":27283,"vw":8.104255},{"c":9.11,"h":9.24,"l":8.56,"n":398,"o":8.62,"t":"2026-09-21T04:00:00Z","v":107751,"vw":8.977553},{"c":9.25,"h":9.29,"l":9.135,"n":222,"o":9.17,"t":"2026-09-22T04:00:00Z","v":48371,"vw":9.213081},{"c":8.5384,"h":9.2007,"l":8.46,"n":330,"o":9.2007,"t":"2026-09-23T04:00:00Z","v":63045,"vw":8.687457},{"c":8.9,"h":9,"l":8.6,"n":317,"o":8.66,"t":"2026-09-24T04:00:00Z","v":77537,"vw":8.865112},{"c":9.0671,"h":9.1,"l":8.89,"n":393,"o":9.015,"t":"2026-09-25T04:00:00Z","v":63525,"vw":9.011651},{"c":8.6,"h":8.79,"l":8.47,"n":258,"o":8.72,"t":"2026-09-28T04:00:00Z","v":63195,"vw":8.551055},{"c":8.63,"h":8.84,"l":8.61,"n":160,"o":8.84,"t":"2026-09-29T04:00:00Z","v":11674,"vw":8.773168},{"c":8.6764,"h":8.985,"l":8.64,"n":165,"o":8.985,"t":"2026-09-30T04:00:00Z","v":17399,"vw":8.791381},{"c":8.7385,"h":8.79,"l":8.64,"n":142,"o":8.64,"t":"2026-10-01T04:00:00Z","v":15951,"vw":8.726135},{"c":8.44,"h":8.96,"l":8.33,"n":270,"o":8.9,"t":"2026-10-02T04:00:00Z","v":42378,"vw":8.453358},{"c":8.79,"h":8.87,"l":8.67,"n":181,"o":8.84,"t":"2026-10-05T04:00:00Z","v":31075,"vw":8.780012},{"c":8.6448,"h":8.89,"l":8.6448,"n":177,"o":8.78,"t":"2026-10-06T04:00:00Z","v":38872,"vw":8.826365},{"c":8.165,"h":8.22,"l":8.08,"n":218,"o":8.15,"t":"2026-10-07T04:00:00Z","v":55156,"vw":8.134572},{"c":7.69,"h":8.045,"l":7.47,"n":224,"o":8.01,"t":"2026-10-08T04:00:00Z","v":28608,"vw":7.680163},{"c":7.76,"h":7.8319,"l":7.76,"n":102,"o":7.78,"t":"2026-10-09T04:00:00Z","v":25156,"vw":7.783267},{"c":7.86,"h":7.92,"l":7.76,"n":101,"o":7.88,"t":"2026-10-12T04:00:00Z","v":11337,"vw":7.846234},{"c":7.7739,"h":7.8,"l":7.74,"n":68,"o":7.76,"t":"2026-10-13T04:00:00Z","v":4541,"vw":7.767621},{"c":7.535,"h":7.67,"l":7.511,"n":107,"o":7.65,"t":"2026-10-14T04:00:00Z","v":13048,"vw":7.574955},{"c":7.47,"h":7.51,"l":7.21,"n":219,"o":7.3,"t":"2026-10-15T04:00:00Z","v":24359,"vw":7.369941},{"c":7.3837,"h":7.54,"l":7.29,"n":97,"o":7.47,"t":"2026-10-16T04:00:00Z","v":10883,"vw":7.359863},{"c":7.2751,"h":7.32,"l":7.26,"n":72,"o":7.27,"t":"2026-10-19T04:00:00Z","v":4735,"vw":7.288755},{"c":7.495,"h":7.54,"l":7.33,"n":53,"o":7.33,"t":"2026-10-20T04:00:00Z","v":7169,"vw":7.462002},{"c":7.645,"h":7.7,"l":7.565,"n":57,"o":7.565,"t":"2026-10-21T04:00:00Z","v":3187,"vw":7.661682},{"c":7.25,"h":7.3298,"l":7.19,"n":112,"o":7.3,"t":"2026-10-22T04:00:00Z","v":12759,"vw":7.240023}],"volatilityBars":[{"c":9.53,"h":9.74,"l":9.52,"n":11,"o":9.74,"t":"2026-09-22T08:00:00Z","v":1992,"vw":9.610984},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-09-22T08:45:00Z","v":1000,"vw":9.2},{"c":9.05,"h":9.32,"l":9.05,"n":6,"o":9.31,"t":"2026-09-22T12:00:00Z","v":1268,"vw":9.18},{"c":9.165,"h":9.195,"l":9.16,"n":5,"o":9.16,"t":"2026-09-22T12:45:00Z","v":800,"vw":9.175625},{"c":9.28,"h":9.28,"l":9.16,"n":3,"o":9.16,"t":"2026-09-22T13:00:00Z","v":900,"vw":9.173333},{"c":9.16,"h":9.27,"l":9.16,"n":3,"o":9.27,"t":"2026-09-22T13:15:00Z","v":301,"vw":9.226},{"c":9.21,"h":9.28,"l":9.17,"n":45,"o":9.17,"t":"2026-09-22T13:30:00Z","v":13229,"vw":9.209006},{"c":9.29,"h":9.29,"l":9.28,"n":2,"o":9.28,"t":"2026-09-22T14:00:00Z","v":1150,"vw":9.288696},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-09-22T14:15:00Z","v":234,"vw":9.26},{"c":9.18,"h":9.21,"l":9.18,"n":3,"o":9.21,"t":"2026-09-22T14:30:00Z","v":900,"vw":9.1886},{"c":9.2,"h":9.2,"l":9.16,"n":25,"o":9.1745,"t":"2026-09-22T14:45:00Z","v":8442,"vw":9.189498},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-09-22T15:45:00Z","v":800,"vw":9.25},{"c":9.135,"h":9.135,"l":9.135,"n":1,"o":9.135,"t":"2026-09-22T16:15:00Z","v":100,"vw":9.135},{"c":9.18,"h":9.22,"l":9.18,"n":2,"o":9.22,"t":"2026-09-22T17:15:00Z","v":500,"vw":9.188},{"c":9.23,"h":9.23,"l":9.21,"n":3,"o":9.22,"t":"2026-09-22T17:30:00Z","v":875,"vw":9.215886},{"c":9.19,"h":9.23,"l":9.19,"n":6,"o":9.23,"t":"2026-09-22T18:15:00Z","v":3084,"vw":9.203539},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-22T18:30:00Z","v":491,"vw":9.21},{"c":9.25,"h":9.25,"l":9.231,"n":6,"o":9.231,"t":"2026-09-22T19:00:00Z","v":1002,"vw":9.2374},{"c":9.29,"h":9.29,"l":9.27,"n":2,"o":9.27,"t":"2026-09-22T19:15:00Z","v":400,"vw":9.2775},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-09-22T19:30:00Z","v":5110,"vw":9.23},{"c":9.25,"h":9.25,"l":9.221,"n":7,"o":9.23,"t":"2026-09-22T19:45:00Z","v":4562,"vw":9.224331},{"c":9.45,"h":9.6,"l":9.35,"n":13,"o":9.6,"t":"2026-09-23T08:00:00Z","v":2310,"vw":9.529808},{"c":9.2007,"h":9.2007,"l":9.2007,"n":4,"o":9.2007,"t":"2026-09-23T13:30:00Z","v":1025,"vw":9.2007},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-23T13:45:00Z","v":235,"vw":9.16},{"c":8.81,"h":9.0199,"l":8.77,"n":48,"o":9.01,"t":"2026-09-23T14:00:00Z","v":16332,"vw":8.969475},{"c":8.69,"h":8.83,"l":8.69,"n":6,"o":8.83,"t":"2026-09-23T14:15:00Z","v":591,"vw":8.747143},{"c":8.7301,"h":8.7686,"l":8.651,"n":14,"o":8.651,"t":"2026-09-23T14:30:00Z","v":4026,"vw":8.744785},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-09-23T14:45:00Z","v":226,"vw":8.76},{"c":8.77,"h":8.7999,"l":8.76,"n":9,"o":8.76,"t":"2026-09-23T15:00:00Z","v":2395,"vw":8.775737},{"c":8.6401,"h":8.6401,"l":8.6401,"n":1,"o":8.6401,"t":"2026-09-23T15:30:00Z","v":484,"vw":8.6401},{"c":8.57,"h":8.63,"l":8.57,"n":24,"o":8.63,"t":"2026-09-23T15:45:00Z","v":5999,"vw":8.587263},{"c":8.61,"h":8.61,"l":8.46,"n":13,"o":8.52,"t":"2026-09-23T16:00:00Z","v":1963,"vw":8.521564},{"c":8.52,"h":8.57,"l":8.52,"n":2,"o":8.57,"t":"2026-09-23T16:15:00Z","v":306,"vw":8.53732},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-23T16:30:00Z","v":120,"vw":8.56},{"c":8.47,"h":8.48,"l":8.47,"n":23,"o":8.471,"t":"2026-09-23T17:00:00Z","v":10000,"vw":8.471111},{"c":8.5399,"h":8.5399,"l":8.505,"n":4,"o":8.505,"t":"2026-09-23T17:15:00Z","v":413,"vw":8.522613},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-23T17:30:00Z","v":100,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-09-23T17:45:00Z","v":276,"vw":8.54},{"c":8.481,"h":8.481,"l":8.48,"n":5,"o":8.48,"t":"2026-09-23T18:00:00Z","v":377,"vw":8.480417},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-09-23T18:15:00Z","v":131,"vw":8.48},{"c":8.48,"h":8.485,"l":8.46,"n":12,"o":8.485,"t":"2026-09-23T18:30:00Z","v":2100,"vw":8.477},{"c":8.505,"h":8.51,"l":8.461,"n":9,"o":8.47,"t":"2026-09-23T18:45:00Z","v":4704,"vw":8.497282},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-23T19:15:00Z","v":2000,"vw":8.55},{"c":8.5201,"h":8.57,"l":8.5201,"n":15,"o":8.57,"t":"2026-09-23T19:30:00Z","v":4491,"vw":8.548861},{"c":8.525,"h":8.525,"l":8.5,"n":7,"o":8.5,"t":"2026-09-23T19:45:00Z","v":645,"vw":8.5125},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-09-23T23:45:00Z","v":200,"vw":8.54},{"c":8.7,"h":8.78,"l":8.7,"n":2,"o":8.78,"t":"2026-09-24T08:00:00Z","v":1000,"vw":8.756},{"c":8.55,"h":8.55,"l":8.55,"n":16,"o":8.55,"t":"2026-09-24T09:15:00Z","v":5800,"vw":8.55},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-24T10:45:00Z","v":1000,"vw":8.62},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-09-24T11:00:00Z","v":456,"vw":8.51},{"c":8.4804,"h":8.4804,"l":8.4804,"n":1,"o":8.4804,"t":"2026-09-24T11:45:00Z","v":1000,"vw":8.4804},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-24T12:00:00Z","v":350,"vw":8.6},{"c":8.57,"h":8.61,"l":8.57,"n":5,"o":8.57,"t":"2026-09-24T13:15:00Z","v":500,"vw":8.586},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-24T13:30:00Z","v":150,"vw":8.66},{"c":8.68,"h":8.68,"l":8.665,"n":2,"o":8.665,"t":"2026-09-24T13:45:00Z","v":1100,"vw":8.666364},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-09-24T14:00:00Z","v":103,"vw":8.71},{"c":8.82,"h":8.82,"l":8.77,"n":9,"o":8.775,"t":"2026-09-24T14:15:00Z","v":4503,"vw":8.779511},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-24T14:30:00Z","v":1000,"vw":8.86},{"c":8.68,"h":8.68,"l":8.6,"n":16,"o":8.6101,"t":"2026-09-24T14:45:00Z","v":1904,"vw":8.632717},{"c":8.74,"h":8.7684,"l":8.69,"n":7,"o":8.69,"t":"2026-09-24T15:00:00Z","v":6866,"vw":8.749713},{"c":8.83,"h":8.83,"l":8.8181,"n":14,"o":8.82,"t":"2026-09-24T15:15:00Z","v":10850,"vw":8.82828},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T15:45:00Z","v":100,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":9,"o":8.83,"t":"2026-09-24T16:00:00Z","v":1147,"vw":8.83},{"c":8.91,"h":8.97,"l":8.85,"n":89,"o":8.85,"t":"2026-09-24T16:15:00Z","v":27653,"vw":8.936285},{"c":8.94,"h":8.9438,"l":8.94,"n":6,"o":8.9438,"t":"2026-09-24T16:30:00Z","v":1300,"vw":8.941462},{"c":8.895,"h":9,"l":8.895,"n":7,"o":9,"t":"2026-09-24T16:45:00Z","v":631,"vw":8.925538},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-09-24T17:00:00Z","v":154,"vw":8.85},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-24T17:15:00Z","v":100,"vw":8.87},{"c":8.81,"h":8.825,"l":8.8,"n":10,"o":8.8001,"t":"2026-09-24T18:00:00Z","v":1451,"vw":8.812443},{"c":8.89,"h":8.89,"l":8.87,"n":6,"o":8.87,"t":"2026-09-24T18:15:00Z","v":766,"vw":8.875744},{"c":8.9,"h":8.93,"l":8.88,"n":10,"o":8.88,"t":"2026-09-24T18:30:00Z","v":5590,"vw":8.928182},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-24T19:00:00Z","v":100,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-24T19:45:00Z","v":428,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-09-24T20:00:00Z","v":103,"vw":8.9},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-25T08:00:00Z","v":100,"vw":8.74},{"c":9.03,"h":9.04,"l":9.03,"n":7,"o":9.04,"t":"2026-09-25T12:30:00Z","v":2766,"vw":9.035785},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-25T13:15:00Z","v":100,"vw":9.13},{"c":9.07,"h":9.07,"l":9,"n":7,"o":9.015,"t":"2026-09-25T13:30:00Z","v":2018,"vw":9.021303},{"c":9.04,"h":9.04,"l":8.98,"n":7,"o":9,"t":"2026-09-25T13:45:00Z","v":2148,"vw":8.99802},{"c":8.97,"h":9,"l":8.911,"n":7,"o":8.914,"t":"2026-09-25T14:00:00Z","v":904,"vw":8.94527},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-09-25T14:15:00Z","v":122,"vw":8.97},{"c":8.96,"h":9.07,"l":8.96,"n":63,"o":9.029,"t":"2026-09-25T14:30:00Z","v":26349,"vw":9.020909},{"c":9,"h":9.08,"l":8.9226,"n":32,"o":8.9226,"t":"2026-09-25T14:45:00Z","v":3961,"vw":8.978088},{"c":9.04,"h":9.05,"l":9.04,"n":6,"o":9.05,"t":"2026-09-25T15:00:00Z","v":1235,"vw":9.045951},{"c":8.95,"h":8.999,"l":8.95,"n":6,"o":8.9937,"t":"2026-09-25T15:30:00Z","v":849,"vw":8.983193},{"c":8.935,"h":8.935,"l":8.89,"n":61,"o":8.9,"t":"2026-09-25T15:45:00Z","v":3257,"vw":8.920541},{"c":9.045,"h":9.05,"l":9.01,"n":27,"o":9.01,"t":"2026-09-25T16:00:00Z","v":1935,"vw":9.044169},{"c":9.05,"h":9.1,"l":9.05,"n":12,"o":9.07,"t":"2026-09-25T16:15:00Z","v":1156,"vw":9.080796},{"c":9.05,"h":9.05,"l":9.04,"n":3,"o":9.05,"t":"2026-09-25T16:30:00Z","v":310,"vw":9.04671},{"c":9,"h":9.01,"l":9,"n":15,"o":9.01,"t":"2026-09-25T16:45:00Z","v":10658,"vw":9.000141},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-25T17:15:00Z","v":210,"vw":9},{"c":9.04,"h":9.049,"l":9.025,"n":11,"o":9.049,"t":"2026-09-25T19:15:00Z","v":2088,"vw":9.037754},{"c":9.045,"h":9.05,"l":9.045,"n":4,"o":9.05,"t":"2026-09-25T19:30:00Z","v":697,"vw":9.046667},{"c":9.07,"h":9.07,"l":9.065,"n":4,"o":9.065,"t":"2026-09-25T19:45:00Z","v":1156,"vw":9.068319},{"c":8.52,"h":8.53,"l":8.52,"n":5,"o":8.53,"t":"2026-09-28T09:00:00Z","v":1754,"vw":8.52943},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-09-28T11:00:00Z","v":402,"vw":8.67},{"c":8.661,"h":8.68,"l":8.661,"n":4,"o":8.68,"t":"2026-09-28T13:00:00Z","v":1000,"vw":8.6657},{"c":8.74,"h":8.74,"l":8.65,"n":14,"o":8.72,"t":"2026-09-28T13:30:00Z","v":3203,"vw":8.661826},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-28T13:45:00Z","v":100,"vw":8.72},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-28T14:00:00Z","v":200,"vw":8.62},{"c":8.51,"h":8.6299,"l":8.5,"n":21,"o":8.61,"t":"2026-09-28T14:15:00Z","v":8802,"vw":8.611468},{"c":8.56,"h":8.56,"l":8.5089,"n":5,"o":8.5089,"t":"2026-09-28T14:30:00Z","v":11161,"vw":8.509763},{"c":8.49,"h":8.49,"l":8.47,"n":31,"o":8.49,"t":"2026-09-28T14:45:00Z","v":22800,"vw":8.470518},{"c":8.525,"h":8.55,"l":8.5125,"n":4,"o":8.5125,"t":"2026-09-28T15:00:00Z","v":457,"vw":8.528125},{"c":8.55,"h":8.55,"l":8.5,"n":4,"o":8.5,"t":"2026-09-28T15:15:00Z","v":592,"vw":8.519},{"c":8.605,"h":8.605,"l":8.605,"n":1,"o":8.605,"t":"2026-09-28T15:45:00Z","v":100,"vw":8.605},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-28T16:00:00Z","v":100,"vw":8.59},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-28T16:15:00Z","v":310,"vw":8.65},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-28T16:30:00Z","v":100,"vw":8.74},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-28T17:00:00Z","v":135,"vw":8.68},{"c":8.73,"h":8.785,"l":8.73,"n":6,"o":8.785,"t":"2026-09-28T17:15:00Z","v":2650,"vw":8.764231},{"c":8.72,"h":8.73,"l":8.72,"n":6,"o":8.73,"t":"2026-09-28T17:30:00Z","v":835,"vw":8.725988},{"c":8.75,"h":8.75,"l":8.72,"n":4,"o":8.745,"t":"2026-09-28T17:45:00Z","v":531,"vw":8.733992},{"c":8.73,"h":8.73,"l":8.72,"n":4,"o":8.73,"t":"2026-09-28T18:30:00Z","v":446,"vw":8.724484},{"c":8.79,"h":8.79,"l":8.74,"n":5,"o":8.74,"t":"2026-09-28T18:45:00Z","v":970,"vw":8.752887},{"c":8.685,"h":8.73,"l":8.685,"n":3,"o":8.73,"t":"2026-09-28T19:00:00Z","v":302,"vw":8.714801},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-28T19:15:00Z","v":100,"vw":8.66},{"c":8.6,"h":8.63,"l":8.57,"n":12,"o":8.63,"t":"2026-09-28T19:30:00Z","v":1072,"vw":8.602375},{"c":8.61,"h":8.63,"l":8.59,"n":34,"o":8.6,"t":"2026-09-28T19:45:00Z","v":3758,"vw":8.59876},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-09-28T20:00:00Z","v":461,"vw":8.6},{"c":8.87,"h":8.87,"l":8.81,"n":5,"o":8.82,"t":"2026-09-29T12:30:00Z","v":1762,"vw":8.821192},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-09-29T13:30:00Z","v":1042,"vw":8.84},{"c":8.7836,"h":8.81,"l":8.7836,"n":15,"o":8.81,"t":"2026-09-29T14:00:00Z","v":3373,"vw":8.808399},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-09-29T14:15:00Z","v":421,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-09-29T14:30:00Z","v":1233,"vw":8.81},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-29T14:45:00Z","v":200,"vw":8.83},{"c":8.69,"h":8.7168,"l":8.69,"n":2,"o":8.7168,"t":"2026-09-29T15:15:00Z","v":200,"vw":8.7034},{"c":8.6899,"h":8.6899,"l":8.6899,"n":1,"o":8.6899,"t":"2026-09-29T15:30:00Z","v":100,"vw":8.6899},{"c":8.64,"h":8.66,"l":8.64,"n":3,"o":8.66,"t":"2026-09-29T16:00:00Z","v":731,"vw":8.646215},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-29T16:30:00Z","v":100,"vw":8.66},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-09-29T17:15:00Z","v":200,"vw":8.61},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-09-29T18:00:00Z","v":100,"vw":8.63},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-09-29T18:30:00Z","v":319,"vw":8.67},{"c":8.7064,"h":8.7064,"l":8.7064,"n":1,"o":8.7064,"t":"2026-09-29T19:15:00Z","v":230,"vw":8.7064},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-29T19:30:00Z","v":200,"vw":8.68},{"c":8.63,"h":8.63,"l":8.63,"n":4,"o":8.63,"t":"2026-09-29T19:45:00Z","v":241,"vw":8.63},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-29T22:15:00Z","v":300,"vw":8.75},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-30T10:45:00Z","v":187,"vw":8.86},{"c":8.78,"h":8.81,"l":8.78,"n":6,"o":8.81,"t":"2026-09-30T11:45:00Z","v":2400,"vw":8.785},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-30T12:00:00Z","v":400,"vw":8.79},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-30T12:30:00Z","v":147,"vw":8.89},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-30T13:15:00Z","v":360,"vw":9.04},{"c":8.895,"h":8.985,"l":8.89,"n":10,"o":8.985,"t":"2026-09-30T13:30:00Z","v":1182,"vw":8.942089},{"c":8.8556,"h":8.87,"l":8.84,"n":5,"o":8.87,"t":"2026-09-30T14:00:00Z","v":554,"vw":8.855238},{"c":8.773,"h":8.815,"l":8.76,"n":4,"o":8.815,"t":"2026-09-30T14:15:00Z","v":808,"vw":8.802484},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-30T15:00:00Z","v":455,"vw":8.78},{"c":8.74,"h":8.76,"l":8.725,"n":6,"o":8.76,"t":"2026-09-30T15:15:00Z","v":1500,"vw":8.732667},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-30T15:45:00Z","v":100,"vw":8.8},{"c":8.79,"h":8.805,"l":8.79,"n":2,"o":8.805,"t":"2026-09-30T16:15:00Z","v":200,"vw":8.7975},{"c":8.74,"h":8.775,"l":8.74,"n":2,"o":8.775,"t":"2026-09-30T17:15:00Z","v":600,"vw":8.745833},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-09-30T17:30:00Z","v":200,"vw":8.73},{"c":8.7,"h":8.71,"l":8.7,"n":4,"o":8.71,"t":"2026-09-30T18:00:00Z","v":400,"vw":8.7025},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-30T19:00:00Z","v":100,"vw":8.67},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-09-30T19:15:00Z","v":203,"vw":8.64},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-30T19:30:00Z","v":100,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":18,"o":8.7,"t":"2026-09-30T21:00:00Z","v":5000,"vw":8.7},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-09-30T23:00:00Z","v":600,"vw":8.67},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-09-30T23:15:00Z","v":425,"vw":8.77},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-01T12:00:00Z","v":300,"vw":8.83},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-01T13:00:00Z","v":300,"vw":8.64},{"c":8.72,"h":8.72,"l":8.64,"n":9,"o":8.64,"t":"2026-10-01T13:30:00Z","v":1150,"vw":8.712258},{"c":8.72,"h":8.72,"l":8.68,"n":7,"o":8.68,"t":"2026-10-01T14:00:00Z","v":800,"vw":8.703067},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-01T14:15:00Z","v":149,"vw":8.73},{"c":8.685,"h":8.685,"l":8.685,"n":1,"o":8.685,"t":"2026-10-01T14:45:00Z","v":500,"vw":8.685},{"c":8.65,"h":8.69,"l":8.65,"n":4,"o":8.69,"t":"2026-10-01T15:00:00Z","v":546,"vw":8.669158},{"c":8.73,"h":8.75,"l":8.73,"n":12,"o":8.75,"t":"2026-10-01T15:15:00Z","v":1575,"vw":8.739223},{"c":8.67,"h":8.7,"l":8.67,"n":3,"o":8.7,"t":"2026-10-01T15:30:00Z","v":415,"vw":8.691781},{"c":8.7,"h":8.73,"l":8.7,"n":10,"o":8.7,"t":"2026-10-01T15:45:00Z","v":2693,"vw":8.71134},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-01T16:00:00Z","v":500,"vw":8.7},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-01T16:15:00Z","v":100,"vw":8.68},{"c":8.7,"h":8.71,"l":8.7,"n":2,"o":8.71,"t":"2026-10-01T16:30:00Z","v":200,"vw":8.705},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-01T16:45:00Z","v":100,"vw":8.65},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-01T17:30:00Z","v":388,"vw":8.79},{"c":8.76,"h":8.77,"l":8.76,"n":2,"o":8.77,"t":"2026-10-01T17:45:00Z","v":200,"vw":8.765},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-01T18:00:00Z","v":300,"vw":8.75},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-01T18:45:00Z","v":100,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-01T19:00:00Z","v":200,"vw":8.78},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-01T19:15:00Z","v":100,"vw":8.75},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-01T19:30:00Z","v":100,"vw":8.71},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-01T19:45:00Z","v":3732,"vw":8.75},{"c":8.83,"h":8.89,"l":8.83,"n":4,"o":8.89,"t":"2026-10-02T08:00:00Z","v":700,"vw":8.860395},{"c":8.885,"h":8.9,"l":8.885,"n":4,"o":8.9,"t":"2026-10-02T14:00:00Z","v":231,"vw":8.8925},{"c":8.895,"h":8.96,"l":8.895,"n":7,"o":8.96,"t":"2026-10-02T14:15:00Z","v":1403,"vw":8.907271},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-02T14:30:00Z","v":200,"vw":8.87},{"c":8.78,"h":8.8,"l":8.76,"n":9,"o":8.8,"t":"2026-10-02T14:45:00Z","v":851,"vw":8.786093},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-02T15:00:00Z","v":100,"vw":8.78},{"c":8.775,"h":8.82,"l":8.775,"n":3,"o":8.82,"t":"2026-10-02T16:00:00Z","v":370,"vw":8.787857},{"c":8.7,"h":8.71,"l":8.7,"n":5,"o":8.71,"t":"2026-10-02T17:30:00Z","v":769,"vw":8.701582},{"c":8.725,"h":8.725,"l":8.725,"n":1,"o":8.725,"t":"2026-10-02T17:45:00Z","v":800,"vw":8.725},{"c":8.66,"h":8.7,"l":8.66,"n":4,"o":8.7,"t":"2026-10-02T18:15:00Z","v":420,"vw":8.68},{"c":8.38,"h":8.575,"l":8.36,"n":120,"o":8.56,"t":"2026-10-02T18:30:00Z","v":30706,"vw":8.398007},{"c":8.36,"h":8.385,"l":8.33,"n":7,"o":8.38,"t":"2026-10-02T18:45:00Z","v":747,"vw":8.357414},{"c":8.43,"h":8.43,"l":8.43,"n":2,"o":8.43,"t":"2026-10-02T19:00:00Z","v":352,"vw":8.43},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-02T19:15:00Z","v":255,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-02T19:30:00Z","v":300,"vw":8.42},{"c":8.4699,"h":8.4699,"l":8.4699,"n":3,"o":8.4699,"t":"2026-10-02T19:45:00Z","v":2483,"vw":8.4699},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-02T20:15:00Z","v":270,"vw":8.46},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-02T20:45:00Z","v":100,"vw":8.42},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-02T23:15:00Z","v":200,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-02T23:45:00Z","v":300,"vw":8.6},{"c":8.845,"h":8.845,"l":8.84,"n":6,"o":8.84,"t":"2026-10-05T13:30:00Z","v":1570,"vw":8.84429},{"c":8.86,"h":8.87,"l":8.84,"n":6,"o":8.84,"t":"2026-10-05T13:45:00Z","v":7050,"vw":8.848369},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-05T14:00:00Z","v":283,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-05T14:15:00Z","v":100,"vw":8.87},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-10-05T14:30:00Z","v":103,"vw":8.78},{"c":8.75,"h":8.76,"l":8.75,"n":4,"o":8.76,"t":"2026-10-05T15:00:00Z","v":3705,"vw":8.759146},{"c":8.7048,"h":8.7048,"l":8.7048,"n":1,"o":8.7048,"t":"2026-10-05T15:30:00Z","v":100,"vw":8.7048},{"c":8.715,"h":8.715,"l":8.715,"n":1,"o":8.715,"t":"2026-10-05T15:45:00Z","v":100,"vw":8.715},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T16:00:00Z","v":100,"vw":8.7},{"c":8.67,"h":8.71,"l":8.67,"n":8,"o":8.71,"t":"2026-10-05T16:15:00Z","v":825,"vw":8.697253},{"c":8.719,"h":8.719,"l":8.719,"n":1,"o":8.719,"t":"2026-10-05T16:30:00Z","v":200,"vw":8.719},{"c":8.7,"h":8.7,"l":8.69,"n":7,"o":8.7,"t":"2026-10-05T17:00:00Z","v":1410,"vw":8.6984},{"c":8.74,"h":8.74,"l":8.725,"n":4,"o":8.725,"t":"2026-10-05T17:30:00Z","v":672,"vw":8.727337},{"c":8.7338,"h":8.7338,"l":8.73,"n":2,"o":8.73,"t":"2026-10-05T18:00:00Z","v":214,"vw":8.732024},{"c":8.759,"h":8.759,"l":8.74,"n":3,"o":8.74,"t":"2026-10-05T18:15:00Z","v":400,"vw":8.7495},{"c":8.75,"h":8.755,"l":8.75,"n":11,"o":8.755,"t":"2026-10-05T18:30:00Z","v":9876,"vw":8.754949},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-05T18:45:00Z","v":495,"vw":8.75},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-05T19:00:00Z","v":100,"vw":8.74},{"c":8.7569,"h":8.7569,"l":8.75,"n":2,"o":8.75,"t":"2026-10-05T19:15:00Z","v":270,"vw":8.754344},{"c":8.8,"h":8.8,"l":8.77,"n":8,"o":8.785,"t":"2026-10-05T19:30:00Z","v":2144,"vw":8.776529},{"c":8.79,"h":8.79,"l":8.775,"n":3,"o":8.775,"t":"2026-10-05T19:45:00Z","v":300,"vw":8.785},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-06T09:00:00Z","v":801,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":13,"o":8.78,"t":"2026-10-06T13:30:00Z","v":263,"vw":8.78},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-06T14:15:00Z","v":100,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":12,"o":8.85,"t":"2026-10-06T14:30:00Z","v":16001,"vw":8.85},{"c":8.89,"h":8.89,"l":8.8312,"n":3,"o":8.8312,"t":"2026-10-06T14:45:00Z","v":1271,"vw":8.861463},{"c":8.875,"h":8.875,"l":8.875,"n":3,"o":8.875,"t":"2026-10-06T15:00:00Z","v":3529,"vw":8.875},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-06T15:30:00Z","v":100,"vw":8.87},{"c":8.82,"h":8.82,"l":8.79,"n":15,"o":8.79,"t":"2026-10-06T16:00:00Z","v":3043,"vw":8.796919},{"c":8.8,"h":8.8,"l":8.76,"n":19,"o":8.79,"t":"2026-10-06T16:15:00Z","v":10509,"vw":8.798162},{"c":8.7601,"h":8.7601,"l":8.7601,"n":2,"o":8.7601,"t":"2026-10-06T16:30:00Z","v":556,"vw":8.7601},{"c":8.785,"h":8.785,"l":8.7727,"n":2,"o":8.7727,"t":"2026-10-06T16:45:00Z","v":250,"vw":8.78008},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-06T17:45:00Z","v":136,"vw":8.74},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-06T18:30:00Z","v":130,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":8,"o":8.7,"t":"2026-10-06T19:00:00Z","v":920,"vw":8.7},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-06T19:30:00Z","v":100,"vw":8.65},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-06T22:15:00Z","v":155,"vw":8.29},{"c":8.4,"h":8.4,"l":8.32,"n":3,"o":8.32,"t":"2026-10-07T08:00:00Z","v":412,"vw":8.371813},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-07T11:00:00Z","v":400,"vw":8.31},{"c":8.11,"h":8.165,"l":8.11,"n":24,"o":8.15,"t":"2026-10-07T13:30:00Z","v":10409,"vw":8.146581},{"c":8.15,"h":8.15,"l":8.149,"n":17,"o":8.149,"t":"2026-10-07T13:45:00Z","v":5019,"vw":8.149347},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-07T14:15:00Z","v":148,"vw":8.14},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-07T14:30:00Z","v":2000,"vw":8.17},{"c":8.14,"h":8.169,"l":8.14,"n":14,"o":8.1462,"t":"2026-10-07T14:45:00Z","v":5200,"vw":8.161081},{"c":8.15,"h":8.15,"l":8.11,"n":6,"o":8.11,"t":"2026-10-07T15:00:00Z","v":491,"vw":8.12049},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-07T16:15:00Z","v":150,"vw":8.22},{"c":8.12,"h":8.14,"l":8.08,"n":34,"o":8.11,"t":"2026-10-07T17:45:00Z","v":20115,"vw":8.105888},{"c":8.17,"h":8.18,"l":8.17,"n":3,"o":8.18,"t":"2026-10-07T18:00:00Z","v":3051,"vw":8.170328},{"c":8.1501,"h":8.1501,"l":8.1501,"n":1,"o":8.1501,"t":"2026-10-07T19:45:00Z","v":3500,"vw":8.1501},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-10-07T22:00:00Z","v":1700,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T23:00:00Z","v":480,"vw":8.2},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-07T23:45:00Z","v":250,"vw":8.22},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-08T11:00:00Z","v":300,"vw":8.05},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-08T11:15:00Z","v":300,"vw":8.04},{"c":7.98,"h":7.985,"l":7.98,"n":5,"o":7.985,"t":"2026-10-08T12:45:00Z","v":480,"vw":7.98375},{"c":7.96,"h":8.01,"l":7.93,"n":27,"o":8.01,"t":"2026-10-08T13:30:00Z","v":5058,"vw":7.957142},{"c":8.045,"h":8.045,"l":8.045,"n":2,"o":8.045,"t":"2026-10-08T14:30:00Z","v":203,"vw":8.045},{"c":7.72,"h":7.9,"l":7.63,"n":20,"o":7.9,"t":"2026-10-08T15:15:00Z","v":2610,"vw":7.765828},{"c":7.66,"h":7.71,"l":7.59,"n":26,"o":7.71,"t":"2026-10-08T15:30:00Z","v":10840,"vw":7.616575},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-08T16:00:00Z","v":150,"vw":7.63},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-08T16:15:00Z","v":450,"vw":7.66},{"c":7.58,"h":7.58,"l":7.55,"n":2,"o":7.55,"t":"2026-10-08T17:00:00Z","v":300,"vw":7.565},{"c":7.48,"h":7.54,"l":7.47,"n":31,"o":7.54,"t":"2026-10-08T17:15:00Z","v":4062,"vw":7.486248},{"c":7.54,"h":7.57,"l":7.54,"n":5,"o":7.54,"t":"2026-10-08T17:30:00Z","v":533,"vw":7.551396},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T17:45:00Z","v":100,"vw":7.5},{"c":7.521,"h":7.521,"l":7.52,"n":2,"o":7.52,"t":"2026-10-08T18:00:00Z","v":270,"vw":7.520444},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-08T18:30:00Z","v":285,"vw":7.63},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-08T18:45:00Z","v":200,"vw":7.64},{"c":7.73,"h":7.73,"l":7.7158,"n":9,"o":7.7158,"t":"2026-10-08T19:45:00Z","v":925,"vw":7.722827},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-08T20:00:00Z","v":124,"vw":7.69},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-09T11:45:00Z","v":170,"vw":7.89},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-09T12:00:00Z","v":180,"vw":7.74},{"c":7.77,"h":7.78,"l":7.77,"n":6,"o":7.78,"t":"2026-10-09T13:30:00Z","v":657,"vw":7.776667},{"c":7.785,"h":7.785,"l":7.785,"n":1,"o":7.785,"t":"2026-10-09T15:00:00Z","v":100,"vw":7.785},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-09T15:15:00Z","v":100,"vw":7.78},{"c":7.795,"h":7.795,"l":7.77,"n":2,"o":7.77,"t":"2026-10-09T15:30:00Z","v":10100,"vw":7.770248},{"c":7.79,"h":7.8,"l":7.78,"n":8,"o":7.8,"t":"2026-10-09T15:45:00Z","v":1452,"vw":7.789643},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-09T16:00:00Z","v":100,"vw":7.81},{"c":7.815,"h":7.8319,"l":7.8127,"n":4,"o":7.8319,"t":"2026-10-09T16:15:00Z","v":476,"vw":7.820258},{"c":7.8008,"h":7.8008,"l":7.8008,"n":1,"o":7.8008,"t":"2026-10-09T16:30:00Z","v":640,"vw":7.8008},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-09T16:45:00Z","v":100,"vw":7.82},{"c":7.81,"h":7.81,"l":7.8,"n":10,"o":7.8,"t":"2026-10-09T17:00:00Z","v":4500,"vw":7.809333},{"c":7.8,"h":7.8,"l":7.775,"n":6,"o":7.775,"t":"2026-10-09T17:15:00Z","v":502,"vw":7.795},{"c":7.82,"h":7.82,"l":7.8076,"n":3,"o":7.81,"t":"2026-10-09T17:45:00Z","v":500,"vw":7.81128},{"c":7.81,"h":7.81,"l":7.79,"n":2,"o":7.79,"t":"2026-10-09T18:45:00Z","v":660,"vw":7.79303},{"c":7.775,"h":7.775,"l":7.775,"n":2,"o":7.775,"t":"2026-10-09T19:30:00Z","v":203,"vw":7.775},{"c":7.76,"h":7.77,"l":7.76,"n":5,"o":7.77,"t":"2026-10-09T19:45:00Z","v":3457,"vw":7.768678},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-09T22:45:00Z","v":400,"vw":7.9},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-12T12:15:00Z","v":400,"vw":7.99},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-12T13:45:00Z","v":3954,"vw":7.88},{"c":7.92,"h":7.92,"l":7.9,"n":4,"o":7.9,"t":"2026-10-12T14:00:00Z","v":312,"vw":7.913333},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-12T14:30:00Z","v":360,"vw":7.82},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-12T16:00:00Z","v":318,"vw":7.84},{"c":7.8493,"h":7.8493,"l":7.8493,"n":2,"o":7.8493,"t":"2026-10-12T16:15:00Z","v":210,"vw":7.8493},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-12T16:45:00Z","v":400,"vw":7.76},{"c":7.805,"h":7.805,"l":7.805,"n":2,"o":7.805,"t":"2026-10-12T17:15:00Z","v":328,"vw":7.805},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-12T17:30:00Z","v":157,"vw":7.79},{"c":7.805,"h":7.805,"l":7.805,"n":1,"o":7.805,"t":"2026-10-12T18:45:00Z","v":812,"vw":7.805},{"c":7.81,"h":7.82,"l":7.81,"n":6,"o":7.81,"t":"2026-10-12T19:00:00Z","v":1500,"vw":7.815333},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-10-12T19:15:00Z","v":310,"vw":7.79},{"c":7.86,"h":7.86,"l":7.84,"n":3,"o":7.84,"t":"2026-10-12T19:45:00Z","v":600,"vw":7.855833},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-12T20:15:00Z","v":129,"vw":7.81},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-12T21:45:00Z","v":500,"vw":7.74},{"c":7.715,"h":7.72,"l":7.715,"n":2,"o":7.72,"t":"2026-10-13T11:00:00Z","v":700,"vw":7.717857},{"c":7.77,"h":7.77,"l":7.76,"n":4,"o":7.76,"t":"2026-10-13T14:00:00Z","v":1300,"vw":7.768462},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-13T14:45:00Z","v":200,"vw":7.8},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-13T15:30:00Z","v":212,"vw":7.74},{"c":7.77,"h":7.77,"l":7.75,"n":3,"o":7.75,"t":"2026-10-13T16:00:00Z","v":342,"vw":7.764152},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-13T17:30:00Z","v":529,"vw":7.76},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-13T19:15:00Z","v":333,"vw":7.79},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-13T19:45:00Z","v":171,"vw":7.76},{"c":7.67,"h":7.67,"l":7.65,"n":6,"o":7.65,"t":"2026-10-14T13:30:00Z","v":3331,"vw":7.651954},{"c":7.601,"h":7.601,"l":7.601,"n":1,"o":7.601,"t":"2026-10-14T13:45:00Z","v":200,"vw":7.601},{"c":7.511,"h":7.517,"l":7.511,"n":4,"o":7.517,"t":"2026-10-14T14:15:00Z","v":1800,"vw":7.511335},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-14T14:30:00Z","v":100,"vw":7.55},{"c":7.57,"h":7.57,"l":7.56,"n":6,"o":7.56,"t":"2026-10-14T14:45:00Z","v":555,"vw":7.564505},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-14T15:00:00Z","v":290,"vw":7.55},{"c":7.58,"h":7.59,"l":7.58,"n":3,"o":7.59,"t":"2026-10-14T15:15:00Z","v":316,"vw":7.586646},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-14T16:00:00Z","v":211,"vw":7.57},{"c":7.6599,"h":7.6599,"l":7.6599,"n":1,"o":7.6599,"t":"2026-10-14T16:45:00Z","v":400,"vw":7.6599},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-14T18:15:00Z","v":700,"vw":7.58},{"c":7.52,"h":7.54,"l":7.52,"n":2,"o":7.54,"t":"2026-10-14T18:30:00Z","v":746,"vw":7.526595},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-14T18:45:00Z","v":100,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-14T19:15:00Z","v":227,"vw":7.55},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-14T19:30:00Z","v":132,"vw":7.56},{"c":7.535,"h":7.54,"l":7.52,"n":13,"o":7.53,"t":"2026-10-14T19:45:00Z","v":2775,"vw":7.522027},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-10-15T08:00:00Z","v":114,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-15T09:30:00Z","v":135,"vw":7.42},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-15T13:00:00Z","v":150,"vw":7.32},{"c":7.26,"h":7.3,"l":7.26,"n":9,"o":7.3,"t":"2026-10-15T13:30:00Z","v":3421,"vw":7.289863},{"c":7.23,"h":7.2506,"l":7.21,"n":9,"o":7.2506,"t":"2026-10-15T13:45:00Z","v":678,"vw":7.228047},{"c":7.24,"h":7.24,"l":7.24,"n":5,"o":7.24,"t":"2026-10-15T14:00:00Z","v":389,"vw":7.24},{"c":7.27,"h":7.27,"l":7.25,"n":6,"o":7.25,"t":"2026-10-15T14:15:00Z","v":1756,"vw":7.251176},{"c":7.28,"h":7.28,"l":7.26,"n":9,"o":7.26,"t":"2026-10-15T14:30:00Z","v":1810,"vw":7.265},{"c":7.33,"h":7.34,"l":7.29,"n":63,"o":7.32,"t":"2026-10-15T14:45:00Z","v":4218,"vw":7.317077},{"c":7.41,"h":7.41,"l":7.34,"n":3,"o":7.34,"t":"2026-10-15T15:00:00Z","v":356,"vw":7.39},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-15T15:15:00Z","v":100,"vw":7.42},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-15T15:30:00Z","v":300,"vw":7.45},{"c":7.485,"h":7.485,"l":7.485,"n":2,"o":7.485,"t":"2026-10-15T15:45:00Z","v":2540,"vw":7.485},{"c":7.49,"h":7.5,"l":7.49,"n":3,"o":7.5,"t":"2026-10-15T16:00:00Z","v":288,"vw":7.495},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-15T16:30:00Z","v":100,"vw":7.44},{"c":7.435,"h":7.435,"l":7.435,"n":1,"o":7.435,"t":"2026-10-15T17:00:00Z","v":285,"vw":7.435},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-15T18:15:00Z","v":5000,"vw":7.46},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-15T18:30:00Z","v":245,"vw":7.47},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-15T19:00:00Z","v":100,"vw":7.5},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-15T19:15:00Z","v":200,"vw":7.51},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-15T19:45:00Z","v":500,"vw":7.5},{"c":7.5,"h":7.5,"l":7.47,"n":2,"o":7.47,"t":"2026-10-15T20:00:00Z","v":304,"vw":7.489737},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T13:30:00Z","v":479,"vw":7.47},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-16T14:00:00Z","v":101,"vw":7.51},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-16T14:15:00Z","v":150,"vw":7.54},{"c":7.45,"h":7.45,"l":7.44,"n":3,"o":7.44,"t":"2026-10-16T15:00:00Z","v":350,"vw":7.444286},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T15:15:00Z","v":100,"vw":7.41},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.44,"t":"2026-10-16T15:45:00Z","v":436,"vw":7.4375},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-16T16:15:00Z","v":100,"vw":7.45},{"c":7.29,"h":7.34,"l":7.29,"n":7,"o":7.34,"t":"2026-10-16T17:15:00Z","v":2540,"vw":7.334324},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-16T18:00:00Z","v":1000,"vw":7.36},{"c":7.365,"h":7.365,"l":7.365,"n":1,"o":7.365,"t":"2026-10-16T18:15:00Z","v":250,"vw":7.365},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-16T18:30:00Z","v":183,"vw":7.38},{"c":7.36,"h":7.36,"l":7.32,"n":11,"o":7.325,"t":"2026-10-16T19:00:00Z","v":3581,"vw":7.327746},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T23:15:00Z","v":500,"vw":7.41},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-19T09:15:00Z","v":150,"vw":7.36},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-19T11:15:00Z","v":400,"vw":7.31},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-19T11:30:00Z","v":354,"vw":7.22},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T13:45:00Z","v":105,"vw":7.27},{"c":7.27,"h":7.27,"l":7.26,"n":3,"o":7.26,"t":"2026-10-19T14:00:00Z","v":426,"vw":7.265393},{"c":7.32,"h":7.32,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T14:45:00Z","v":400,"vw":7.3025},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-19T15:45:00Z","v":455,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T16:00:00Z","v":119,"vw":7.29},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-19T17:15:00Z","v":150,"vw":7.32},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T18:30:00Z","v":200,"vw":7.27},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T18:45:00Z","v":100,"vw":7.28},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-19T22:15:00Z","v":200,"vw":7.38},{"c":7.31,"h":7.38,"l":7.31,"n":2,"o":7.38,"t":"2026-10-19T22:30:00Z","v":700,"vw":7.36},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T08:00:00Z","v":1847,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T09:15:00Z","v":150,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-20T13:15:00Z","v":500,"vw":7.26},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-20T13:30:00Z","v":176,"vw":7.33},{"c":7.54,"h":7.54,"l":7.5221,"n":2,"o":7.5221,"t":"2026-10-20T14:30:00Z","v":513,"vw":7.536511},{"c":7.52,"h":7.52,"l":7.5,"n":6,"o":7.5,"t":"2026-10-20T14:45:00Z","v":730,"vw":7.50678},{"c":7.4,"h":7.4,"l":7.38,"n":3,"o":7.38,"t":"2026-10-20T15:45:00Z","v":1043,"vw":7.398045},{"c":7.435,"h":7.435,"l":7.435,"n":3,"o":7.435,"t":"2026-10-20T16:00:00Z","v":350,"vw":7.435},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-20T16:15:00Z","v":124,"vw":7.42},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-20T19:30:00Z","v":200,"vw":7.48},{"c":7.495,"h":7.495,"l":7.495,"n":1,"o":7.495,"t":"2026-10-20T19:45:00Z","v":1000,"vw":7.495},{"c":7.56,"h":7.56,"l":7.56,"n":4,"o":7.56,"t":"2026-10-21T12:00:00Z","v":400,"vw":7.56},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-21T12:15:00Z","v":250,"vw":7.58},{"c":7.565,"h":7.565,"l":7.565,"n":1,"o":7.565,"t":"2026-10-21T13:45:00Z","v":120,"vw":7.565},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T14:30:00Z","v":100,"vw":7.6},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-21T16:30:00Z","v":200,"vw":7.69},{"c":7.699,"h":7.6999,"l":7.699,"n":2,"o":7.6999,"t":"2026-10-21T18:00:00Z","v":430,"vw":7.699628},{"c":7.65,"h":7.7,"l":7.65,"n":3,"o":7.7,"t":"2026-10-21T18:45:00Z","v":422,"vw":7.669194},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-21T19:15:00Z","v":100,"vw":7.64},{"c":7.655,"h":7.655,"l":7.655,"n":2,"o":7.655,"t":"2026-10-21T19:30:00Z","v":780,"vw":7.655},{"c":7.23,"h":7.24,"l":7.23,"n":9,"o":7.24,"t":"2026-10-22T09:15:00Z","v":1006,"vw":7.235482},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-22T13:30:00Z","v":119,"vw":7.3},{"c":7.3298,"h":7.3298,"l":7.3298,"n":2,"o":7.3298,"t":"2026-10-22T14:45:00Z","v":500,"vw":7.3298},{"c":7.25,"h":7.2505,"l":7.25,"n":2,"o":7.2505,"t":"2026-10-22T15:00:00Z","v":370,"vw":7.250365},{"c":7.27,"h":7.27,"l":7.26,"n":2,"o":7.26,"t":"2026-10-22T15:15:00Z","v":205,"vw":7.264878},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-22T15:45:00Z","v":146,"vw":7.28},{"c":7.19,"h":7.21,"l":7.19,"n":10,"o":7.21,"t":"2026-10-22T16:45:00Z","v":490,"vw":7.199302},{"c":7.2109,"h":7.2109,"l":7.2109,"n":1,"o":7.2109,"t":"2026-10-22T17:00:00Z","v":250,"vw":7.2109},{"c":7.225,"h":7.225,"l":7.225,"n":1,"o":7.225,"t":"2026-10-22T17:15:00Z","v":100,"vw":7.225},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-22T19:15:00Z","v":200,"vw":7.24},{"c":7.25,"h":7.2596,"l":7.22,"n":19,"o":7.2596,"t":"2026-10-22T19:45:00Z","v":5351,"vw":7.232528},{"c":7.18,"h":7.2,"l":7.18,"n":2,"o":7.2,"t":"2026-10-22T23:00:00Z","v":3000,"vw":7.180667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.40019539119640746,"strike":10.992184352143703,"iv":1.6263353657885669,"gamma":0.09594661115680678,"theta":-0.01844284392985287,"vega":0.006472049605588661,"rho":0.0011032831962069498,"breakevenPct":57.136272321932566},{"delta":0.3,"premium":0.4419795749356472,"strike":9.660408501287055,"iv":1.3843657920647077,"gamma":0.123855492250534,"theta":-0.017144377238429247,"vega":0.0070629774117552495,"rho":0.0013530770240006698,"breakevenPct":39.34328380996831},{"delta":0.35,"premium":0.49332526133421206,"strike":8.853397909326302,"iv":1.2310790042335495,"gamma":0.14766304961442078,"theta":-0.01626204919112464,"vega":0.007507464376381233,"rho":0.0015960556774333155,"breakevenPct":28.920319595317448},{"delta":0.4,"premium":0.55570814944286,"strike":8.35433480445712,"iv":1.1406819257343976,"gamma":0.16598875159429166,"theta":-0.01564096779280614,"vega":0.007795496904813261,"rho":0.001831450404271746,"breakevenPct":22.897144191723854},{"delta":0.45,"premium":0.614425810119386,"strike":7.917566799317794,"iv":1.0528004548038659,"gamma":0.18383882888004546,"theta":-0.014853780557134735,"vega":0.007983513359863558,"rho":0.0020700133717052194,"breakevenPct":17.682656681892137},{"delta":0.5,"premium":0.664169982944855,"strike":7.633314383172257,"iv":0.9710778851620239,"gamma":0.2005244457077885,"theta":-0.01365992040932348,"vega":0.007926662876634452,"rho":0.002316333066112765,"breakevenPct":14.448060222304992},{"delta":0.55,"premium":0.713914155770324,"strike":7.34906196702672,"iv":0.8893553155201819,"gamma":0.21721006253553155,"theta":-0.012466060261512223,"vega":0.007869812393405343,"rho":0.0025626527605203107,"breakevenPct":11.213463762717847},{"delta":0.6,"premium":0.763658328595793,"strike":7.064809550881183,"iv":0.8076327458783401,"gamma":0.23389567936327454,"theta":-0.011272200113700968,"vega":0.007812961910176237,"rho":0.0028089724549278557,"breakevenPct":7.978867303130706},{"delta":0.65,"premium":0.8870089285714285,"strike":6.827678571428572,"iv":0.7890516964285714,"gamma":0.22320776785714286,"theta":-0.010379642857142856,"vega":0.007334732142857143,"rho":0.003000300922203767,"breakevenPct":6.409482758620694},{"delta":0.7,"premium":1.032098214285714,"strike":6.604464285714286,"iv":0.7891186607142857,"gamma":0.20443544642857145,"theta":-0.00957607142857143,"vega":0.006732053571428573,"rho":0.0031753884571143758,"breakevenPct":5.331896551724142},{"delta":0.75,"premium":1.1771874999999998,"strike":6.3812500000000005,"iv":0.789185625,"gamma":0.185663125,"theta":-0.0087725,"vega":0.006129375000000001,"rho":0.003350475992024985,"breakevenPct":4.254310344827588},{"delta":0.8,"premium":1.3222767857142856,"strike":6.158035714285714,"iv":0.7892525892857143,"gamma":0.16689080357142855,"theta":-0.007968928571428571,"vega":0.005526696428571429,"rho":0.0035255635269355948,"breakevenPct":3.176724137931034},{"delta":0.85,"premium":1.6104278074866305,"strike":5.8048128342246,"iv":0.8544339572192511,"gamma":0.13739946524064175,"theta":-0.0073024064171123,"vega":0.00474866310160428,"rho":0.0035885415105680212,"breakevenPct":2.2791812649824807},{"delta":0.9,"premium":2.2454545454545456,"strike":5.136363636363637,"iv":1.0774954545454545,"gamma":0.0819181818181818,"theta":-0.006968181818181818,"vega":0.003545454545454545,"rho":0.003379692226032798,"breakevenPct":1.8181818181818177}],"put":[{"delta":0.1,"premium":0.4,"strike":3.5745390978537133,"iv":2.89072121437638,"gamma":0.030940991685069464,"theta":-0.017359724081717372,"vega":0.0035574564171710803,"rho":-0.0008945612355815296,"breakevenPct":56.2132538227074},{"delta":0.15,"premium":0.41808842920686584,"strike":4.7235371682746345,"iv":2.035036464104956,"gamma":0.05773126685739409,"theta":-0.01626874704254597,"vega":0.004727159808484124,"rho":-0.0011997256425880958,"breakevenPct":40.6145001507894},{"delta":0.2,"premium":0.44834383974003805,"strike":5.466876794800761,"iv":1.6139833083422863,"gamma":0.08828344785139702,"theta":-0.015287491524878273,"vega":0.005646913908115788,"rho":-0.0015151250741159668,"breakevenPct":30.778855792265883},{"delta":0.25,"premium":0.48341647422317485,"strike":6.056109828154499,"iv":1.3156239655130206,"gamma":0.11926284725718787,"theta":-0.014364948422803735,"vega":0.00643739351332262,"rho":-0.001834417958611328,"breakevenPct":23.13526408370587},{"delta":0.3,"premium":0.5338331923177831,"strike":6.3922212821185544,"iv":1.185205101197038,"gamma":0.14747277381240304,"theta":-0.013684851678284368,"vega":0.006928630988529349,"rho":-0.0021654709219862123,"breakevenPct":19.194647037230737},{"delta":0.35,"premium":0.5842499104123915,"strike":6.72833273608261,"iv":1.0547862368810552,"gamma":0.17568270036761818,"theta":-0.013004754933765,"vega":0.007419868463736079,"rho":-0.002496523885361096,"breakevenPct":15.254029990755607},{"delta":0.4,"premium":0.6445281112355877,"strike":7.041111813127553,"iv":0.9429238385204686,"gamma":0.19996038812824302,"theta":-0.012354124442108406,"vega":0.00781622316614675,"rho":-0.0028346517184782948,"breakevenPct":11.771259284248753},{"delta":0.45,"premium":0.7463778180254832,"strike":7.255532248474701,"iv":0.9092870231089147,"gamma":0.20766155357362695,"theta":-0.011827710210867707,"vega":0.007812595445630928,"rho":-0.003202603970275822,"breakevenPct":10.218559580010782},{"delta":0.5,"premium":0.8482275248153786,"strike":7.469952683821849,"iv":0.875650207697361,"gamma":0.21536271901901088,"theta":-0.011301295979627009,"vega":0.007808967725115109,"rho":-0.0035705562220733488,"breakevenPct":8.665859875772812},{"delta":0.55,"premium":0.9500772316052741,"strike":7.684373119168998,"iv":0.8420133922858072,"gamma":0.22306388446439485,"theta":-0.01077488174838631,"vega":0.007805340004599288,"rho":-0.003938508473870876,"breakevenPct":7.113160171534839},{"delta":0.6,"premium":1.0519269383951693,"strike":7.898793554516145,"iv":0.8083765768742535,"gamma":0.23076504990977875,"theta":-0.010248467517145612,"vega":0.007801712284083467,"rho":-0.004306460725668403,"breakevenPct":5.560460467296871},{"delta":0.65,"premium":1.2115594329334787,"strike":8.143947655398037,"iv":0.7899377317339149,"gamma":0.22557600872410033,"theta":-0.009510577971646674,"vega":0.007483315158124318,"rho":-0.004718952071409899,"breakevenPct":4.380852103937123},{"delta":0.7,"premium":1.4228462377317337,"strike":8.416575790621591,"iv":0.7850849509269356,"gamma":0.20886390403489644,"theta":-0.008583642311886588,"vega":0.006883533260632498,"rho":-0.0051712586677982765,"breakevenPct":3.5347647877260924},{"delta":0.75,"premium":1.634133042529989,"strike":8.689203925845147,"iv":0.7802321701199564,"gamma":0.1921517993456925,"theta":-0.0076567066521265,"vega":0.006283751363140676,"rho":-0.005623565264186655,"breakevenPct":2.6886774715150596},{"delta":0.8,"premium":1.8454198473282442,"strike":8.961832061068701,"iv":0.7753793893129771,"gamma":0.17543969465648857,"theta":-0.0067297709923664125,"vega":0.005683969465648855,"rho":-0.006075871860575033,"breakevenPct":1.8425901553040274},{"delta":0.85,"premium":2.3457100591715974,"strike":9.50887573964497,"iv":0.8056905325443787,"gamma":0.14053195266272192,"theta":-0.005531360946745563,"vega":0.004684023668639054,"rho":-0.006753942469193104,"breakevenPct":1.197714752091409},{"delta":0.9,"premium":2.942165492957747,"strike":10.149647887323944,"iv":0.8363033450704226,"gamma":0.10200669014084503,"theta":-0.004125880281690138,"vega":0.0035605633802816886,"rho":-0.007507399355808502,"breakevenPct":0.5864497328800362}]},"raw":{"call":[{"delta":0.25,"premium":0.40019539119640746,"strike":10.992184352143703,"iv":1.6263353657885669,"gamma":0.09594661115680678,"theta":-0.01844284392985287,"vega":0.006472049605588661,"rho":0.0011032831962069498,"breakevenPct":57.136272321932566},{"delta":0.3,"premium":0.4419795749356472,"strike":9.660408501287055,"iv":1.3843657920647077,"gamma":0.123855492250534,"theta":-0.017144377238429247,"vega":0.0070629774117552495,"rho":0.0013530770240006698,"breakevenPct":39.34328380996831},{"delta":0.35,"premium":0.49332526133421206,"strike":8.853397909326302,"iv":1.2310790042335495,"gamma":0.14766304961442078,"theta":-0.01626204919112464,"vega":0.007507464376381233,"rho":0.0015960556774333155,"breakevenPct":28.920319595317448},{"delta":0.4,"premium":0.55570814944286,"strike":8.35433480445712,"iv":1.1406819257343976,"gamma":0.16598875159429166,"theta":-0.01564096779280614,"vega":0.007795496904813261,"rho":0.001831450404271746,"breakevenPct":22.897144191723854},{"delta":0.45,"premium":0.614425810119386,"strike":7.917566799317794,"iv":1.0528004548038659,"gamma":0.18383882888004546,"theta":-0.014853780557134735,"vega":0.007983513359863558,"rho":0.0020700133717052194,"breakevenPct":17.682656681892137},{"delta":0.5,"premium":0.664169982944855,"strike":7.633314383172257,"iv":0.9710778851620239,"gamma":0.2005244457077885,"theta":-0.01365992040932348,"vega":0.007926662876634452,"rho":0.002316333066112765,"breakevenPct":14.448060222304992},{"delta":0.55,"premium":0.713914155770324,"strike":7.34906196702672,"iv":0.8893553155201819,"gamma":0.21721006253553155,"theta":-0.012466060261512223,"vega":0.007869812393405343,"rho":0.0025626527605203107,"breakevenPct":11.213463762717847},{"delta":0.6,"premium":0.763658328595793,"strike":7.064809550881183,"iv":0.8076327458783401,"gamma":0.23389567936327454,"theta":-0.011272200113700968,"vega":0.007812961910176237,"rho":0.0028089724549278557,"breakevenPct":7.978867303130706},{"delta":0.65,"premium":0.8870089285714285,"strike":6.827678571428572,"iv":0.7890516964285714,"gamma":0.22320776785714286,"theta":-0.010379642857142856,"vega":0.007334732142857143,"rho":0.003000300922203767,"breakevenPct":6.409482758620694},{"delta":0.7,"premium":1.032098214285714,"strike":6.604464285714286,"iv":0.7891186607142857,"gamma":0.20443544642857145,"theta":-0.00957607142857143,"vega":0.006732053571428573,"rho":0.0031753884571143758,"breakevenPct":5.331896551724142},{"delta":0.75,"premium":1.1771874999999998,"strike":6.3812500000000005,"iv":0.789185625,"gamma":0.185663125,"theta":-0.0087725,"vega":0.006129375000000001,"rho":0.003350475992024985,"breakevenPct":4.254310344827588},{"delta":0.8,"premium":1.3222767857142856,"strike":6.158035714285714,"iv":0.7892525892857143,"gamma":0.16689080357142855,"theta":-0.007968928571428571,"vega":0.005526696428571429,"rho":0.0035255635269355948,"breakevenPct":3.176724137931034},{"delta":0.85,"premium":1.6104278074866305,"strike":5.8048128342246,"iv":0.8544339572192511,"gamma":0.13739946524064175,"theta":-0.0073024064171123,"vega":0.00474866310160428,"rho":0.0035885415105680212,"breakevenPct":2.2791812649824807},{"delta":0.9,"premium":2.2454545454545456,"strike":5.136363636363637,"iv":1.0774954545454545,"gamma":0.0819181818181818,"theta":-0.006968181818181818,"vega":0.003545454545454545,"rho":0.003379692226032798,"breakevenPct":1.8181818181818177}],"put":[{"delta":0.1,"premium":0.4,"strike":3.5745390978537133,"iv":2.89072121437638,"gamma":0.030940991685069464,"theta":-0.017359724081717372,"vega":0.0035574564171710803,"rho":-0.0008945612355815296,"breakevenPct":56.2132538227074},{"delta":0.15,"premium":0.41808842920686584,"strike":4.7235371682746345,"iv":2.035036464104956,"gamma":0.05773126685739409,"theta":-0.01626874704254597,"vega":0.004727159808484124,"rho":-0.0011997256425880958,"breakevenPct":40.6145001507894},{"delta":0.2,"premium":0.44834383974003805,"strike":5.466876794800761,"iv":1.6139833083422863,"gamma":0.08828344785139702,"theta":-0.015287491524878273,"vega":0.005646913908115788,"rho":-0.0015151250741159668,"breakevenPct":30.778855792265883},{"delta":0.25,"premium":0.48341647422317485,"strike":6.056109828154499,"iv":1.3156239655130206,"gamma":0.11926284725718787,"theta":-0.014364948422803735,"vega":0.00643739351332262,"rho":-0.001834417958611328,"breakevenPct":23.13526408370587},{"delta":0.3,"premium":0.5338331923177831,"strike":6.3922212821185544,"iv":1.185205101197038,"gamma":0.14747277381240304,"theta":-0.013684851678284368,"vega":0.006928630988529349,"rho":-0.0021654709219862123,"breakevenPct":19.194647037230737},{"delta":0.35,"premium":0.5842499104123915,"strike":6.72833273608261,"iv":1.0547862368810552,"gamma":0.17568270036761818,"theta":-0.013004754933765,"vega":0.007419868463736079,"rho":-0.002496523885361096,"breakevenPct":15.254029990755607},{"delta":0.4,"premium":0.6445281112355877,"strike":7.041111813127553,"iv":0.9429238385204686,"gamma":0.19996038812824302,"theta":-0.012354124442108406,"vega":0.00781622316614675,"rho":-0.0028346517184782948,"breakevenPct":11.771259284248753},{"delta":0.45,"premium":0.7463778180254832,"strike":7.255532248474701,"iv":0.9092870231089147,"gamma":0.20766155357362695,"theta":-0.011827710210867707,"vega":0.007812595445630928,"rho":-0.003202603970275822,"breakevenPct":10.218559580010782},{"delta":0.5,"premium":0.8482275248153786,"strike":7.469952683821849,"iv":0.875650207697361,"gamma":0.21536271901901088,"theta":-0.011301295979627009,"vega":0.007808967725115109,"rho":-0.0035705562220733488,"breakevenPct":8.665859875772812},{"delta":0.55,"premium":0.9500772316052741,"strike":7.684373119168998,"iv":0.8420133922858072,"gamma":0.22306388446439485,"theta":-0.01077488174838631,"vega":0.007805340004599288,"rho":-0.003938508473870876,"breakevenPct":7.113160171534839},{"delta":0.6,"premium":1.0519269383951693,"strike":7.898793554516145,"iv":0.8083765768742535,"gamma":0.23076504990977875,"theta":-0.010248467517145612,"vega":0.007801712284083467,"rho":-0.004306460725668403,"breakevenPct":5.560460467296871},{"delta":0.65,"premium":1.2115594329334787,"strike":8.143947655398037,"iv":0.7899377317339149,"gamma":0.22557600872410033,"theta":-0.009510577971646674,"vega":0.007483315158124318,"rho":-0.004718952071409899,"breakevenPct":4.380852103937123},{"delta":0.7,"premium":1.4228462377317337,"strike":8.416575790621591,"iv":0.7850849509269356,"gamma":0.20886390403489644,"theta":-0.008583642311886588,"vega":0.006883533260632498,"rho":-0.0051712586677982765,"breakevenPct":3.5347647877260924},{"delta":0.75,"premium":1.634133042529989,"strike":8.689203925845147,"iv":0.7802321701199564,"gamma":0.1921517993456925,"theta":-0.0076567066521265,"vega":0.006283751363140676,"rho":-0.005623565264186655,"breakevenPct":2.6886774715150596},{"delta":0.8,"premium":1.8454198473282442,"strike":8.961832061068701,"iv":0.7753793893129771,"gamma":0.17543969465648857,"theta":-0.0067297709923664125,"vega":0.005683969465648855,"rho":-0.006075871860575033,"breakevenPct":1.8425901553040274},{"delta":0.85,"premium":2.3457100591715974,"strike":9.50887573964497,"iv":0.8056905325443787,"gamma":0.14053195266272192,"theta":-0.005531360946745563,"vega":0.004684023668639054,"rho":-0.006753942469193104,"breakevenPct":1.197714752091409},{"delta":0.9,"premium":2.942165492957747,"strike":10.149647887323944,"iv":0.8363033450704226,"gamma":0.10200669014084503,"theta":-0.004125880281690138,"vega":0.0035605633802816886,"rho":-0.007507399355808502,"breakevenPct":0.5864497328800362}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}