{"symbol":"ECHX","url":"https://intraalpha.com/companies/ECHX","capturedAt":"2026-10-22T20:00:18.378Z","state":"partial","quote":{"symbol":"ECHX","last_price":6.9925,"prev_close":8.23,"regular_close":6.985,"change":-1.2375,"change_pct":-15.0365,"regular_change":-1.245,"regular_change_pct":-15.1276,"extended_change":0.0075,"extended_change_pct":0.1074,"bid":6.86,"ask":7.14,"bid_size":500,"ask_size":800,"volume":39350,"vwap":7.154749,"open":7.77,"high":7.77,"low":6.942,"close":6.985,"trade_count":351,"last_trade_at":"2026-10-22T20:00:00.478979224Z","last_quote_at":"2026-10-22T20:00:13.477278227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:00:12.510702107-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.102Z","bars":[{"c":7.29,"h":7.32,"l":7.27,"n":3,"o":7.32,"t":"2026-10-15T08:00:00Z","v":900,"vw":7.294444},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T08:45:00Z","v":150,"vw":7.2},{"c":7.21,"h":7.25,"l":7.21,"n":2,"o":7.25,"t":"2026-10-15T11:05:00Z","v":1065,"vw":7.246244},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-15T11:10:00Z","v":141,"vw":7.12},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T13:10:00Z","v":157,"vw":7.06},{"c":7,"h":7.06,"l":7,"n":13,"o":7.06,"t":"2026-10-15T13:30:00Z","v":3826,"vw":7.040149},{"c":6.9,"h":6.9,"l":6.86,"n":6,"o":6.88,"t":"2026-10-15T13:35:00Z","v":635,"vw":6.885455},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-15T13:40:00Z","v":208,"vw":6.89},{"c":6.67,"h":6.765,"l":6.67,"n":19,"o":6.765,"t":"2026-10-15T13:50:00Z","v":23390,"vw":6.695363},{"c":6.6,"h":6.66,"l":6.59,"n":137,"o":6.66,"t":"2026-10-15T13:55:00Z","v":125411,"vw":6.607134},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-15T14:10:00Z","v":100,"vw":6.86},{"c":6.79,"h":6.79,"l":6.78,"n":7,"o":6.78,"t":"2026-10-15T14:15:00Z","v":1501,"vw":6.789333},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-15T14:20:00Z","v":100,"vw":6.8},{"c":6.91,"h":6.91,"l":6.8969,"n":3,"o":6.8969,"t":"2026-10-15T14:35:00Z","v":391,"vw":6.901267},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-15T14:40:00Z","v":200,"vw":6.98},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-15T14:45:00Z","v":135,"vw":7},{"c":7.05,"h":7.09,"l":7.04,"n":14,"o":7.09,"t":"2026-10-15T15:15:00Z","v":3930,"vw":7.061251},{"c":6.975,"h":6.975,"l":6.975,"n":2,"o":6.975,"t":"2026-10-15T15:25:00Z","v":188,"vw":6.975},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-10-15T15:45:00Z","v":141,"vw":6.87},{"c":6.845,"h":6.85,"l":6.845,"n":2,"o":6.85,"t":"2026-10-15T15:55:00Z","v":255,"vw":6.846961},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-15T16:00:00Z","v":120,"vw":6.88},{"c":6.8,"h":6.8,"l":6.78,"n":4,"o":6.78,"t":"2026-10-15T16:10:00Z","v":379,"vw":6.787067},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-15T16:15:00Z","v":200,"vw":6.84},{"c":6.725,"h":6.725,"l":6.725,"n":2,"o":6.725,"t":"2026-10-15T16:30:00Z","v":200,"vw":6.725},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-15T16:40:00Z","v":100,"vw":6.81},{"c":6.83,"h":6.8351,"l":6.8195,"n":5,"o":6.8351,"t":"2026-10-15T16:50:00Z","v":1214,"vw":6.826917},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-15T17:00:00Z","v":180,"vw":6.82},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-15T17:50:00Z","v":100,"vw":6.96},{"c":7.015,"h":7.015,"l":7.015,"n":1,"o":7.015,"t":"2026-10-15T18:15:00Z","v":1112,"vw":7.015},{"c":7.1694,"h":7.1694,"l":7.1684,"n":7,"o":7.1686,"t":"2026-10-15T19:05:00Z","v":5000,"vw":7.168892},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-15T19:35:00Z","v":100,"vw":7.17},{"c":7.32,"h":7.32,"l":7.18,"n":4,"o":7.18,"t":"2026-10-15T19:40:00Z","v":370,"vw":7.253333},{"c":7.35,"h":7.35,"l":7.34,"n":5,"o":7.34,"t":"2026-10-15T19:45:00Z","v":310,"vw":7.345},{"c":7.29,"h":7.29,"l":7.28,"n":4,"o":7.28,"t":"2026-10-15T19:55:00Z","v":570,"vw":7.285422},{"c":7.45,"h":7.45,"l":7.39,"n":2,"o":7.39,"t":"2026-10-16T08:00:00Z","v":1200,"vw":7.43985},{"c":7.53,"h":7.53,"l":7.37,"n":10,"o":7.39,"t":"2026-10-16T12:05:00Z","v":990,"vw":7.4025},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T13:35:00Z","v":100,"vw":7.16},{"c":7.4401,"h":7.4401,"l":7.4401,"n":1,"o":7.4401,"t":"2026-10-16T14:50:00Z","v":100,"vw":7.4401},{"c":7.165,"h":7.165,"l":7.165,"n":3,"o":7.165,"t":"2026-10-16T15:20:00Z","v":193,"vw":7.165},{"c":7.25,"h":7.25,"l":7.15,"n":3,"o":7.15,"t":"2026-10-16T15:25:00Z","v":352,"vw":7.178409},{"c":7.28,"h":7.28,"l":7.2404,"n":5,"o":7.27,"t":"2026-10-16T15:45:00Z","v":647,"vw":7.260309},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T15:50:00Z","v":2492,"vw":7.28},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-10-16T15:55:00Z","v":208,"vw":7.27},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-16T16:00:00Z","v":171,"vw":7.21},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-16T16:05:00Z","v":100,"vw":7.2},{"c":7.125,"h":7.125,"l":7.125,"n":3,"o":7.125,"t":"2026-10-16T16:35:00Z","v":260,"vw":7.125},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-16T16:50:00Z","v":299,"vw":7.08},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-16T17:00:00Z","v":700,"vw":7.02},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-16T17:10:00Z","v":169,"vw":7.01},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-16T17:15:00Z","v":1670,"vw":6.97},{"c":7.052,"h":7.052,"l":7.052,"n":1,"o":7.052,"t":"2026-10-16T17:35:00Z","v":200,"vw":7.052},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-16T17:55:00Z","v":232,"vw":7.04},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-16T18:00:00Z","v":1067,"vw":7},{"c":6.9521,"h":6.9521,"l":6.9521,"n":1,"o":6.9521,"t":"2026-10-16T18:10:00Z","v":250,"vw":6.9521},{"c":6.96,"h":6.96,"l":6.96,"n":4,"o":6.96,"t":"2026-10-16T18:40:00Z","v":240,"vw":6.96},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-16T18:55:00Z","v":168,"vw":6.93},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-10-16T19:05:00Z","v":236,"vw":6.86},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-16T19:10:00Z","v":200,"vw":6.94},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T19:15:00Z","v":100,"vw":6.96},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-16T19:20:00Z","v":180,"vw":6.98},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T08:00:00Z","v":128,"vw":7.16},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-19T13:30:00Z","v":101,"vw":7.38},{"c":7.2197,"h":7.2197,"l":7.2197,"n":2,"o":7.2197,"t":"2026-10-19T13:35:00Z","v":103,"vw":7.2197},{"c":7.1927,"h":7.1927,"l":7.1927,"n":1,"o":7.1927,"t":"2026-10-19T14:15:00Z","v":100,"vw":7.1927},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-19T15:15:00Z","v":117,"vw":7.14},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T15:30:00Z","v":200,"vw":7.19},{"c":7.2765,"h":7.2765,"l":7.2765,"n":1,"o":7.2765,"t":"2026-10-19T15:40:00Z","v":500,"vw":7.2765},{"c":7.2765,"h":7.2765,"l":7.2765,"n":1,"o":7.2765,"t":"2026-10-19T15:50:00Z","v":300,"vw":7.2765},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T16:00:00Z","v":383,"vw":7.23},{"c":7.2305,"h":7.2305,"l":7.2305,"n":1,"o":7.2305,"t":"2026-10-19T16:05:00Z","v":300,"vw":7.2305},{"c":7.32,"h":7.33,"l":7.32,"n":5,"o":7.33,"t":"2026-10-19T16:55:00Z","v":352,"vw":7.325},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-19T17:15:00Z","v":161,"vw":7.27},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-19T17:25:00Z","v":104,"vw":7.25},{"c":7.2377,"h":7.2377,"l":7.2377,"n":1,"o":7.2377,"t":"2026-10-19T17:45:00Z","v":200,"vw":7.2377},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T17:55:00Z","v":124,"vw":7.24},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T18:15:00Z","v":117,"vw":7.18},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-19T18:25:00Z","v":114,"vw":7.12},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T18:30:00Z","v":1000,"vw":7.16},{"c":7.195,"h":7.195,"l":7.195,"n":3,"o":7.195,"t":"2026-10-19T18:45:00Z","v":186,"vw":7.195},{"c":7.195,"h":7.195,"l":7.195,"n":1,"o":7.195,"t":"2026-10-19T19:00:00Z","v":102,"vw":7.195},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T19:05:00Z","v":100,"vw":7.21},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-19T19:15:00Z","v":532,"vw":7.19},{"c":7.16,"h":7.16,"l":7.15,"n":5,"o":7.15,"t":"2026-10-19T19:55:00Z","v":507,"vw":7.152169},{"c":7.15,"h":7.15,"l":7.03,"n":4,"o":7.15,"t":"2026-10-20T13:30:00Z","v":1155,"vw":7.127003},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T14:00:00Z","v":100,"vw":7.04},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T15:30:00Z","v":124,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-20T15:50:00Z","v":112,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-20T16:15:00Z","v":172,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-20T16:20:00Z","v":100,"vw":7.12},{"c":7.1801,"h":7.1801,"l":7.16,"n":4,"o":7.16,"t":"2026-10-20T17:00:00Z","v":268,"vw":7.17005},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T17:15:00Z","v":100,"vw":7.16},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-20T17:25:00Z","v":143,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T17:35:00Z","v":139,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-20T17:45:00Z","v":102,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-20T18:05:00Z","v":141,"vw":7.16},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T18:10:00Z","v":120,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T18:20:00Z","v":1500,"vw":7.16},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-20T18:35:00Z","v":107,"vw":7.08},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-20T18:40:00Z","v":132,"vw":7.06},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T18:55:00Z","v":100,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T19:25:00Z","v":120,"vw":7.13},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-20T19:45:00Z","v":147,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":4,"o":7.18,"t":"2026-10-20T19:55:00Z","v":231,"vw":7.18},{"c":7.84,"h":7.84,"l":7.84,"n":10,"o":7.84,"t":"2026-10-20T21:10:00Z","v":1122,"vw":7.84},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-20T22:20:00Z","v":150,"vw":7.91},{"c":7.87,"h":7.87,"l":7.87,"n":8,"o":7.87,"t":"2026-10-20T23:10:00Z","v":1000,"vw":7.87},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T08:00:00Z","v":295,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T08:40:00Z","v":127,"vw":7.91},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T11:25:00Z","v":160,"vw":7.65},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-21T13:00:00Z","v":2000,"vw":7.89},{"c":7.88,"h":7.88,"l":7.879,"n":6,"o":7.879,"t":"2026-10-21T13:10:00Z","v":10000,"vw":7.8796},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T13:20:00Z","v":1000,"vw":7.9},{"c":7.9896,"h":7.99,"l":7.97,"n":10,"o":7.97,"t":"2026-10-21T13:25:00Z","v":2500,"vw":7.986149},{"c":8.05,"h":8.0897,"l":7.9,"n":13,"o":7.9,"t":"2026-10-21T13:30:00Z","v":3853,"vw":7.944082},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-21T13:35:00Z","v":8703,"vw":8.09},{"c":7.95,"h":8.02,"l":7.95,"n":10,"o":8.019,"t":"2026-10-21T13:40:00Z","v":10178,"vw":8.018606},{"c":8.1,"h":8.1,"l":7.95,"n":10,"o":7.95,"t":"2026-10-21T13:45:00Z","v":778,"vw":7.975042},{"c":8.23,"h":8.27,"l":8.23,"n":13,"o":8.27,"t":"2026-10-21T14:05:00Z","v":557,"vw":8.25},{"c":8.23,"h":8.3,"l":8.23,"n":10,"o":8.27,"t":"2026-10-21T14:10:00Z","v":1176,"vw":8.25},{"c":8.2,"h":8.21,"l":8.186,"n":6,"o":8.21,"t":"2026-10-21T14:15:00Z","v":1640,"vw":8.19291},{"c":8.09,"h":8.16,"l":8.09,"n":8,"o":8.16,"t":"2026-10-21T14:20:00Z","v":421,"vw":8.136667},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-21T14:30:00Z","v":100,"vw":8.09},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-21T14:50:00Z","v":104,"vw":8.24},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-21T14:55:00Z","v":800,"vw":8.21},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-21T15:05:00Z","v":310,"vw":8.26},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T15:10:00Z","v":100,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T15:30:00Z","v":244,"vw":8.3},{"c":8.399,"h":8.399,"l":8.38,"n":2,"o":8.38,"t":"2026-10-21T15:50:00Z","v":700,"vw":8.396286},{"c":8.3551,"h":8.3551,"l":8.3551,"n":1,"o":8.3551,"t":"2026-10-21T15:55:00Z","v":380,"vw":8.3551},{"c":8.3214,"h":8.33,"l":8.3214,"n":2,"o":8.33,"t":"2026-10-21T16:05:00Z","v":800,"vw":8.32355},{"c":8.33,"h":8.33,"l":8.315,"n":13,"o":8.32,"t":"2026-10-21T16:10:00Z","v":2962,"vw":8.321599},{"c":8.3899,"h":8.3899,"l":8.3899,"n":1,"o":8.3899,"t":"2026-10-21T16:15:00Z","v":500,"vw":8.3899},{"c":8.32,"h":8.32,"l":8.31,"n":3,"o":8.31,"t":"2026-10-21T16:30:00Z","v":2780,"vw":8.315},{"c":8.34,"h":8.34,"l":8.3102,"n":8,"o":8.3102,"t":"2026-10-21T16:35:00Z","v":650,"vw":8.323444},{"c":8.2399,"h":8.2399,"l":8.2399,"n":1,"o":8.2399,"t":"2026-10-21T17:00:00Z","v":170,"vw":8.2399},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-21T17:10:00Z","v":300,"vw":8.29},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-21T17:20:00Z","v":224,"vw":8.26},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-21T17:25:00Z","v":100,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-21T17:40:00Z","v":192,"vw":8.26},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T17:55:00Z","v":140,"vw":8.2},{"c":8.22,"h":8.22,"l":8.17,"n":10,"o":8.17,"t":"2026-10-21T18:00:00Z","v":12690,"vw":8.1704},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T18:10:00Z","v":140,"vw":8.22},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-21T18:30:00Z","v":113,"vw":8.12},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T18:40:00Z","v":100,"vw":8.2},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-21T18:45:00Z","v":100,"vw":8.24},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-21T19:00:00Z","v":100,"vw":8.14},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-21T19:20:00Z","v":139,"vw":8.16},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-21T19:30:00Z","v":100,"vw":8.21},{"c":8.29,"h":8.29,"l":8.27,"n":9,"o":8.27,"t":"2026-10-21T19:50:00Z","v":1331,"vw":8.272494},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-21T19:55:00Z","v":120,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-21T20:00:00Z","v":201,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-21T22:30:00Z","v":250,"vw":8.21},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-21T23:00:00Z","v":170,"vw":8.02},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T23:15:00Z","v":240,"vw":8},{"c":7.7,"h":7.73,"l":7.7,"n":2,"o":7.73,"t":"2026-10-22T12:05:00Z","v":250,"vw":7.718},{"c":7.751,"h":7.751,"l":7.751,"n":1,"o":7.751,"t":"2026-10-22T12:50:00Z","v":100,"vw":7.751},{"c":7.77,"h":7.77,"l":7.6638,"n":11,"o":7.77,"t":"2026-10-22T13:30:00Z","v":1333,"vw":7.753411},{"c":7.7668,"h":7.7668,"l":7.7668,"n":2,"o":7.7668,"t":"2026-10-22T13:35:00Z","v":202,"vw":7.7668},{"c":7.6069,"h":7.7,"l":7.6069,"n":4,"o":7.7,"t":"2026-10-22T13:50:00Z","v":405,"vw":7.63095},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-22T14:00:00Z","v":157,"vw":7.68},{"c":7.56,"h":7.5639,"l":7.56,"n":3,"o":7.5639,"t":"2026-10-22T14:10:00Z","v":701,"vw":7.56283},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-22T14:25:00Z","v":1005,"vw":7.49},{"c":7.39,"h":7.3983,"l":7.39,"n":8,"o":7.3983,"t":"2026-10-22T14:55:00Z","v":462,"vw":7.392005},{"c":7.355,"h":7.355,"l":7.355,"n":1,"o":7.355,"t":"2026-10-22T15:00:00Z","v":200,"vw":7.355},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-22T15:10:00Z","v":246,"vw":7.3},{"c":7.5169,"h":7.5169,"l":7.5169,"n":3,"o":7.5169,"t":"2026-10-22T15:35:00Z","v":267,"vw":7.5169},{"c":7.385,"h":7.4,"l":7.385,"n":11,"o":7.4,"t":"2026-10-22T15:50:00Z","v":1422,"vw":7.398747},{"c":7.335,"h":7.335,"l":7.335,"n":2,"o":7.335,"t":"2026-10-22T16:05:00Z","v":138,"vw":7.335},{"c":7.311,"h":7.311,"l":7.311,"n":1,"o":7.311,"t":"2026-10-22T16:15:00Z","v":100,"vw":7.311},{"c":7.3276,"h":7.3276,"l":7.3276,"n":1,"o":7.3276,"t":"2026-10-22T16:20:00Z","v":255,"vw":7.3276},{"c":7.3183,"h":7.3183,"l":7.3183,"n":1,"o":7.3183,"t":"2026-10-22T16:25:00Z","v":120,"vw":7.3183},{"c":7.285,"h":7.285,"l":7.285,"n":2,"o":7.285,"t":"2026-10-22T16:35:00Z","v":199,"vw":7.285},{"c":7.215,"h":7.215,"l":7.215,"n":4,"o":7.215,"t":"2026-10-22T16:50:00Z","v":160,"vw":7.215},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-22T16:55:00Z","v":220,"vw":7.19},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-10-22T17:50:00Z","v":1100,"vw":7.125},{"c":7.121,"h":7.125,"l":7.1201,"n":30,"o":7.1201,"t":"2026-10-22T18:15:00Z","v":7200,"vw":7.120994},{"c":7.125,"h":7.125,"l":7.12,"n":15,"o":7.1201,"t":"2026-10-22T18:20:00Z","v":5425,"vw":7.122433},{"c":7.02,"h":7.1201,"l":7.01,"n":69,"o":7.1201,"t":"2026-10-22T18:25:00Z","v":9875,"vw":7.036443},{"c":7,"h":7,"l":7,"n":6,"o":7,"t":"2026-10-22T18:30:00Z","v":321,"vw":7},{"c":6.9766,"h":6.9766,"l":6.9766,"n":3,"o":6.9766,"t":"2026-10-22T18:40:00Z","v":228,"vw":6.9766},{"c":7.015,"h":7.015,"l":7.015,"n":6,"o":7.015,"t":"2026-10-22T19:05:00Z","v":212,"vw":7.015},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-10-22T19:10:00Z","v":1658,"vw":7.02},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-22T19:20:00Z","v":189,"vw":7},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-22T19:25:00Z","v":106,"vw":6.99},{"c":6.942,"h":6.942,"l":6.942,"n":2,"o":6.942,"t":"2026-10-22T19:45:00Z","v":897,"vw":6.942},{"c":6.985,"h":6.985,"l":6.985,"n":1,"o":6.985,"t":"2026-10-22T19:50:00Z","v":2000,"vw":6.985}],"history":[{"c":14.92,"h":15.55,"l":14.92,"n":49,"o":15.3,"t":"2025-12-16T05:00:00Z","v":10284,"vw":15.331701},{"c":14.126,"h":14.97,"l":13.98,"n":87,"o":14.89,"t":"2025-12-17T05:00:00Z","v":25943,"vw":14.520063},{"c":14.5846,"h":15.54,"l":14.5846,"n":72,"o":14.66,"t":"2025-12-18T05:00:00Z","v":11813,"vw":15.115071},{"c":14.9226,"h":16.91,"l":14.9,"n":187,"o":16.9,"t":"2025-12-19T05:00:00Z","v":20581,"vw":15.584797},{"c":16.3888,"h":16.3888,"l":15.35,"n":258,"o":15.65,"t":"2025-12-22T05:00:00Z","v":25513,"vw":15.906711},{"c":15.711,"h":16.12,"l":15.26,"n":193,"o":16.12,"t":"2025-12-23T05:00:00Z","v":16267,"vw":15.700857},{"c":15.7651,"h":15.8,"l":15.64,"n":78,"o":15.7,"t":"2025-12-24T05:00:00Z","v":6886,"vw":15.737589},{"c":15.357,"h":15.96,"l":15.25,"n":70,"o":15.96,"t":"2025-12-26T05:00:00Z","v":5110,"vw":15.540363},{"c":16.2783,"h":16.33,"l":14.83,"n":119,"o":14.89,"t":"2025-12-29T05:00:00Z","v":8587,"vw":15.408451},{"c":16.3679,"h":16.64,"l":15.74,"n":79,"o":15.74,"t":"2025-12-30T05:00:00Z","v":6545,"vw":16.472245},{"c":16.2241,"h":16.95,"l":16.2241,"n":105,"o":16.95,"t":"2025-12-31T05:00:00Z","v":10725,"vw":16.537965},{"c":17.2427,"h":17.25,"l":16.49,"n":147,"o":16.58,"t":"2026-01-02T05:00:00Z","v":13386,"vw":17.093921},{"c":16.88,"h":17.57,"l":16.5472,"n":134,"o":17.57,"t":"2026-01-05T05:00:00Z","v":11552,"vw":16.897584},{"c":18.5589,"h":18.94,"l":15.94,"n":144,"o":16.1,"t":"2026-01-06T05:00:00Z","v":23609,"vw":18.211484},{"c":17.1372,"h":18.23,"l":16.82,"n":133,"o":18.019,"t":"2026-01-07T05:00:00Z","v":24553,"vw":17.122513},{"c":18.5722,"h":19.2663,"l":18.0612,"n":221,"o":18.1051,"t":"2026-01-08T05:00:00Z","v":17947,"vw":18.754884},{"c":19.546,"h":19.58,"l":19,"n":211,"o":19.3299,"t":"2026-01-09T05:00:00Z","v":15850,"vw":19.37192},{"c":21.5653,"h":22.24,"l":20.3,"n":457,"o":20.69,"t":"2026-01-12T05:00:00Z","v":58843,"vw":21.338379},{"c":20.7709,"h":21.93,"l":20.1,"n":301,"o":21.93,"t":"2026-01-13T05:00:00Z","v":31745,"vw":20.848675},{"c":23.2755,"h":23.44,"l":20.56,"n":267,"o":20.56,"t":"2026-01-14T05:00:00Z","v":21401,"vw":22.379576},{"c":20.5469,"h":23.55,"l":20.2,"n":760,"o":23.07,"t":"2026-01-15T05:00:00Z","v":94653,"vw":21.509147},{"c":20.3963,"h":21.445,"l":20.01,"n":301,"o":21.445,"t":"2026-01-16T05:00:00Z","v":25284,"vw":20.865085},{"c":19.9333,"h":21.6,"l":19.88,"n":267,"o":19.88,"t":"2026-01-20T05:00:00Z","v":36297,"vw":20.700523},{"c":20.0859,"h":20.54,"l":19.26,"n":228,"o":19.6,"t":"2026-01-21T05:00:00Z","v":27797,"vw":19.892469},{"c":21.8552,"h":21.8552,"l":20.22,"n":295,"o":21.24,"t":"2026-01-22T05:00:00Z","v":36045,"vw":21.165817},{"c":21.4288,"h":22.1,"l":21.15,"n":212,"o":22.1,"t":"2026-01-23T05:00:00Z","v":32370,"vw":21.480438},{"c":19.155,"h":21.9,"l":18.77,"n":364,"o":21.13,"t":"2026-01-26T05:00:00Z","v":54658,"vw":19.919834},{"c":21.0404,"h":21.38,"l":19.13,"n":117,"o":19.13,"t":"2026-01-27T05:00:00Z","v":8904,"vw":20.559437},{"c":22.24,"h":23,"l":21.56,"n":342,"o":22.28,"t":"2026-01-28T05:00:00Z","v":45731,"vw":22.372249},{"c":16.97,"h":21.56,"l":16.79,"n":641,"o":21.3225,"t":"2026-01-29T05:00:00Z","v":73736,"vw":18.692223},{"c":16.5909,"h":17.83,"l":15.56,"n":544,"o":17,"t":"2026-01-30T05:00:00Z","v":42477,"vw":16.507707},{"c":17.59,"h":19.03,"l":16.72,"n":271,"o":16.72,"t":"2026-02-02T05:00:00Z","v":29962,"vw":18.234032},{"c":17.28,"h":19.1806,"l":16.62,"n":448,"o":18.7,"t":"2026-02-03T05:00:00Z","v":75731,"vw":17.456178},{"c":15.8,"h":16.87,"l":14.88,"n":399,"o":16.87,"t":"2026-02-04T05:00:00Z","v":45666,"vw":15.659856},{"c":14.8628,"h":16.07,"l":14.73,"n":303,"o":15.79,"t":"2026-02-05T05:00:00Z","v":31760,"vw":15.320076},{"c":16.0313,"h":16.26,"l":15.55,"n":297,"o":15.89,"t":"2026-02-06T05:00:00Z","v":39076,"vw":16.030041},{"c":17.2083,"h":17.2083,"l":16.42,"n":103,"o":16.54,"t":"2026-02-09T05:00:00Z","v":9379,"vw":16.708485},{"c":17.1942,"h":17.9,"l":16.85,"n":210,"o":17.1,"t":"2026-02-10T05:00:00Z","v":18832,"vw":17.436365},{"c":15.5383,"h":17.33,"l":15.06,"n":294,"o":17.33,"t":"2026-02-11T05:00:00Z","v":32717,"vw":15.84677},{"c":15.6636,"h":15.94,"l":14.8484,"n":151,"o":15.51,"t":"2026-02-12T05:00:00Z","v":12817,"vw":15.35616},{"c":16.415,"h":17.25,"l":15.25,"n":177,"o":15.41,"t":"2026-02-13T05:00:00Z","v":18527,"vw":16.43176},{"c":16.326,"h":16.93,"l":15.51,"n":104,"o":16,"t":"2026-02-17T05:00:00Z","v":9783,"vw":16.192774},{"c":16.7695,"h":17.25,"l":16.2,"n":105,"o":16.2,"t":"2026-02-18T05:00:00Z","v":22207,"vw":17.101164},{"c":16.8501,"h":17.5,"l":16.3825,"n":104,"o":16.3825,"t":"2026-02-19T05:00:00Z","v":20347,"vw":17.265019},{"c":15.5544,"h":16.74,"l":15.5,"n":120,"o":16.38,"t":"2026-02-20T05:00:00Z","v":10678,"vw":16.135035},{"c":14.6679,"h":15.32,"l":14.6679,"n":108,"o":15.32,"t":"2026-02-23T05:00:00Z","v":9884,"vw":14.988873},{"c":14.5098,"h":14.77,"l":13.99,"n":151,"o":14.77,"t":"2026-02-24T05:00:00Z","v":16602,"vw":14.26235},{"c":14.6317,"h":14.99,"l":14.06,"n":137,"o":14.99,"t":"2026-02-25T05:00:00Z","v":13751,"vw":14.604144},{"c":14.9977,"h":14.9977,"l":14.3,"n":69,"o":14.7,"t":"2026-02-26T05:00:00Z","v":8368,"vw":14.490277},{"c":16.8711,"h":17.9,"l":14.2,"n":484,"o":14.73,"t":"2026-02-27T05:00:00Z","v":64876,"vw":16.352475},{"c":17.76,"h":18.59,"l":16.81,"n":677,"o":17.44,"t":"2026-03-02T05:00:00Z","v":134308,"vw":17.706367},{"c":17.22,"h":17.87,"l":16.45,"n":312,"o":17.16,"t":"2026-03-03T05:00:00Z","v":51431,"vw":16.95029},{"c":16.4209,"h":17.41,"l":15.31,"n":455,"o":17.41,"t":"2026-03-04T05:00:00Z","v":27311,"vw":15.928293},{"c":15.4837,"h":17.07,"l":15.21,"n":248,"o":16.13,"t":"2026-03-05T05:00:00Z","v":21805,"vw":16.343765},{"c":14.1734,"h":15.5,"l":14,"n":466,"o":14.5,"t":"2026-03-06T05:00:00Z","v":32222,"vw":14.851566},{"c":15.147,"h":15.2,"l":13.9,"n":411,"o":14.84,"t":"2026-03-09T04:00:00Z","v":48383,"vw":14.459819},{"c":14.7216,"h":15.6972,"l":14.334,"n":276,"o":15.6972,"t":"2026-03-10T04:00:00Z","v":36008,"vw":15.083267},{"c":15.7491,"h":16.12,"l":14.5624,"n":226,"o":14.67,"t":"2026-03-11T04:00:00Z","v":35357,"vw":15.47478},{"c":14.4656,"h":15.24,"l":14.4,"n":286,"o":15.24,"t":"2026-03-12T04:00:00Z","v":75769,"vw":14.633112},{"c":14.6006,"h":14.9085,"l":13.9,"n":231,"o":14.74,"t":"2026-03-13T04:00:00Z","v":16502,"vw":14.375356},{"c":16.2073,"h":16.3,"l":15.21,"n":363,"o":15.21,"t":"2026-03-16T04:00:00Z","v":24080,"vw":15.912977},{"c":15.6448,"h":16.79,"l":15.5813,"n":411,"o":16.38,"t":"2026-03-17T04:00:00Z","v":42326,"vw":16.475775},{"c":14.4259,"h":15.62,"l":14.33,"n":342,"o":15.62,"t":"2026-03-18T04:00:00Z","v":45218,"vw":14.653813},{"c":14.7775,"h":14.98,"l":14.01,"n":492,"o":14.01,"t":"2026-03-19T04:00:00Z","v":70712,"vw":14.442124},{"c":14.9428,"h":15.235,"l":13.475,"n":532,"o":14.89,"t":"2026-03-20T04:00:00Z","v":75951,"vw":14.150199},{"c":14.8617,"h":15.72,"l":13.75,"n":564,"o":15.03,"t":"2026-03-23T04:00:00Z","v":56928,"vw":14.928431},{"c":15.1999,"h":16,"l":14.71,"n":481,"o":14.95,"t":"2026-03-24T04:00:00Z","v":41447,"vw":15.390812},{"c":17.44,"h":18.94,"l":16.685,"n":1498,"o":16.86,"t":"2026-03-25T04:00:00Z","v":243746,"vw":17.862773},{"c":15.2197,"h":17.03,"l":14.71,"n":1731,"o":17.03,"t":"2026-03-26T04:00:00Z","v":194596,"vw":15.451267},{"c":16.2436,"h":16.6,"l":15.24,"n":771,"o":15.24,"t":"2026-03-27T04:00:00Z","v":99729,"vw":15.887999},{"c":15.3521,"h":16.92,"l":14.78,"n":575,"o":16.66,"t":"2026-03-30T04:00:00Z","v":75673,"vw":15.678808},{"c":16.7189,"h":17.54,"l":15.8,"n":681,"o":16.36,"t":"2026-03-31T04:00:00Z","v":102932,"vw":16.741802},{"c":17.6966,"h":18.66,"l":17.0104,"n":989,"o":17.23,"t":"2026-04-01T04:00:00Z","v":155457,"vw":17.966856},{"c":20.0022,"h":20.36,"l":16.86,"n":1298,"o":16.86,"t":"2026-04-02T04:00:00Z","v":222187,"vw":18.774627},{"c":19.4083,"h":20.4,"l":19.18,"n":763,"o":20.17,"t":"2026-04-06T04:00:00Z","v":116363,"vw":19.75202},{"c":18.78,"h":19.11,"l":17.95,"n":671,"o":19.11,"t":"2026-04-07T04:00:00Z","v":110435,"vw":18.54668},{"c":18.2236,"h":20.21,"l":17.8,"n":1320,"o":20.21,"t":"2026-04-08T04:00:00Z","v":213363,"vw":18.39726},{"c":17.4575,"h":18.84,"l":16.71,"n":863,"o":18.5,"t":"2026-04-09T04:00:00Z","v":113025,"vw":17.495814},{"c":19.7739,"h":20.9,"l":16.67,"n":877,"o":17.16,"t":"2026-04-10T04:00:00Z","v":105292,"vw":18.750797},{"c":18.92,"h":19.94,"l":18.72,"n":776,"o":19.64,"t":"2026-04-13T04:00:00Z","v":82878,"vw":19.227159},{"c":20.3039,"h":20.6783,"l":19.075,"n":763,"o":19.67,"t":"2026-04-14T04:00:00Z","v":104485,"vw":19.741175},{"c":20.64,"h":22.14,"l":20.27,"n":951,"o":20.76,"t":"2026-04-15T04:00:00Z","v":199424,"vw":21.088079},{"c":20.9294,"h":21.01,"l":20.01,"n":828,"o":20.96,"t":"2026-04-16T04:00:00Z","v":111475,"vw":20.663257},{"c":21.24,"h":21.96,"l":20.93,"n":805,"o":21.96,"t":"2026-04-17T04:00:00Z","v":138315,"vw":21.33519},{"c":21.83,"h":22.5,"l":21.19,"n":931,"o":21.48,"t":"2026-04-20T04:00:00Z","v":129040,"vw":21.818149},{"c":18.22,"h":22.33,"l":17.86,"n":2209,"o":22.33,"t":"2026-04-21T04:00:00Z","v":249391,"vw":19.650304},{"c":17.79,"h":19.04,"l":17,"n":3013,"o":18.81,"t":"2026-04-22T04:00:00Z","v":468195,"vw":17.812236},{"c":17.38,"h":17.88,"l":16.968,"n":607,"o":17.5,"t":"2026-04-23T04:00:00Z","v":46817,"vw":17.411917},{"c":16.2584,"h":17.311,"l":15.98,"n":992,"o":17.311,"t":"2026-04-24T04:00:00Z","v":149030,"vw":16.564286},{"c":17.4424,"h":17.53,"l":16.07,"n":490,"o":16.48,"t":"2026-04-27T04:00:00Z","v":84732,"vw":17.080099},{"c":17.9787,"h":18.1992,"l":16.71,"n":555,"o":16.71,"t":"2026-04-28T04:00:00Z","v":81949,"vw":17.534946},{"c":16.7703,"h":18.29,"l":16.7703,"n":418,"o":18.29,"t":"2026-04-29T04:00:00Z","v":69063,"vw":17.394047},{"c":17.7936,"h":18.255,"l":17.1005,"n":433,"o":17.3,"t":"2026-04-30T04:00:00Z","v":52246,"vw":17.715625},{"c":17.8013,"h":17.98,"l":17.31,"n":390,"o":17.8,"t":"2026-05-01T04:00:00Z","v":49164,"vw":17.763722},{"c":17.02,"h":17.77,"l":16.7,"n":890,"o":17.77,"t":"2026-05-04T04:00:00Z","v":116839,"vw":16.944609},{"c":16.1294,"h":16.99,"l":15.94,"n":1328,"o":16.77,"t":"2026-05-05T04:00:00Z","v":232852,"vw":16.257159},{"c":18.3872,"h":18.62,"l":16.22,"n":1248,"o":16.56,"t":"2026-05-06T04:00:00Z","v":204977,"vw":17.638853},{"c":17.53,"h":18.96,"l":17.27,"n":783,"o":18.96,"t":"2026-05-07T04:00:00Z","v":82466,"vw":17.815764},{"c":18.7373,"h":18.764,"l":17.55,"n":1148,"o":18.08,"t":"2026-05-08T04:00:00Z","v":211187,"vw":18.236565},{"c":19.3038,"h":20.14,"l":18.56,"n":2014,"o":19,"t":"2026-05-11T04:00:00Z","v":367987,"vw":19.371691},{"c":19.3754,"h":19.43,"l":17.35,"n":1557,"o":18.84,"t":"2026-05-12T04:00:00Z","v":229387,"vw":18.056314},{"c":20.565,"h":21.81,"l":19.55,"n":2866,"o":20.4,"t":"2026-05-13T04:00:00Z","v":358974,"vw":20.911749},{"c":21.23,"h":22.49,"l":20.3,"n":2096,"o":20.6,"t":"2026-05-14T04:00:00Z","v":360388,"vw":21.53765},{"c":21.73,"h":22.3,"l":20.3,"n":1590,"o":20.75,"t":"2026-05-15T04:00:00Z","v":173066,"vw":21.490792},{"c":21.57,"h":24.99,"l":21.04,"n":6921,"o":24.5,"t":"2026-05-18T04:00:00Z","v":766511,"vw":22.919052},{"c":21.5074,"h":21.986,"l":20.1,"n":1882,"o":20.98,"t":"2026-05-19T04:00:00Z","v":188846,"vw":21.08029},{"c":23.27,"h":23.44,"l":20.425,"n":3722,"o":21.91,"t":"2026-05-20T04:00:00Z","v":397805,"vw":21.729412},{"c":18.91,"h":23,"l":18.745,"n":8051,"o":22.53,"t":"2026-05-21T04:00:00Z","v":768501,"vw":20.628167},{"c":17.58,"h":19.54,"l":17.1203,"n":10034,"o":19.54,"t":"2026-05-22T04:00:00Z","v":1184394,"vw":18.10066},{"c":17.25,"h":19.5,"l":16.627,"n":12437,"o":19.15,"t":"2026-05-26T04:00:00Z","v":1529053,"vw":17.585846},{"c":17.05,"h":18.55,"l":16.7008,"n":6177,"o":17.45,"t":"2026-05-27T04:00:00Z","v":754915,"vw":17.532335},{"c":19.44,"h":19.6,"l":16.3,"n":7193,"o":17,"t":"2026-05-28T04:00:00Z","v":1108586,"vw":18.548373},{"c":18.84,"h":18.88,"l":16.51,"n":10297,"o":17.87,"t":"2026-05-29T04:00:00Z","v":1404050,"vw":17.687472},{"c":18.35,"h":18.945,"l":17.2003,"n":6079,"o":18.71,"t":"2026-06-01T04:00:00Z","v":904794,"vw":18.038399},{"c":17.24,"h":18.65,"l":16.92,"n":5206,"o":18.34,"t":"2026-06-02T04:00:00Z","v":823154,"vw":17.410102},{"c":16.46,"h":17.58,"l":16.29,"n":5755,"o":16.815,"t":"2026-06-03T04:00:00Z","v":757051,"vw":16.987307},{"c":17.46,"h":17.95,"l":15.56,"n":5658,"o":16,"t":"2026-06-04T04:00:00Z","v":820581,"vw":17.159055},{"c":15.13,"h":16.53,"l":14.311,"n":5989,"o":16.5,"t":"2026-06-05T04:00:00Z","v":832384,"vw":15.189468},{"c":15.19,"h":15.57,"l":13.4,"n":3883,"o":15.53,"t":"2026-06-08T04:00:00Z","v":576018,"vw":14.31827},{"c":15.16,"h":16.375,"l":14.3,"n":3411,"o":15.54,"t":"2026-06-09T04:00:00Z","v":504215,"vw":15.257429},{"c":14.77,"h":15.495,"l":14.32,"n":2892,"o":15.39,"t":"2026-06-10T04:00:00Z","v":462917,"vw":14.785053},{"c":18.15,"h":18.19,"l":14.94,"n":8698,"o":15.5,"t":"2026-06-11T04:00:00Z","v":1511826,"vw":16.957447},{"c":14.11,"h":19.01,"l":11.97,"n":25860,"o":18.54,"t":"2026-06-12T04:00:00Z","v":4279310,"vw":14.120685},{"c":14.99,"h":15.25,"l":12.82,"n":7589,"o":14.74,"t":"2026-06-15T04:00:00Z","v":1464075,"vw":13.873041},{"c":15.76,"h":16.61,"l":14.13,"n":6615,"o":15.28,"t":"2026-06-16T04:00:00Z","v":1426272,"vw":15.53279},{"c":13.42,"h":16.6,"l":13.1,"n":6545,"o":15.44,"t":"2026-06-17T04:00:00Z","v":989451,"vw":14.009757},{"c":12.76,"h":13.005,"l":11.56,"n":4761,"o":12.91,"t":"2026-06-18T04:00:00Z","v":828334,"vw":12.29534},{"c":12.04,"h":12.63,"l":11.54,"n":2031,"o":11.79,"t":"2026-06-22T04:00:00Z","v":369514,"vw":11.968929},{"c":11.4594,"h":11.83,"l":10.75,"n":1749,"o":11.36,"t":"2026-06-23T04:00:00Z","v":507223,"vw":11.309566},{"c":10.75,"h":11.15,"l":10.26,"n":2175,"o":10.9,"t":"2026-06-24T04:00:00Z","v":389984,"vw":10.528175},{"c":10.08,"h":10.61,"l":9.5501,"n":1868,"o":10.51,"t":"2026-06-25T04:00:00Z","v":276587,"vw":9.859759},{"c":10.04,"h":10.7999,"l":9.36,"n":1049,"o":9.36,"t":"2026-06-26T04:00:00Z","v":137015,"vw":10.193591},{"c":10.7313,"h":11.12,"l":10.5,"n":1035,"o":10.6,"t":"2026-06-29T04:00:00Z","v":209198,"vw":10.803591},{"c":10.87,"h":11.198,"l":10.11,"n":644,"o":10.2,"t":"2026-06-30T04:00:00Z","v":134318,"vw":10.696643},{"c":10.7781,"h":11.36,"l":10.2,"n":1027,"o":11.34,"t":"2026-07-01T04:00:00Z","v":609017,"vw":11.068952},{"c":10.9448,"h":11.5,"l":10.5037,"n":566,"o":10.8,"t":"2026-07-02T04:00:00Z","v":119080,"vw":10.770557},{"c":10.218,"h":11.49,"l":9.95,"n":514,"o":10.84,"t":"2026-07-06T04:00:00Z","v":71378,"vw":10.318266},{"c":10.1066,"h":10.83,"l":10.02,"n":530,"o":10.56,"t":"2026-07-07T04:00:00Z","v":145187,"vw":10.457556},{"c":9.7811,"h":10.6,"l":9.62,"n":418,"o":10.05,"t":"2026-07-08T04:00:00Z","v":147657,"vw":9.911528},{"c":10.0583,"h":10.2701,"l":9.7017,"n":331,"o":9.71,"t":"2026-07-09T04:00:00Z","v":81827,"vw":9.865181},{"c":9.7191,"h":10.07,"l":9.59,"n":242,"o":10.06,"t":"2026-07-10T04:00:00Z","v":69779,"vw":9.834382},{"c":9.0416,"h":9.45,"l":8.91,"n":595,"o":9.45,"t":"2026-07-13T04:00:00Z","v":214920,"vw":9.080986},{"c":9.3636,"h":9.72,"l":9.2363,"n":358,"o":9.3985,"t":"2026-07-14T04:00:00Z","v":244354,"vw":9.412954},{"c":9.8228,"h":9.83,"l":8.98,"n":349,"o":9.37,"t":"2026-07-15T04:00:00Z","v":74017,"vw":9.308554},{"c":8.73,"h":9.73,"l":8.58,"n":485,"o":9.73,"t":"2026-07-16T04:00:00Z","v":87228,"vw":8.941745},{"c":8.82,"h":9.08,"l":8.3,"n":276,"o":8.5,"t":"2026-07-17T04:00:00Z","v":129291,"vw":8.740946},{"c":8.49,"h":8.91,"l":8.3533,"n":290,"o":8.78,"t":"2026-07-20T04:00:00Z","v":123273,"vw":8.513438},{"c":9.3324,"h":9.5401,"l":8.69,"n":299,"o":8.69,"t":"2026-07-21T04:00:00Z","v":105117,"vw":9.398632},{"c":8.8384,"h":9.38,"l":8.75,"n":249,"o":9.35,"t":"2026-07-22T04:00:00Z","v":22779,"vw":9.05005},{"c":8.71,"h":8.83,"l":8.27,"n":286,"o":8.44,"t":"2026-07-23T04:00:00Z","v":78518,"vw":8.627945},{"c":7.961,"h":8.545,"l":7.83,"n":495,"o":8.54,"t":"2026-07-24T04:00:00Z","v":160019,"vw":8.014481},{"c":7.775,"h":8.14,"l":7.61,"n":368,"o":7.94,"t":"2026-07-27T04:00:00Z","v":109113,"vw":7.763314},{"c":7.62,"h":7.645,"l":7.1385,"n":442,"o":7.31,"t":"2026-07-28T04:00:00Z","v":127383,"vw":7.425685},{"c":7.28,"h":7.87,"l":7.02,"n":2044,"o":7.62,"t":"2026-07-29T04:00:00Z","v":1205698,"vw":7.177499},{"c":7.6161,"h":7.78,"l":7.325,"n":1161,"o":7.46,"t":"2026-07-30T04:00:00Z","v":639808,"vw":7.579881},{"c":7.2826,"h":7.69,"l":7.23,"n":311,"o":7.61,"t":"2026-07-31T04:00:00Z","v":69066,"vw":7.369754},{"c":7.5597,"h":7.98,"l":7.13,"n":718,"o":7.26,"t":"2026-08-03T04:00:00Z","v":136208,"vw":7.475008},{"c":8.582,"h":8.62,"l":7.605,"n":1204,"o":7.86,"t":"2026-08-04T04:00:00Z","v":361623,"vw":8.277401},{"c":7.81,"h":8.25,"l":7.42,"n":704,"o":8.21,"t":"2026-08-05T04:00:00Z","v":120408,"vw":7.87159},{"c":7.7298,"h":8.33,"l":7.66,"n":258,"o":7.66,"t":"2026-08-06T04:00:00Z","v":61211,"vw":8.050516},{"c":8.2791,"h":8.41,"l":7.756,"n":744,"o":7.84,"t":"2026-08-07T04:00:00Z","v":198614,"vw":8.183387},{"c":8.1058,"h":8.5,"l":7.9,"n":608,"o":8.41,"t":"2026-08-10T04:00:00Z","v":114116,"vw":8.157513},{"c":7.864,"h":8.12,"l":7.82,"n":460,"o":8.01,"t":"2026-08-11T04:00:00Z","v":100159,"vw":8.00268},{"c":8.6554,"h":8.86,"l":8.03,"n":598,"o":8.15,"t":"2026-08-12T04:00:00Z","v":84993,"vw":8.52085},{"c":8.503,"h":8.77,"l":8.43,"n":704,"o":8.61,"t":"2026-08-13T04:00:00Z","v":159090,"vw":8.502454},{"c":8.5132,"h":8.71,"l":8.355,"n":620,"o":8.67,"t":"2026-08-14T04:00:00Z","v":131936,"vw":8.426711},{"c":8.6704,"h":9.09,"l":8.65,"n":463,"o":8.65,"t":"2026-08-17T04:00:00Z","v":103195,"vw":8.849914},{"c":8.1872,"h":8.52,"l":8.16,"n":209,"o":8.3037,"t":"2026-08-18T04:00:00Z","v":50468,"vw":8.268632},{"c":7.8979,"h":8.18,"l":7.78,"n":226,"o":8.18,"t":"2026-08-19T04:00:00Z","v":44256,"vw":8.003206},{"c":7.6183,"h":7.6999,"l":7.3,"n":261,"o":7.6999,"t":"2026-08-20T04:00:00Z","v":63464,"vw":7.429414},{"c":7.5852,"h":7.75,"l":7.51,"n":185,"o":7.68,"t":"2026-08-21T04:00:00Z","v":18323,"vw":7.629919},{"c":7.3234,"h":7.53,"l":7.22,"n":180,"o":7.47,"t":"2026-08-24T04:00:00Z","v":47222,"vw":7.411152},{"c":7.5256,"h":7.56,"l":7.32,"n":225,"o":7.44,"t":"2026-08-25T04:00:00Z","v":43898,"vw":7.458877},{"c":7.3625,"h":7.48,"l":7.1618,"n":120,"o":7.41,"t":"2026-08-26T04:00:00Z","v":14214,"vw":7.279266},{"c":7.5031,"h":7.58,"l":7.19,"n":162,"o":7.36,"t":"2026-08-27T04:00:00Z","v":29050,"vw":7.34348},{"c":7.5459,"h":7.6,"l":7.22,"n":143,"o":7.56,"t":"2026-08-28T04:00:00Z","v":18787,"vw":7.429933},{"c":7.487,"h":7.6,"l":7.39,"n":103,"o":7.56,"t":"2026-08-31T04:00:00Z","v":10113,"vw":7.481534},{"c":7.4062,"h":7.5,"l":7.34,"n":82,"o":7.365,"t":"2026-09-01T04:00:00Z","v":22493,"vw":7.415569},{"c":7.5077,"h":7.69,"l":7.39,"n":121,"o":7.48,"t":"2026-09-02T04:00:00Z","v":17204,"vw":7.565988},{"c":8.0473,"h":8.09,"l":7.89,"n":180,"o":8,"t":"2026-09-03T04:00:00Z","v":20564,"vw":7.995751},{"c":8.0427,"h":8.09,"l":7.87,"n":120,"o":8.09,"t":"2026-09-04T04:00:00Z","v":8624,"vw":8.013894},{"c":8.6971,"h":8.94,"l":8.3113,"n":186,"o":8.59,"t":"2026-09-08T04:00:00Z","v":25016,"vw":8.663121},{"c":8.3063,"h":8.44,"l":8.145,"n":96,"o":8.4,"t":"2026-09-09T04:00:00Z","v":14710,"vw":8.327674},{"c":8.4174,"h":8.64,"l":8.09,"n":103,"o":8.09,"t":"2026-09-10T04:00:00Z","v":12792,"vw":8.532987},{"c":8.626,"h":8.64,"l":8.47,"n":57,"o":8.47,"t":"2026-09-11T04:00:00Z","v":5865,"vw":8.547788},{"c":8.7393,"h":9,"l":8.4623,"n":121,"o":8.54,"t":"2026-09-14T04:00:00Z","v":8412,"vw":8.844563},{"c":8.4044,"h":8.66,"l":8.4,"n":66,"o":8.66,"t":"2026-09-15T04:00:00Z","v":9138,"vw":8.497649},{"c":8.65,"h":8.9113,"l":8.42,"n":138,"o":8.42,"t":"2026-09-16T04:00:00Z","v":56066,"vw":8.797847},{"c":8.7649,"h":9,"l":8.7649,"n":159,"o":8.78,"t":"2026-09-17T04:00:00Z","v":15128,"vw":8.871355},{"c":8.6318,"h":8.75,"l":8.2892,"n":114,"o":8.75,"t":"2026-09-18T04:00:00Z","v":10340,"vw":8.516226},{"c":8.9845,"h":9.07,"l":8.63,"n":180,"o":8.63,"t":"2026-09-21T04:00:00Z","v":21245,"vw":8.93927},{"c":8.9901,"h":9.16,"l":8.96,"n":200,"o":9.07,"t":"2026-09-22T04:00:00Z","v":48467,"vw":9.03918},{"c":8.4706,"h":8.85,"l":8.47,"n":116,"o":8.83,"t":"2026-09-23T04:00:00Z","v":13646,"vw":8.583412},{"c":8.0681,"h":8.51,"l":8.05,"n":301,"o":8.48,"t":"2026-09-24T04:00:00Z","v":40608,"vw":8.2604},{"c":8.0109,"h":8.49,"l":8,"n":198,"o":8.28,"t":"2026-09-25T04:00:00Z","v":42941,"vw":8.301199},{"c":7.83,"h":8.21,"l":7.8,"n":120,"o":7.92,"t":"2026-09-28T04:00:00Z","v":21432,"vw":7.92818},{"c":7.96,"h":8.07,"l":7.91,"n":110,"o":7.96,"t":"2026-09-29T04:00:00Z","v":13835,"vw":7.976055},{"c":7.8671,"h":8.145,"l":7.82,"n":87,"o":8.01,"t":"2026-09-30T04:00:00Z","v":6325,"vw":8.050671},{"c":7.66,"h":7.95,"l":7.64,"n":97,"o":7.84,"t":"2026-10-01T04:00:00Z","v":20743,"vw":7.712313},{"c":8.6903,"h":8.72,"l":7.6,"n":179,"o":7.6,"t":"2026-10-02T04:00:00Z","v":40398,"vw":8.263413},{"c":9.405,"h":9.64,"l":8.75,"n":367,"o":8.81,"t":"2026-10-05T04:00:00Z","v":83053,"vw":9.374495},{"c":9.7533,"h":9.88,"l":9.3569,"n":507,"o":9.76,"t":"2026-10-06T04:00:00Z","v":189373,"vw":9.668778},{"c":9.2996,"h":9.47,"l":9.222,"n":197,"o":9.47,"t":"2026-10-07T04:00:00Z","v":29199,"vw":9.355971},{"c":8.4556,"h":9.0237,"l":8.38,"n":274,"o":9.01,"t":"2026-10-08T04:00:00Z","v":124220,"vw":8.675729},{"c":8.74,"h":9.11,"l":8.6104,"n":183,"o":9.02,"t":"2026-10-09T04:00:00Z","v":34453,"vw":8.871875},{"c":8.7465,"h":9,"l":8.63,"n":86,"o":8.649,"t":"2026-10-12T04:00:00Z","v":9457,"vw":8.690133},{"c":8.1096,"h":8.45,"l":8.09,"n":114,"o":8.45,"t":"2026-10-13T04:00:00Z","v":36678,"vw":8.185396},{"c":7.4514,"h":7.78,"l":7.43,"n":196,"o":7.78,"t":"2026-10-14T04:00:00Z","v":21956,"vw":7.587732},{"c":7.2742,"h":7.35,"l":6.59,"n":450,"o":7.06,"t":"2026-10-15T04:00:00Z","v":177087,"vw":6.670353},{"c":7.0333,"h":7.4401,"l":6.86,"n":202,"o":7.16,"t":"2026-10-16T04:00:00Z","v":16419,"vw":7.109055},{"c":7.1538,"h":7.38,"l":7.12,"n":168,"o":7.38,"t":"2026-10-19T04:00:00Z","v":9194,"vw":7.212327},{"c":7.1761,"h":7.1801,"l":7.03,"n":189,"o":7.03,"t":"2026-10-20T04:00:00Z","v":10915,"vw":7.141942},{"c":8.23,"h":8.399,"l":7.9,"n":370,"o":7.9,"t":"2026-10-21T04:00:00Z","v":75365,"vw":8.145006},{"c":6.985,"h":7.77,"l":6.942,"n":351,"o":7.77,"t":"2026-10-22T04:00:00Z","v":39350,"vw":7.154749}],"volatilityBars":[{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-09-21T13:15:00Z","v":879,"vw":8.77},{"c":8.715,"h":8.795,"l":8.63,"n":11,"o":8.63,"t":"2026-09-21T13:30:00Z","v":1149,"vw":8.728636},{"c":8.7923,"h":8.85,"l":8.7923,"n":11,"o":8.85,"t":"2026-09-21T14:00:00Z","v":1745,"vw":8.82568},{"c":8.97,"h":8.97,"l":8.88,"n":7,"o":8.88,"t":"2026-09-21T14:15:00Z","v":1451,"vw":8.905734},{"c":8.89,"h":8.9681,"l":8.89,"n":13,"o":8.96,"t":"2026-09-21T14:30:00Z","v":3071,"vw":8.927256},{"c":9,"h":9,"l":8.89,"n":9,"o":8.9,"t":"2026-09-21T15:00:00Z","v":1607,"vw":8.948012},{"c":8.93,"h":8.935,"l":8.93,"n":3,"o":8.935,"t":"2026-09-21T15:15:00Z","v":1044,"vw":8.930479},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-09-21T15:45:00Z","v":410,"vw":8.99},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-09-21T16:00:00Z","v":650,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-09-21T16:15:00Z","v":107,"vw":9.07},{"c":9.02,"h":9.02,"l":9,"n":2,"o":9,"t":"2026-09-21T17:00:00Z","v":3828,"vw":9.01},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-09-21T17:15:00Z","v":289,"vw":8.99},{"c":9.0199,"h":9.0199,"l":9.0199,"n":1,"o":9.0199,"t":"2026-09-21T17:30:00Z","v":100,"vw":9.0199},{"c":9.015,"h":9.015,"l":9.015,"n":1,"o":9.015,"t":"2026-09-21T18:15:00Z","v":332,"vw":9.015},{"c":8.93,"h":9.035,"l":8.93,"n":9,"o":9.035,"t":"2026-09-21T19:15:00Z","v":723,"vw":8.965},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-21T19:30:00Z","v":100,"vw":8.94},{"c":8.985,"h":8.985,"l":8.94,"n":19,"o":8.94,"t":"2026-09-21T19:45:00Z","v":2217,"vw":8.961585},{"c":9.16,"h":9.16,"l":8.99,"n":15,"o":9.07,"t":"2026-09-22T13:30:00Z","v":2261,"vw":9.078444},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-09-22T13:45:00Z","v":4808,"vw":9.1},{"c":9.09,"h":9.11,"l":9.065,"n":8,"o":9.1,"t":"2026-09-22T14:00:00Z","v":5713,"vw":9.099633},{"c":9.06,"h":9.08,"l":9.06,"n":4,"o":9.08,"t":"2026-09-22T14:15:00Z","v":526,"vw":9.068948},{"c":9,"h":9.065,"l":9,"n":14,"o":9.065,"t":"2026-09-22T14:30:00Z","v":1991,"vw":9.024286},{"c":9.05,"h":9.05,"l":9,"n":13,"o":9,"t":"2026-09-22T14:45:00Z","v":5869,"vw":9.042501},{"c":8.99,"h":9.02,"l":8.99,"n":64,"o":9.01,"t":"2026-09-22T18:30:00Z","v":23420,"vw":9.012878},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-09-22T18:45:00Z","v":239,"vw":8.98},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-22T19:00:00Z","v":580,"vw":9},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-09-22T19:15:00Z","v":900,"vw":8.96},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-22T21:15:00Z","v":200,"vw":8.87},{"c":8.9,"h":8.91,"l":8.9,"n":3,"o":8.91,"t":"2026-09-22T23:45:00Z","v":572,"vw":8.902379},{"c":8.91,"h":8.92,"l":8.91,"n":7,"o":8.92,"t":"2026-09-23T08:00:00Z","v":900,"vw":8.915556},{"c":8.9161,"h":8.92,"l":8.9161,"n":3,"o":8.92,"t":"2026-09-23T11:00:00Z","v":213,"vw":8.91805},{"c":8.85,"h":8.85,"l":8.76,"n":15,"o":8.83,"t":"2026-09-23T13:30:00Z","v":1307,"vw":8.82144},{"c":8.76,"h":8.7625,"l":8.76,"n":2,"o":8.7625,"t":"2026-09-23T13:45:00Z","v":300,"vw":8.761667},{"c":8.66,"h":8.67,"l":8.66,"n":6,"o":8.67,"t":"2026-09-23T14:00:00Z","v":545,"vw":8.661908},{"c":8.53,"h":8.535,"l":8.5,"n":4,"o":8.535,"t":"2026-09-23T14:15:00Z","v":1358,"vw":8.520309},{"c":8.5566,"h":8.57,"l":8.5566,"n":12,"o":8.57,"t":"2026-09-23T14:30:00Z","v":6300,"vw":8.558479},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-09-23T17:15:00Z","v":100,"vw":8.54},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-23T19:15:00Z","v":173,"vw":8.62},{"c":8.47,"h":8.5,"l":8.47,"n":8,"o":8.5,"t":"2026-09-23T19:45:00Z","v":1508,"vw":8.495633},{"c":8.47,"h":8.47,"l":8.4,"n":2,"o":8.4,"t":"2026-09-24T08:00:00Z","v":1100,"vw":8.431818},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-09-24T12:15:00Z","v":229,"vw":8.44},{"c":8.51,"h":8.51,"l":8.48,"n":8,"o":8.48,"t":"2026-09-24T13:30:00Z","v":1061,"vw":8.49506},{"c":8.31,"h":8.3601,"l":8.3,"n":3,"o":8.3601,"t":"2026-09-24T13:45:00Z","v":2341,"vw":8.31473},{"c":8.39,"h":8.41,"l":8.38,"n":10,"o":8.39,"t":"2026-09-24T14:00:00Z","v":4100,"vw":8.390488},{"c":8.3701,"h":8.3701,"l":8.3701,"n":1,"o":8.3701,"t":"2026-09-24T14:15:00Z","v":400,"vw":8.3701},{"c":8.36,"h":8.36,"l":8.325,"n":10,"o":8.33,"t":"2026-09-24T15:15:00Z","v":1331,"vw":8.341087},{"c":8.36,"h":8.4,"l":8.36,"n":6,"o":8.38,"t":"2026-09-24T15:45:00Z","v":700,"vw":8.378928},{"c":8.375,"h":8.375,"l":8.375,"n":5,"o":8.375,"t":"2026-09-24T16:00:00Z","v":500,"vw":8.375},{"c":8.41,"h":8.41,"l":8.35,"n":11,"o":8.35,"t":"2026-09-24T16:15:00Z","v":1864,"vw":8.396864},{"c":8.28,"h":8.43,"l":8.2705,"n":15,"o":8.43,"t":"2026-09-24T16:45:00Z","v":2790,"vw":8.296056},{"c":8.25,"h":8.25,"l":8.231,"n":4,"o":8.24,"t":"2026-09-24T17:00:00Z","v":370,"vw":8.240271},{"c":8.18,"h":8.27,"l":8.18,"n":13,"o":8.27,"t":"2026-09-24T17:15:00Z","v":5653,"vw":8.201109},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-24T17:30:00Z","v":110,"vw":8.18},{"c":8.15,"h":8.19,"l":8.15,"n":22,"o":8.19,"t":"2026-09-24T17:45:00Z","v":8630,"vw":8.188019},{"c":8.1,"h":8.115,"l":8.1,"n":2,"o":8.115,"t":"2026-09-24T18:00:00Z","v":200,"vw":8.1075},{"c":8.21,"h":8.21,"l":8.16,"n":4,"o":8.16,"t":"2026-09-24T18:15:00Z","v":520,"vw":8.183479},{"c":8.2099,"h":8.23,"l":8.2099,"n":5,"o":8.23,"t":"2026-09-24T18:30:00Z","v":828,"vw":8.216396},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-09-24T18:45:00Z","v":302,"vw":8.2},{"c":8.2,"h":8.2,"l":8.15,"n":5,"o":8.15,"t":"2026-09-24T19:00:00Z","v":500,"vw":8.18},{"c":8.15,"h":8.2,"l":8.15,"n":6,"o":8.2,"t":"2026-09-24T19:15:00Z","v":690,"vw":8.171472},{"c":8.11,"h":8.11,"l":8.105,"n":4,"o":8.105,"t":"2026-09-24T19:30:00Z","v":420,"vw":8.107618},{"c":8.07,"h":8.125,"l":8.05,"n":8,"o":8.125,"t":"2026-09-24T19:45:00Z","v":1471,"vw":8.070016},{"c":8.1,"h":8.1,"l":8.05,"n":4,"o":8.05,"t":"2026-09-24T20:00:00Z","v":202,"vw":8.075},{"c":8.3371,"h":8.38,"l":8.3371,"n":4,"o":8.38,"t":"2026-09-25T11:15:00Z","v":580,"vw":8.354388},{"c":8.21,"h":8.22,"l":8.21,"n":2,"o":8.22,"t":"2026-09-25T12:30:00Z","v":400,"vw":8.2125},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-25T13:15:00Z","v":248,"vw":8.23},{"c":8.33,"h":8.33,"l":8.28,"n":5,"o":8.28,"t":"2026-09-25T13:30:00Z","v":973,"vw":8.32472},{"c":8.4211,"h":8.4211,"l":8.39,"n":4,"o":8.39,"t":"2026-09-25T13:45:00Z","v":1309,"vw":8.402093},{"c":8.365,"h":8.49,"l":8.365,"n":6,"o":8.465,"t":"2026-09-25T14:00:00Z","v":1269,"vw":8.454583},{"c":8.32,"h":8.36,"l":8.32,"n":36,"o":8.36,"t":"2026-09-25T14:15:00Z","v":28110,"vw":8.347607},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-25T14:30:00Z","v":100,"vw":8.18},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-09-25T14:45:00Z","v":700,"vw":8.24},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-25T15:15:00Z","v":100,"vw":8.16},{"c":8.21,"h":8.21,"l":8.21,"n":10,"o":8.21,"t":"2026-09-25T15:30:00Z","v":829,"vw":8.21},{"c":8.22,"h":8.22,"l":8.14,"n":6,"o":8.14,"t":"2026-09-25T15:45:00Z","v":630,"vw":8.153333},{"c":8.08,"h":8.08,"l":8.08,"n":6,"o":8.08,"t":"2026-09-25T17:15:00Z","v":575,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":18,"o":8.07,"t":"2026-09-25T17:30:00Z","v":3825,"vw":8.07},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-09-25T17:45:00Z","v":400,"vw":8.08},{"c":8.0793,"h":8.0793,"l":8.0793,"n":1,"o":8.0793,"t":"2026-09-25T18:00:00Z","v":200,"vw":8.0793},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-25T18:15:00Z","v":211,"vw":8.05},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-25T18:45:00Z","v":200,"vw":8.06},{"c":8,"h":8,"l":8,"n":7,"o":8,"t":"2026-09-25T19:30:00Z","v":269,"vw":8},{"c":8,"h":8.06,"l":8,"n":5,"o":8.06,"t":"2026-09-25T19:45:00Z","v":722,"vw":8.03338},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-28T08:00:00Z","v":2300,"vw":8.01},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-28T12:45:00Z","v":2000,"vw":7.98},{"c":8.07,"h":8.07,"l":8.06,"n":5,"o":8.06,"t":"2026-09-28T13:00:00Z","v":1340,"vw":8.067761},{"c":7.92,"h":8.1091,"l":7.92,"n":10,"o":8.1091,"t":"2026-09-28T13:15:00Z","v":1736,"vw":8.055306},{"c":8.07,"h":8.07,"l":7.92,"n":8,"o":7.92,"t":"2026-09-28T13:30:00Z","v":3728,"vw":8.011105},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-09-28T13:45:00Z","v":500,"vw":8.21},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-28T14:00:00Z","v":100,"vw":8.12},{"c":8.1299,"h":8.1299,"l":8.12,"n":2,"o":8.12,"t":"2026-09-28T14:15:00Z","v":401,"vw":8.122494},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-28T14:30:00Z","v":100,"vw":7.99},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-28T14:45:00Z","v":180,"vw":7.9},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-28T15:30:00Z","v":1020,"vw":7.8},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-28T16:00:00Z","v":200,"vw":7.88},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-09-28T16:45:00Z","v":200,"vw":7.87},{"c":7.8462,"h":7.8462,"l":7.841,"n":2,"o":7.841,"t":"2026-09-28T17:15:00Z","v":1000,"vw":7.84152},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-28T17:30:00Z","v":270,"vw":7.83},{"c":7.87,"h":7.88,"l":7.87,"n":4,"o":7.88,"t":"2026-09-28T18:30:00Z","v":1100,"vw":7.876241},{"c":7.901,"h":7.901,"l":7.901,"n":2,"o":7.901,"t":"2026-09-28T19:00:00Z","v":1795,"vw":7.901},{"c":7.84,"h":7.85,"l":7.84,"n":11,"o":7.85,"t":"2026-09-28T19:45:00Z","v":2365,"vw":7.847724},{"c":7.83,"h":7.83,"l":7.83,"n":3,"o":7.83,"t":"2026-09-28T20:00:00Z","v":107,"vw":7.83},{"c":7.99,"h":7.99,"l":7.87,"n":3,"o":7.87,"t":"2026-09-29T08:00:00Z","v":1618,"vw":7.9825},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-29T12:00:00Z","v":100,"vw":7.99},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-09-29T13:30:00Z","v":337,"vw":7.96},{"c":7.96,"h":7.96,"l":7.95,"n":13,"o":7.95,"t":"2026-09-29T14:30:00Z","v":3615,"vw":7.95111},{"c":8.0012,"h":8.0012,"l":7.9818,"n":2,"o":7.9818,"t":"2026-09-29T14:45:00Z","v":799,"vw":7.998772},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-09-29T15:00:00Z","v":699,"vw":7.96},{"c":8.052,"h":8.052,"l":8.052,"n":1,"o":8.052,"t":"2026-09-29T15:15:00Z","v":125,"vw":8.052},{"c":8.025,"h":8.048,"l":8.025,"n":2,"o":8.048,"t":"2026-09-29T15:30:00Z","v":1957,"vw":8.026469},{"c":8.07,"h":8.07,"l":8.03,"n":2,"o":8.03,"t":"2026-09-29T17:45:00Z","v":1100,"vw":8.033636},{"c":7.921,"h":7.921,"l":7.921,"n":2,"o":7.921,"t":"2026-09-29T18:15:00Z","v":133,"vw":7.921},{"c":7.94,"h":7.95,"l":7.94,"n":3,"o":7.95,"t":"2026-09-29T18:45:00Z","v":400,"vw":7.945},{"c":7.91,"h":7.915,"l":7.91,"n":4,"o":7.915,"t":"2026-09-29T19:15:00Z","v":843,"vw":7.912027},{"c":7.94,"h":7.95,"l":7.91,"n":7,"o":7.91,"t":"2026-09-29T19:45:00Z","v":608,"vw":7.9375},{"c":7.96,"h":7.96,"l":7.96,"n":3,"o":7.96,"t":"2026-09-29T20:00:00Z","v":102,"vw":7.96},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-30T13:45:00Z","v":100,"vw":8.01},{"c":8.14,"h":8.145,"l":8.09,"n":7,"o":8.145,"t":"2026-09-30T14:15:00Z","v":1700,"vw":8.119669},{"c":8.12,"h":8.14,"l":8.12,"n":4,"o":8.14,"t":"2026-09-30T14:30:00Z","v":1429,"vw":8.137419},{"c":8.03,"h":8.03,"l":8.02,"n":3,"o":8.02,"t":"2026-09-30T15:00:00Z","v":236,"vw":8.025},{"c":7.92,"h":7.95,"l":7.92,"n":3,"o":7.95,"t":"2026-09-30T15:15:00Z","v":362,"vw":7.94},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-30T15:45:00Z","v":200,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-09-30T16:00:00Z","v":609,"vw":7.98},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-30T17:00:00Z","v":100,"vw":7.92},{"c":7.875,"h":7.875,"l":7.875,"n":1,"o":7.875,"t":"2026-09-30T17:45:00Z","v":200,"vw":7.875},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-30T18:45:00Z","v":159,"vw":7.82},{"c":7.87,"h":7.92,"l":7.87,"n":8,"o":7.92,"t":"2026-09-30T19:45:00Z","v":547,"vw":7.896815},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-01T13:30:00Z","v":100,"vw":7.84},{"c":7.92,"h":7.92,"l":7.84,"n":8,"o":7.8401,"t":"2026-10-01T14:45:00Z","v":1900,"vw":7.859003},{"c":7.95,"h":7.95,"l":7.9299,"n":2,"o":7.9299,"t":"2026-10-01T15:15:00Z","v":400,"vw":7.934925},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-01T15:45:00Z","v":300,"vw":7.77},{"c":7.7645,"h":7.7645,"l":7.7645,"n":1,"o":7.7645,"t":"2026-10-01T16:15:00Z","v":205,"vw":7.7645},{"c":7.8194,"h":7.8196,"l":7.8194,"n":3,"o":7.8196,"t":"2026-10-01T17:00:00Z","v":1450,"vw":7.819538},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-01T18:15:00Z","v":200,"vw":7.8},{"c":7.7926,"h":7.7926,"l":7.7926,"n":1,"o":7.7926,"t":"2026-10-01T18:30:00Z","v":300,"vw":7.7926},{"c":7.64,"h":7.675,"l":7.64,"n":7,"o":7.675,"t":"2026-10-01T19:30:00Z","v":10500,"vw":7.669638},{"c":7.66,"h":7.7,"l":7.64,"n":10,"o":7.64,"t":"2026-10-01T19:45:00Z","v":4376,"vw":7.678316},{"c":7.78,"h":7.78,"l":7.58,"n":7,"o":7.58,"t":"2026-10-02T13:15:00Z","v":1616,"vw":7.661158},{"c":7.77,"h":7.77,"l":7.6,"n":5,"o":7.6,"t":"2026-10-02T13:30:00Z","v":704,"vw":7.624286},{"c":8.05,"h":8.12,"l":8.05,"n":5,"o":8.1,"t":"2026-10-02T13:45:00Z","v":9650,"vw":8.068705},{"c":8.0601,"h":8.125,"l":8.06,"n":20,"o":8.095,"t":"2026-10-02T14:00:00Z","v":4921,"vw":8.08581},{"c":8.13,"h":8.1699,"l":8.08,"n":10,"o":8.08,"t":"2026-10-02T14:15:00Z","v":5465,"vw":8.133353},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-02T14:30:00Z","v":481,"vw":8.2},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-02T15:00:00Z","v":300,"vw":8.37},{"c":8.315,"h":8.315,"l":8.315,"n":1,"o":8.315,"t":"2026-10-02T15:15:00Z","v":199,"vw":8.315},{"c":8.36,"h":8.36,"l":8.31,"n":9,"o":8.31,"t":"2026-10-02T15:30:00Z","v":2304,"vw":8.356296},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-02T15:45:00Z","v":141,"vw":8.35},{"c":8.455,"h":8.455,"l":8.455,"n":1,"o":8.455,"t":"2026-10-02T16:45:00Z","v":400,"vw":8.455},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-02T17:00:00Z","v":4100,"vw":8.45},{"c":8.44,"h":8.5,"l":8.44,"n":7,"o":8.45,"t":"2026-10-02T17:15:00Z","v":2634,"vw":8.47},{"c":8.4301,"h":8.48,"l":8.4301,"n":2,"o":8.48,"t":"2026-10-02T17:30:00Z","v":500,"vw":8.47002},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-02T18:45:00Z","v":382,"vw":8.59},{"c":8.67,"h":8.67,"l":8.64,"n":4,"o":8.655,"t":"2026-10-02T19:00:00Z","v":750,"vw":8.655},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-02T19:15:00Z","v":100,"vw":8.72},{"c":8.65,"h":8.72,"l":8.65,"n":11,"o":8.72,"t":"2026-10-02T19:30:00Z","v":2985,"vw":8.654419},{"c":8.7,"h":8.7,"l":8.68,"n":12,"o":8.6918,"t":"2026-10-02T19:45:00Z","v":1445,"vw":8.690996},{"c":8.93,"h":8.96,"l":8.75,"n":19,"o":8.81,"t":"2026-10-05T13:30:00Z","v":4017,"vw":8.815028},{"c":9.02,"h":9.1,"l":8.99,"n":22,"o":8.99,"t":"2026-10-05T13:45:00Z","v":6187,"vw":9.015108},{"c":9.4,"h":9.4,"l":9,"n":18,"o":9,"t":"2026-10-05T14:00:00Z","v":2093,"vw":9.209357},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-05T14:15:00Z","v":166,"vw":9.33},{"c":9.4925,"h":9.4925,"l":9.45,"n":8,"o":9.45,"t":"2026-10-05T14:30:00Z","v":1006,"vw":9.4775},{"c":9.5908,"h":9.64,"l":9.51,"n":11,"o":9.51,"t":"2026-10-05T14:45:00Z","v":1112,"vw":9.593284},{"c":9.402,"h":9.54,"l":9.4001,"n":13,"o":9.52,"t":"2026-10-05T15:00:00Z","v":1097,"vw":9.464738},{"c":9.4,"h":9.4238,"l":9.4,"n":14,"o":9.4238,"t":"2026-10-05T15:15:00Z","v":3663,"vw":9.401478},{"c":9.4895,"h":9.4895,"l":9.47,"n":3,"o":9.48,"t":"2026-10-05T15:30:00Z","v":634,"vw":9.477733},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-05T15:45:00Z","v":630,"vw":9.48},{"c":9.6061,"h":9.6061,"l":9.51,"n":5,"o":9.51,"t":"2026-10-05T16:15:00Z","v":645,"vw":9.560727},{"c":9.5799,"h":9.595,"l":9.57,"n":6,"o":9.595,"t":"2026-10-05T16:30:00Z","v":7150,"vw":9.589647},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-05T16:45:00Z","v":118,"vw":9.35},{"c":9.42,"h":9.42,"l":9.4,"n":6,"o":9.4,"t":"2026-10-05T17:00:00Z","v":4858,"vw":9.401248},{"c":9.4324,"h":9.4324,"l":9.4324,"n":3,"o":9.4324,"t":"2026-10-05T17:15:00Z","v":501,"vw":9.4324},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-05T17:45:00Z","v":130,"vw":9.5},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-05T18:30:00Z","v":1050,"vw":9.48},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-05T19:00:00Z","v":301,"vw":9.55},{"c":9.5,"h":9.5195,"l":9.49,"n":8,"o":9.5195,"t":"2026-10-05T19:30:00Z","v":720,"vw":9.50543},{"c":9.41,"h":9.4999,"l":9.4,"n":63,"o":9.4999,"t":"2026-10-05T19:45:00Z","v":43405,"vw":9.420695},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-05T23:45:00Z","v":210,"vw":9.43},{"c":9.76,"h":9.7937,"l":9.76,"n":2,"o":9.7937,"t":"2026-10-06T11:15:00Z","v":300,"vw":9.771233},{"c":9.94,"h":9.94,"l":9.715,"n":64,"o":9.76,"t":"2026-10-06T11:45:00Z","v":18088,"vw":9.817576},{"c":10.03,"h":10.06,"l":9.92,"n":48,"o":9.92,"t":"2026-10-06T12:00:00Z","v":29442,"vw":9.96858},{"c":9.74,"h":9.76,"l":9.53,"n":106,"o":9.76,"t":"2026-10-06T13:30:00Z","v":53649,"vw":9.686129},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-06T13:45:00Z","v":250,"vw":9.61},{"c":9.82,"h":9.82,"l":9.7,"n":17,"o":9.74,"t":"2026-10-06T14:00:00Z","v":16597,"vw":9.780161},{"c":9.78,"h":9.78,"l":9.755,"n":13,"o":9.779,"t":"2026-10-06T14:15:00Z","v":8000,"vw":9.77915},{"c":9.81,"h":9.81,"l":9.7983,"n":9,"o":9.81,"t":"2026-10-06T14:30:00Z","v":900,"vw":9.8087},{"c":9.88,"h":9.88,"l":9.815,"n":3,"o":9.815,"t":"2026-10-06T14:45:00Z","v":801,"vw":9.839375},{"c":9.87,"h":9.87,"l":9.87,"n":11,"o":9.87,"t":"2026-10-06T15:00:00Z","v":10535,"vw":9.87},{"c":9.6801,"h":9.72,"l":9.6801,"n":4,"o":9.72,"t":"2026-10-06T15:15:00Z","v":450,"vw":9.702256},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-10-06T15:30:00Z","v":700,"vw":9.66},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-06T15:45:00Z","v":100,"vw":9.67},{"c":9.5512,"h":9.655,"l":9.5512,"n":8,"o":9.655,"t":"2026-10-06T16:00:00Z","v":2000,"vw":9.584987},{"c":9.53,"h":9.53,"l":9.51,"n":70,"o":9.5293,"t":"2026-10-06T16:45:00Z","v":27908,"vw":9.525324},{"c":9.54,"h":9.54,"l":9.53,"n":7,"o":9.53,"t":"2026-10-06T17:00:00Z","v":11844,"vw":9.538951},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-06T17:15:00Z","v":840,"vw":9.5},{"c":9.52,"h":9.525,"l":9.52,"n":5,"o":9.525,"t":"2026-10-06T17:30:00Z","v":442,"vw":9.521345},{"c":9.3569,"h":9.4,"l":9.3569,"n":4,"o":9.39,"t":"2026-10-06T17:45:00Z","v":910,"vw":9.392989},{"c":9.3827,"h":9.3827,"l":9.3827,"n":2,"o":9.3827,"t":"2026-10-06T18:00:00Z","v":101,"vw":9.3827},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-06T18:15:00Z","v":200,"vw":9.44},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-06T19:15:00Z","v":1000,"vw":9.62},{"c":9.76,"h":9.8,"l":9.675,"n":10,"o":9.675,"t":"2026-10-06T19:30:00Z","v":1023,"vw":9.775459},{"c":9.77,"h":9.77,"l":9.75,"n":6,"o":9.75,"t":"2026-10-06T19:45:00Z","v":1035,"vw":9.768068},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-06T23:00:00Z","v":499,"vw":9.7},{"c":9.41,"h":9.47,"l":9.3901,"n":19,"o":9.47,"t":"2026-10-07T13:30:00Z","v":10650,"vw":9.410963},{"c":9.385,"h":9.4,"l":9.36,"n":14,"o":9.37,"t":"2026-10-07T13:45:00Z","v":3326,"vw":9.364825},{"c":9.27,"h":9.32,"l":9.24,"n":8,"o":9.32,"t":"2026-10-07T14:00:00Z","v":1472,"vw":9.294397},{"c":9.29,"h":9.3,"l":9.29,"n":10,"o":9.29,"t":"2026-10-07T14:15:00Z","v":4012,"vw":9.299019},{"c":9.35,"h":9.35,"l":9.3,"n":4,"o":9.3,"t":"2026-10-07T15:00:00Z","v":1256,"vw":9.339183},{"c":9.31,"h":9.31,"l":9.301,"n":3,"o":9.301,"t":"2026-10-07T15:30:00Z","v":1082,"vw":9.302668},{"c":9.33,"h":9.33,"l":9.29,"n":12,"o":9.31,"t":"2026-10-07T15:45:00Z","v":1902,"vw":9.31265},{"c":9.44,"h":9.44,"l":9.34,"n":15,"o":9.34,"t":"2026-10-07T17:00:00Z","v":1154,"vw":9.377556},{"c":9.3293,"h":9.35,"l":9.3293,"n":2,"o":9.35,"t":"2026-10-07T17:15:00Z","v":200,"vw":9.33965},{"c":9.222,"h":9.23,"l":9.222,"n":4,"o":9.23,"t":"2026-10-07T17:30:00Z","v":465,"vw":9.224678},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-07T18:15:00Z","v":102,"vw":9.32},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-07T18:30:00Z","v":111,"vw":9.33},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-07T18:45:00Z","v":100,"vw":9.35},{"c":9.33,"h":9.33,"l":9.29,"n":5,"o":9.29,"t":"2026-10-07T19:00:00Z","v":417,"vw":9.3125},{"c":9.3,"h":9.3,"l":9.29,"n":6,"o":9.29,"t":"2026-10-07T19:15:00Z","v":303,"vw":9.293333},{"c":9.32,"h":9.32,"l":9.31,"n":3,"o":9.31,"t":"2026-10-07T19:30:00Z","v":208,"vw":9.315},{"c":9.29,"h":9.3,"l":9.29,"n":6,"o":9.3,"t":"2026-10-07T19:45:00Z","v":893,"vw":9.297361},{"c":9.26,"h":9.26,"l":9.16,"n":3,"o":9.2,"t":"2026-10-08T08:00:00Z","v":2500,"vw":9.1936},{"c":8.94,"h":9.0237,"l":8.9,"n":74,"o":9.01,"t":"2026-10-08T13:30:00Z","v":42584,"vw":8.957988},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-08T13:45:00Z","v":3600,"vw":8.87},{"c":8.86,"h":8.9107,"l":8.86,"n":2,"o":8.9107,"t":"2026-10-08T14:00:00Z","v":1250,"vw":8.87014},{"c":8.85,"h":8.85,"l":8.85,"n":9,"o":8.85,"t":"2026-10-08T14:15:00Z","v":619,"vw":8.85},{"c":8.845,"h":8.88,"l":8.845,"n":2,"o":8.88,"t":"2026-10-08T14:30:00Z","v":300,"vw":8.856667},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-08T14:45:00Z","v":100,"vw":8.83},{"c":8.6701,"h":8.6701,"l":8.6701,"n":5,"o":8.6701,"t":"2026-10-08T15:00:00Z","v":221,"vw":8.6701},{"c":8.595,"h":8.595,"l":8.595,"n":1,"o":8.595,"t":"2026-10-08T15:30:00Z","v":100,"vw":8.595},{"c":8.5,"h":8.56,"l":8.5,"n":12,"o":8.56,"t":"2026-10-08T16:00:00Z","v":3856,"vw":8.501987},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-08T16:30:00Z","v":2492,"vw":8.51},{"c":8.455,"h":8.455,"l":8.455,"n":1,"o":8.455,"t":"2026-10-08T17:00:00Z","v":300,"vw":8.455},{"c":8.41,"h":8.4487,"l":8.41,"n":9,"o":8.41,"t":"2026-10-08T17:30:00Z","v":4900,"vw":8.43071},{"c":8.38,"h":8.49,"l":8.38,"n":57,"o":8.476,"t":"2026-10-08T17:45:00Z","v":44537,"vw":8.475772},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-08T19:15:00Z","v":200,"vw":8.52},{"c":8.52,"h":8.52,"l":8.47,"n":7,"o":8.5,"t":"2026-10-08T19:30:00Z","v":4346,"vw":8.504745},{"c":8.47,"h":8.52,"l":8.43,"n":16,"o":8.51,"t":"2026-10-08T19:45:00Z","v":5151,"vw":8.476759},{"c":8.99,"h":8.99,"l":8.85,"n":6,"o":8.989,"t":"2026-10-08T21:15:00Z","v":5900,"vw":8.984118},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-08T23:15:00Z","v":300,"vw":8.85},{"c":8.84,"h":8.99,"l":8.8,"n":17,"o":8.8,"t":"2026-10-09T08:00:00Z","v":6818,"vw":8.880892},{"c":9.29,"h":9.29,"l":9.28,"n":3,"o":9.28,"t":"2026-10-09T10:30:00Z","v":751,"vw":9.288668},{"c":9.44,"h":9.44,"l":9.28,"n":6,"o":9.29,"t":"2026-10-09T12:00:00Z","v":1195,"vw":9.301818},{"c":9.29,"h":9.3,"l":9.29,"n":5,"o":9.3,"t":"2026-10-09T12:15:00Z","v":1890,"vw":9.298889},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-09T12:30:00Z","v":500,"vw":9.2},{"c":9.0927,"h":9.11,"l":9.02,"n":15,"o":9.02,"t":"2026-10-09T13:30:00Z","v":3342,"vw":9.103081},{"c":8.8322,"h":8.9,"l":8.8322,"n":3,"o":8.9,"t":"2026-10-09T13:45:00Z","v":375,"vw":8.857572},{"c":8.9,"h":8.935,"l":8.9,"n":12,"o":8.905,"t":"2026-10-09T14:00:00Z","v":10257,"vw":8.903707},{"c":8.75,"h":8.76,"l":8.75,"n":7,"o":8.75,"t":"2026-10-09T14:15:00Z","v":3100,"vw":8.750667},{"c":8.8079,"h":8.81,"l":8.8079,"n":6,"o":8.81,"t":"2026-10-09T14:30:00Z","v":505,"vw":8.808425},{"c":8.79,"h":8.86,"l":8.79,"n":4,"o":8.86,"t":"2026-10-09T14:45:00Z","v":1000,"vw":8.823909},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-09T15:00:00Z","v":100,"vw":8.63},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-09T15:15:00Z","v":300,"vw":8.86},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-09T16:00:00Z","v":100,"vw":8.69},{"c":8.72,"h":8.72,"l":8.72,"n":5,"o":8.72,"t":"2026-10-09T16:30:00Z","v":958,"vw":8.72},{"c":8.8036,"h":8.8036,"l":8.8036,"n":1,"o":8.8036,"t":"2026-10-09T16:45:00Z","v":200,"vw":8.8036},{"c":8.6104,"h":8.64,"l":8.6104,"n":5,"o":8.64,"t":"2026-10-09T19:30:00Z","v":813,"vw":8.624981},{"c":8.74,"h":8.74,"l":8.63,"n":11,"o":8.64,"t":"2026-10-09T19:45:00Z","v":1100,"vw":8.705455},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-09T20:00:00Z","v":100,"vw":8.74},{"c":8.6404,"h":8.649,"l":8.6404,"n":3,"o":8.649,"t":"2026-10-12T13:30:00Z","v":2254,"vw":8.641928},{"c":8.6502,"h":8.6502,"l":8.6502,"n":1,"o":8.6502,"t":"2026-10-12T15:15:00Z","v":300,"vw":8.6502},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-12T15:30:00Z","v":100,"vw":8.66},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-12T16:30:00Z","v":100,"vw":8.72},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-12T16:45:00Z","v":130,"vw":9},{"c":8.8,"h":8.8,"l":8.79,"n":2,"o":8.79,"t":"2026-10-12T17:30:00Z","v":700,"vw":8.797143},{"c":8.75,"h":8.7902,"l":8.75,"n":9,"o":8.79,"t":"2026-10-12T18:00:00Z","v":532,"vw":8.778708},{"c":8.76,"h":8.76,"l":8.74,"n":6,"o":8.74,"t":"2026-10-12T18:15:00Z","v":1400,"vw":8.742857},{"c":8.63,"h":8.6325,"l":8.63,"n":4,"o":8.6325,"t":"2026-10-12T19:15:00Z","v":2200,"vw":8.630455},{"c":8.76,"h":8.77,"l":8.75,"n":11,"o":8.75,"t":"2026-10-12T19:45:00Z","v":867,"vw":8.758333},{"c":8.74,"h":8.74,"l":8.62,"n":7,"o":8.62,"t":"2026-10-13T08:00:00Z","v":5405,"vw":8.637037},{"c":8.35,"h":8.45,"l":8.35,"n":3,"o":8.45,"t":"2026-10-13T13:30:00Z","v":1450,"vw":8.423793},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-13T13:45:00Z","v":101,"vw":8.35},{"c":8.091,"h":8.091,"l":8.091,"n":4,"o":8.091,"t":"2026-10-13T14:30:00Z","v":3715,"vw":8.091},{"c":8.135,"h":8.135,"l":8.09,"n":6,"o":8.1,"t":"2026-10-13T14:45:00Z","v":4074,"vw":8.131627},{"c":8.1017,"h":8.1017,"l":8.1017,"n":3,"o":8.1017,"t":"2026-10-13T15:30:00Z","v":3776,"vw":8.1017},{"c":8.1306,"h":8.1306,"l":8.1306,"n":1,"o":8.1306,"t":"2026-10-13T15:45:00Z","v":200,"vw":8.1306},{"c":8.1601,"h":8.24,"l":8.1601,"n":8,"o":8.24,"t":"2026-10-13T16:00:00Z","v":7294,"vw":8.200044},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-13T16:30:00Z","v":180,"vw":8.14},{"c":8.2211,"h":8.299,"l":8.2211,"n":7,"o":8.299,"t":"2026-10-13T17:15:00Z","v":7159,"vw":8.260045},{"c":8.19,"h":8.19,"l":8.0949,"n":4,"o":8.0949,"t":"2026-10-13T18:45:00Z","v":1547,"vw":8.139554},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-13T19:15:00Z","v":135,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-13T19:30:00Z","v":100,"vw":8.1},{"c":8.11,"h":8.12,"l":8.11,"n":7,"o":8.12,"t":"2026-10-13T19:45:00Z","v":496,"vw":8.113333},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-10-14T13:30:00Z","v":359,"vw":7.78},{"c":7.521,"h":7.78,"l":7.521,"n":6,"o":7.77,"t":"2026-10-14T13:45:00Z","v":1791,"vw":7.723921},{"c":7.5703,"h":7.5703,"l":7.5336,"n":7,"o":7.5336,"t":"2026-10-14T14:00:00Z","v":1776,"vw":7.5669},{"c":7.73,"h":7.73,"l":7.651,"n":15,"o":7.651,"t":"2026-10-14T14:30:00Z","v":2854,"vw":7.659749},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-14T14:45:00Z","v":2200,"vw":7.62},{"c":7.62,"h":7.62,"l":7.581,"n":4,"o":7.581,"t":"2026-10-14T15:30:00Z","v":1204,"vw":7.584545},{"c":7.56,"h":7.6,"l":7.56,"n":25,"o":7.593,"t":"2026-10-14T15:45:00Z","v":4198,"vw":7.576147},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-14T16:00:00Z","v":209,"vw":7.58},{"c":7.5297,"h":7.535,"l":7.52,"n":8,"o":7.52,"t":"2026-10-14T16:15:00Z","v":1103,"vw":7.529176},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-14T16:30:00Z","v":212,"vw":7.49},{"c":7.48,"h":7.48,"l":7.475,"n":2,"o":7.475,"t":"2026-10-14T16:45:00Z","v":612,"vw":7.475915},{"c":7.51,"h":7.51,"l":7.49,"n":5,"o":7.49,"t":"2026-10-14T17:15:00Z","v":630,"vw":7.493612},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-14T17:30:00Z","v":100,"vw":7.49},{"c":7.44,"h":7.4401,"l":7.43,"n":9,"o":7.4401,"t":"2026-10-14T17:45:00Z","v":1419,"vw":7.434527},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-14T19:00:00Z","v":100,"vw":7.49},{"c":7.46,"h":7.49,"l":7.46,"n":4,"o":7.49,"t":"2026-10-14T19:30:00Z","v":310,"vw":7.47},{"c":7.4448,"h":7.4448,"l":7.43,"n":3,"o":7.43,"t":"2026-10-14T19:45:00Z","v":220,"vw":7.4374},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-14T23:30:00Z","v":100,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":8,"o":7.3,"t":"2026-10-14T23:45:00Z","v":1250,"vw":7.3},{"c":7.29,"h":7.32,"l":7.27,"n":3,"o":7.32,"t":"2026-10-15T08:00:00Z","v":900,"vw":7.294444},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T08:45:00Z","v":150,"vw":7.2},{"c":7.12,"h":7.25,"l":7.12,"n":3,"o":7.25,"t":"2026-10-15T11:00:00Z","v":1206,"vw":7.231484},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T13:00:00Z","v":157,"vw":7.06},{"c":6.89,"h":7.06,"l":6.86,"n":22,"o":7.06,"t":"2026-10-15T13:30:00Z","v":4669,"vw":7.01385},{"c":6.6,"h":6.765,"l":6.59,"n":156,"o":6.765,"t":"2026-10-15T13:45:00Z","v":148801,"vw":6.62112},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-15T14:00:00Z","v":100,"vw":6.86},{"c":6.8,"h":6.8,"l":6.78,"n":8,"o":6.78,"t":"2026-10-15T14:15:00Z","v":1601,"vw":6.79},{"c":6.98,"h":6.98,"l":6.8969,"n":5,"o":6.8969,"t":"2026-10-15T14:30:00Z","v":591,"vw":6.932475},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-15T14:45:00Z","v":135,"vw":7},{"c":6.975,"h":7.09,"l":6.975,"n":16,"o":7.09,"t":"2026-10-15T15:15:00Z","v":4118,"vw":7.058928},{"c":6.845,"h":6.87,"l":6.845,"n":5,"o":6.87,"t":"2026-10-15T15:45:00Z","v":396,"vw":6.853451},{"c":6.8,"h":6.88,"l":6.78,"n":5,"o":6.88,"t":"2026-10-15T16:00:00Z","v":499,"vw":6.814739},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-15T16:15:00Z","v":200,"vw":6.84},{"c":6.81,"h":6.81,"l":6.725,"n":3,"o":6.725,"t":"2026-10-15T16:30:00Z","v":300,"vw":6.753333},{"c":6.83,"h":6.8351,"l":6.8195,"n":5,"o":6.8351,"t":"2026-10-15T16:45:00Z","v":1214,"vw":6.826917},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-15T17:00:00Z","v":180,"vw":6.82},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-15T17:45:00Z","v":100,"vw":6.96},{"c":7.015,"h":7.015,"l":7.015,"n":1,"o":7.015,"t":"2026-10-15T18:15:00Z","v":1112,"vw":7.015},{"c":7.1694,"h":7.1694,"l":7.1684,"n":7,"o":7.1686,"t":"2026-10-15T19:00:00Z","v":5000,"vw":7.168892},{"c":7.32,"h":7.32,"l":7.17,"n":5,"o":7.17,"t":"2026-10-15T19:30:00Z","v":470,"vw":7.2325},{"c":7.29,"h":7.35,"l":7.28,"n":9,"o":7.34,"t":"2026-10-15T19:45:00Z","v":880,"vw":7.302493},{"c":7.45,"h":7.45,"l":7.39,"n":2,"o":7.39,"t":"2026-10-16T08:00:00Z","v":1200,"vw":7.43985},{"c":7.53,"h":7.53,"l":7.37,"n":10,"o":7.39,"t":"2026-10-16T12:00:00Z","v":990,"vw":7.4025},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-16T13:30:00Z","v":100,"vw":7.16},{"c":7.4401,"h":7.4401,"l":7.4401,"n":1,"o":7.4401,"t":"2026-10-16T14:45:00Z","v":100,"vw":7.4401},{"c":7.25,"h":7.25,"l":7.15,"n":6,"o":7.165,"t":"2026-10-16T15:15:00Z","v":545,"vw":7.175442},{"c":7.27,"h":7.28,"l":7.2404,"n":10,"o":7.27,"t":"2026-10-16T15:45:00Z","v":3347,"vw":7.275758},{"c":7.2,"h":7.21,"l":7.2,"n":2,"o":7.21,"t":"2026-10-16T16:00:00Z","v":271,"vw":7.20631},{"c":7.125,"h":7.125,"l":7.125,"n":3,"o":7.125,"t":"2026-10-16T16:30:00Z","v":260,"vw":7.125},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-16T16:45:00Z","v":299,"vw":7.08},{"c":7.01,"h":7.02,"l":7.01,"n":4,"o":7.02,"t":"2026-10-16T17:00:00Z","v":869,"vw":7.01875},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-16T17:15:00Z","v":1670,"vw":6.97},{"c":7.052,"h":7.052,"l":7.052,"n":1,"o":7.052,"t":"2026-10-16T17:30:00Z","v":200,"vw":7.052},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-16T17:45:00Z","v":232,"vw":7.04},{"c":6.9521,"h":7,"l":6.9521,"n":5,"o":7,"t":"2026-10-16T18:00:00Z","v":1317,"vw":6.99042},{"c":6.96,"h":6.96,"l":6.96,"n":4,"o":6.96,"t":"2026-10-16T18:30:00Z","v":240,"vw":6.96},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-16T18:45:00Z","v":168,"vw":6.93},{"c":6.94,"h":6.94,"l":6.86,"n":5,"o":6.86,"t":"2026-10-16T19:00:00Z","v":436,"vw":6.897209},{"c":6.98,"h":6.98,"l":6.96,"n":4,"o":6.96,"t":"2026-10-16T19:15:00Z","v":280,"vw":6.97},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T08:00:00Z","v":128,"vw":7.16},{"c":7.2197,"h":7.38,"l":7.2197,"n":4,"o":7.38,"t":"2026-10-19T13:30:00Z","v":204,"vw":7.29985},{"c":7.1927,"h":7.1927,"l":7.1927,"n":1,"o":7.1927,"t":"2026-10-19T14:15:00Z","v":100,"vw":7.1927},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-19T15:15:00Z","v":117,"vw":7.14},{"c":7.2765,"h":7.2765,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T15:30:00Z","v":700,"vw":7.251786},{"c":7.2765,"h":7.2765,"l":7.2765,"n":1,"o":7.2765,"t":"2026-10-19T15:45:00Z","v":300,"vw":7.2765},{"c":7.2305,"h":7.2305,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T16:00:00Z","v":683,"vw":7.23022},{"c":7.32,"h":7.33,"l":7.32,"n":5,"o":7.33,"t":"2026-10-19T16:45:00Z","v":352,"vw":7.325},{"c":7.25,"h":7.27,"l":7.25,"n":5,"o":7.27,"t":"2026-10-19T17:15:00Z","v":265,"vw":7.26},{"c":7.24,"h":7.24,"l":7.2377,"n":3,"o":7.2377,"t":"2026-10-19T17:45:00Z","v":324,"vw":7.238467},{"c":7.12,"h":7.18,"l":7.12,"n":4,"o":7.18,"t":"2026-10-19T18:15:00Z","v":231,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T18:30:00Z","v":1000,"vw":7.16},{"c":7.195,"h":7.195,"l":7.195,"n":3,"o":7.195,"t":"2026-10-19T18:45:00Z","v":186,"vw":7.195},{"c":7.21,"h":7.21,"l":7.195,"n":2,"o":7.195,"t":"2026-10-19T19:00:00Z","v":202,"vw":7.202426},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-19T19:15:00Z","v":532,"vw":7.19},{"c":7.16,"h":7.16,"l":7.15,"n":5,"o":7.15,"t":"2026-10-19T19:45:00Z","v":507,"vw":7.152169},{"c":7.15,"h":7.15,"l":7.03,"n":4,"o":7.15,"t":"2026-10-20T13:30:00Z","v":1155,"vw":7.127003},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-20T14:00:00Z","v":100,"vw":7.04},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T15:30:00Z","v":124,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-20T15:45:00Z","v":112,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-10-20T16:15:00Z","v":272,"vw":7.12},{"c":7.1801,"h":7.1801,"l":7.16,"n":4,"o":7.16,"t":"2026-10-20T17:00:00Z","v":268,"vw":7.17005},{"c":7.15,"h":7.16,"l":7.15,"n":4,"o":7.16,"t":"2026-10-20T17:15:00Z","v":243,"vw":7.155},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T17:30:00Z","v":139,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-20T17:45:00Z","v":102,"vw":7.16},{"c":7.15,"h":7.16,"l":7.15,"n":4,"o":7.16,"t":"2026-10-20T18:00:00Z","v":261,"vw":7.155},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-20T18:15:00Z","v":1500,"vw":7.16},{"c":7.06,"h":7.08,"l":7.06,"n":5,"o":7.08,"t":"2026-10-20T18:30:00Z","v":239,"vw":7.07},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T18:45:00Z","v":100,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-20T19:15:00Z","v":120,"vw":7.13},{"c":7.18,"h":7.18,"l":7.17,"n":8,"o":7.17,"t":"2026-10-20T19:45:00Z","v":378,"vw":7.176667},{"c":7.84,"h":7.84,"l":7.84,"n":10,"o":7.84,"t":"2026-10-20T21:00:00Z","v":1122,"vw":7.84},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-20T22:15:00Z","v":150,"vw":7.91},{"c":7.87,"h":7.87,"l":7.87,"n":8,"o":7.87,"t":"2026-10-20T23:00:00Z","v":1000,"vw":7.87},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T08:00:00Z","v":295,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T08:30:00Z","v":127,"vw":7.91},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T11:15:00Z","v":160,"vw":7.65},{"c":7.88,"h":7.89,"l":7.879,"n":7,"o":7.89,"t":"2026-10-21T13:00:00Z","v":12000,"vw":7.881333},{"c":7.9896,"h":7.99,"l":7.9,"n":11,"o":7.9,"t":"2026-10-21T13:15:00Z","v":3500,"vw":7.961486},{"c":7.95,"h":8.09,"l":7.9,"n":28,"o":7.9,"t":"2026-10-21T13:30:00Z","v":22734,"vw":8.033899},{"c":8.1,"h":8.1,"l":7.95,"n":10,"o":7.95,"t":"2026-10-21T13:45:00Z","v":778,"vw":7.975042},{"c":8.23,"h":8.3,"l":8.23,"n":23,"o":8.27,"t":"2026-10-21T14:00:00Z","v":1733,"vw":8.25},{"c":8.09,"h":8.21,"l":8.09,"n":14,"o":8.21,"t":"2026-10-21T14:15:00Z","v":2061,"vw":8.183992},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-21T14:30:00Z","v":100,"vw":8.09},{"c":8.21,"h":8.24,"l":8.21,"n":2,"o":8.24,"t":"2026-10-21T14:45:00Z","v":904,"vw":8.213451},{"c":8.3,"h":8.3,"l":8.26,"n":5,"o":8.26,"t":"2026-10-21T15:00:00Z","v":410,"vw":8.27},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T15:30:00Z","v":244,"vw":8.3},{"c":8.3551,"h":8.399,"l":8.3551,"n":3,"o":8.38,"t":"2026-10-21T15:45:00Z","v":1080,"vw":8.381794},{"c":8.33,"h":8.33,"l":8.315,"n":15,"o":8.33,"t":"2026-10-21T16:00:00Z","v":3762,"vw":8.32202},{"c":8.3899,"h":8.3899,"l":8.3899,"n":1,"o":8.3899,"t":"2026-10-21T16:15:00Z","v":500,"vw":8.3899},{"c":8.34,"h":8.34,"l":8.31,"n":11,"o":8.31,"t":"2026-10-21T16:30:00Z","v":3430,"vw":8.316176},{"c":8.29,"h":8.29,"l":8.2399,"n":3,"o":8.2399,"t":"2026-10-21T17:00:00Z","v":470,"vw":8.271879},{"c":8.27,"h":8.27,"l":8.26,"n":4,"o":8.26,"t":"2026-10-21T17:15:00Z","v":324,"vw":8.263333},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-21T17:30:00Z","v":192,"vw":8.26},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T17:45:00Z","v":140,"vw":8.2},{"c":8.22,"h":8.22,"l":8.17,"n":12,"o":8.17,"t":"2026-10-21T18:00:00Z","v":12830,"vw":8.170795},{"c":8.2,"h":8.2,"l":8.12,"n":3,"o":8.12,"t":"2026-10-21T18:30:00Z","v":213,"vw":8.16},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-21T18:45:00Z","v":100,"vw":8.24},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-21T19:00:00Z","v":100,"vw":8.14},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-21T19:15:00Z","v":139,"vw":8.16},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-21T19:30:00Z","v":100,"vw":8.21},{"c":8.22,"h":8.29,"l":8.22,"n":12,"o":8.27,"t":"2026-10-21T19:45:00Z","v":1451,"vw":8.268687},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-21T20:00:00Z","v":201,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-21T22:30:00Z","v":250,"vw":8.21},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-21T23:00:00Z","v":170,"vw":8.02},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T23:15:00Z","v":240,"vw":8},{"c":7.7,"h":7.73,"l":7.7,"n":2,"o":7.73,"t":"2026-10-22T12:00:00Z","v":250,"vw":7.718},{"c":7.751,"h":7.751,"l":7.751,"n":1,"o":7.751,"t":"2026-10-22T12:45:00Z","v":100,"vw":7.751},{"c":7.7668,"h":7.77,"l":7.6638,"n":13,"o":7.77,"t":"2026-10-22T13:30:00Z","v":1535,"vw":7.755267},{"c":7.6069,"h":7.7,"l":7.6069,"n":4,"o":7.7,"t":"2026-10-22T13:45:00Z","v":405,"vw":7.63095},{"c":7.56,"h":7.68,"l":7.56,"n":5,"o":7.68,"t":"2026-10-22T14:00:00Z","v":858,"vw":7.577458},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-22T14:15:00Z","v":1005,"vw":7.49},{"c":7.39,"h":7.3983,"l":7.39,"n":8,"o":7.3983,"t":"2026-10-22T14:45:00Z","v":462,"vw":7.392005},{"c":7.3,"h":7.355,"l":7.3,"n":3,"o":7.355,"t":"2026-10-22T15:00:00Z","v":446,"vw":7.324664},{"c":7.5169,"h":7.5169,"l":7.5169,"n":3,"o":7.5169,"t":"2026-10-22T15:30:00Z","v":267,"vw":7.5169},{"c":7.385,"h":7.4,"l":7.385,"n":11,"o":7.4,"t":"2026-10-22T15:45:00Z","v":1422,"vw":7.398747},{"c":7.335,"h":7.335,"l":7.335,"n":2,"o":7.335,"t":"2026-10-22T16:00:00Z","v":138,"vw":7.335},{"c":7.3183,"h":7.3276,"l":7.311,"n":3,"o":7.311,"t":"2026-10-22T16:15:00Z","v":475,"vw":7.321756},{"c":7.285,"h":7.285,"l":7.285,"n":2,"o":7.285,"t":"2026-10-22T16:30:00Z","v":199,"vw":7.285},{"c":7.19,"h":7.215,"l":7.19,"n":7,"o":7.215,"t":"2026-10-22T16:45:00Z","v":380,"vw":7.205157},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-10-22T17:45:00Z","v":1100,"vw":7.125},{"c":7.02,"h":7.125,"l":7.01,"n":114,"o":7.1201,"t":"2026-10-22T18:15:00Z","v":22500,"vw":7.085461},{"c":6.9766,"h":7,"l":6.9766,"n":9,"o":7,"t":"2026-10-22T18:30:00Z","v":549,"vw":6.991225},{"c":7.02,"h":7.02,"l":7.015,"n":11,"o":7.015,"t":"2026-10-22T19:00:00Z","v":1870,"vw":7.019459},{"c":6.99,"h":7,"l":6.99,"n":3,"o":7,"t":"2026-10-22T19:15:00Z","v":295,"vw":6.995843},{"c":6.985,"h":6.985,"l":6.942,"n":3,"o":6.942,"t":"2026-10-22T19:45:00Z","v":2897,"vw":6.971778}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14781348102973443,"strike":16.228134810297345,"iv":1.9148278230006004,"gamma":0.04611213552061921,"theta":-0.011537194542779796,"vega":0.0034454221565729565,"rho":0.0004332025723782916,"breakevenPct":134.19303956134544},{"delta":0.15,"premium":0.225,"strike":13.603117801977643,"iv":1.812789539037202,"gamma":0.0653254553272808,"theta":-0.014444536075296896,"vega":0.004598259186693931,"rho":0.0006478894849239943,"breakevenPct":97.7564219088687},{"delta":0.2,"premium":0.2753734874191494,"strike":10.992530251617012,"iv":1.5086589398994001,"gamma":0.09408717862629098,"theta":-0.014479351344250229,"vega":0.005521552102721313,"rho":0.0008826947870630038,"breakevenPct":61.14270631442492},{"delta":0.25,"premium":0.3140387807263058,"strike":9.561551229052233,"iv":1.2708852154670531,"gamma":0.12861772061685858,"theta":-0.013845543796969508,"vega":0.006253634104529909,"rho":0.0011273267370429656,"breakevenPct":41.231176400122116},{"delta":0.3,"premium":0.37046991210277214,"strike":8.743745774171737,"iv":1.1316327924273157,"gamma":0.15301507775524,"theta":-0.013371264367816093,"vega":0.0067331304935767415,"rho":0.0013594861325515273,"breakevenPct":30.342734161952244},{"delta":0.35,"premium":0.46343813387423927,"strike":8.405679513184584,"iv":1.1550269776876267,"gamma":0.15923549695740363,"theta":-0.014520689655172414,"vega":0.007172616632860041,"rho":0.0015633764857737819,"breakevenPct":26.83757807735179},{"delta":0.4,"premium":0.5564063556457066,"strike":8.06761325219743,"iv":1.1784211629479378,"gamma":0.16545591615956726,"theta":-0.015670114942528738,"vega":0.0076121027721433405,"rho":0.001767266838996037,"breakevenPct":23.33242199275133},{"delta":0.45,"premium":0.6525694893341952,"strike":7.741435035552683,"iv":1.164017905623788,"gamma":0.17016477052359405,"theta":-0.01571900452488688,"vega":0.007725856496444732,"rho":0.0019687365470532135,"breakevenPct":20.042967821049373},{"delta":0.5,"premium":0.7495313510019392,"strike":7.418228829993536,"iv":1.1401652876535229,"gamma":0.17449573367808663,"theta":-0.015492760180995475,"vega":0.007758177117000646,"rho":0.00216960109381912,"breakevenPct":16.807439127572042},{"delta":0.55,"premium":0.8464932126696834,"strike":7.095022624434389,"iv":1.116312669683258,"gamma":0.1788266968325792,"theta":-0.015266515837104071,"vega":0.0077904977375565605,"rho":0.0023704656405850273,"breakevenPct":13.571910434094706},{"delta":0.6,"premium":0.9703538627768773,"strike":6.809292274446245,"iv":1.0990208535926527,"gamma":0.17489367909238251,"theta":-0.014551593733117233,"vega":0.007513938411669367,"rho":0.0025508877504771764,"breakevenPct":11.257005895218061},{"delta":0.65,"premium":1.1054159913560238,"strike":6.5391680172879525,"iv":1.0844611561318205,"gamma":0.1675192868719611,"theta":-0.013633171258779038,"vega":0.007108752025931928,"rho":0.0027227970042207643,"breakevenPct":9.325477420721866},{"delta":0.7,"premium":1.24047811993517,"strike":6.26904376012966,"iv":1.0699014586709885,"gamma":0.16014489465153972,"theta":-0.012714748784440844,"vega":0.006703565640194489,"rho":0.002894706257964351,"breakevenPct":7.393948946225675},{"delta":0.75,"premium":1.3760114632501685,"strike":5.998651382333109,"iv":1.0554233310856371,"gamma":0.15270748482805124,"theta":-0.011793391773432232,"vega":0.006296223870532704,"rho":0.003066247832382607,"breakevenPct":5.465324927898141},{"delta":0.8,"premium":1.6288772757923131,"strike":5.661496965610249,"iv":1.0612561024949425,"gamma":0.1295786918408631,"theta":-0.010141335131490221,"vega":0.005352191503708698,"rho":0.003146237254793156,"breakevenPct":4.259910495567574},{"delta":0.85,"premium":1.881743088334457,"strike":5.32434254888739,"iv":1.0670888739042481,"gamma":0.10644989885367499,"theta":-0.008489278489548214,"vega":0.004408159136884694,"rho":0.0032262266772037046,"breakevenPct":3.0544960632370106},{"delta":0.9,"premium":2.160461040887901,"strike":4.962672588539052,"iv":1.084314042544416,"gamma":0.08248988271378432,"theta":-0.0068426150556347145,"vega":0.0034464936386990647,"rho":0.00328575299369111,"breakevenPct":1.8681963450404417}],"put":[{"delta":0.1,"premium":0.22652469673510073,"strike":4.06098786940403,"iv":1.9125088998363065,"gamma":0.047049916587453215,"theta":-0.011200555844938532,"vega":0.0034545833350403694,"rho":-0.0007448987565695539,"breakevenPct":45.163200962904135},{"delta":0.15,"premium":0.25338999532452783,"strike":5.045199937660371,"iv":1.3826260987516021,"gamma":0.08618704733776789,"theta":-0.01070010628751577,"vega":0.004583498480782015,"rho":-0.0010507819974594856,"breakevenPct":31.472149555440208},{"delta":0.2,"premium":0.2921938014334511,"strike":5.562584019112681,"iv":1.1719270968722828,"gamma":0.12586495462146316,"theta":-0.010481227370146859,"vega":0.00543947666783943,"rho":-0.0013663152785726865,"breakevenPct":24.62795541395452},{"delta":0.25,"premium":0.3424819576235787,"strike":6.038848794719064,"iv":0.9939964662630273,"gamma":0.16100255744970424,"theta":-0.010401219084210347,"vega":0.0062267423917662075,"rho":-0.0016901826277522034,"breakevenPct":18.536048093021307},{"delta":0.3,"premium":0.4555881402533959,"strike":6.290195867229769,"iv":0.9953049217381771,"gamma":0.17130523594089037,"theta":-0.011080816604029816,"vega":0.006638159130321069,"rho":-0.0020596363361456266,"breakevenPct":16.559060036090486},{"delta":0.35,"premium":0.5686943228832132,"strike":6.541542939740474,"iv":0.9966133772133269,"gamma":0.1816079144320765,"theta":-0.011760414123849285,"vega":0.007049575868875931,"rho":-0.0024290900445390505,"breakevenPct":14.582071979159663},{"delta":0.4,"premium":0.6818005055130305,"strike":6.7928900122511795,"iv":0.9979218326884766,"gamma":0.19191059292326262,"theta":-0.012440011643668756,"vega":0.007460992607430794,"rho":-0.002798543752932474,"breakevenPct":12.60508392222884},{"delta":0.45,"premium":0.8112139917695473,"strike":7.051734273956496,"iv":1.002911111111111,"gamma":0.19939635508524398,"theta":-0.013020693709582597,"vega":0.007789653145208701,"rho":-0.0031808005199351385,"breakevenPct":10.754089636225258},{"delta":0.5,"premium":1.0169753086419755,"strike":7.345679012345679,"iv":1.0251333333333335,"gamma":0.19369382716049383,"theta":-0.013138271604938271,"vega":0.007730864197530864,"rho":-0.0036229988795174303,"breakevenPct":9.492975277744671},{"delta":0.55,"premium":1.2227366255144037,"strike":7.639623750734862,"iv":1.0473555555555556,"gamma":0.18799129923574368,"theta":-0.013255849500293945,"vega":0.007672075249853028,"rho":-0.004065197239099723,"breakevenPct":8.231860919264083},{"delta":0.6,"premium":1.4284979423868314,"strike":7.9335684891240446,"iv":1.0695777777777777,"gamma":0.18228877131099352,"theta":-0.013373427395649617,"vega":0.007613286302175191,"rho":-0.0045073955986820145,"breakevenPct":6.970746560783497},{"delta":0.65,"premium":1.6895386266094425,"strike":8.276824034334764,"iv":1.0726068669527897,"gamma":0.17261223175965665,"theta":-0.012652575107296136,"vega":0.0072124463519313295,"rho":-0.004993295354913532,"breakevenPct":5.794988806216339},{"delta":0.7,"premium":1.966720314735336,"strike":8.63447782546495,"iv":1.0700317596566522,"gamma":0.161775321888412,"theta":-0.011686909871244636,"vega":0.00671173104434907,"rho":-0.005491955467272599,"breakevenPct":4.644154297753106},{"delta":0.75,"premium":2.24390200286123,"strike":8.992131616595136,"iv":1.067456652360515,"gamma":0.15093841201716737,"theta":-0.010721244635193132,"vega":0.006211015736766809,"rho":-0.005990615579631667,"breakevenPct":3.49331978928987},{"delta":0.8,"premium":2.6985062893081766,"strike":9.5125786163522,"iv":1.0701679245283018,"gamma":0.1308632075471698,"theta":-0.009162264150943395,"vega":0.0054311320754716974,"rho":-0.006629499987657264,"breakevenPct":2.55170072157275},{"delta":0.85,"premium":3.1783271972880396,"strike":10.057651024095177,"iv":1.0731901576285716,"gamma":0.11004037574358985,"theta":-0.007533281628033868,"vega":0.00461792248689154,"rho":-0.007288766854809857,"breakevenPct":1.6185366205629081},{"delta":0.9,"premium":3.940144301402905,"strike":10.881237082597735,"iv":1.078763838036737,"gamma":0.0820457435091587,"theta":-0.005151590599946233,"vega":0.003445386585342094,"rho":-0.008176921726418072,"breakevenPct":0.7351765292122905}]},"raw":{"call":[{"delta":0.1,"premium":0.14781348102973443,"strike":16.228134810297345,"iv":1.9148278230006004,"gamma":0.04611213552061921,"theta":-0.011537194542779796,"vega":0.0034454221565729565,"rho":0.0004332025723782916,"breakevenPct":134.19303956134544},{"delta":0.15,"premium":0.225,"strike":13.603117801977643,"iv":1.812789539037202,"gamma":0.0653254553272808,"theta":-0.014444536075296896,"vega":0.004598259186693931,"rho":0.0006478894849239943,"breakevenPct":97.7564219088687},{"delta":0.2,"premium":0.2753734874191494,"strike":10.992530251617012,"iv":1.5086589398994001,"gamma":0.09408717862629098,"theta":-0.014479351344250229,"vega":0.005521552102721313,"rho":0.0008826947870630038,"breakevenPct":61.14270631442492},{"delta":0.25,"premium":0.3140387807263058,"strike":9.561551229052233,"iv":1.2708852154670531,"gamma":0.12861772061685858,"theta":-0.013845543796969508,"vega":0.006253634104529909,"rho":0.0011273267370429656,"breakevenPct":41.231176400122116},{"delta":0.3,"premium":0.37046991210277214,"strike":8.743745774171737,"iv":1.1316327924273157,"gamma":0.15301507775524,"theta":-0.013371264367816093,"vega":0.0067331304935767415,"rho":0.0013594861325515273,"breakevenPct":30.342734161952244},{"delta":0.35,"premium":0.46343813387423927,"strike":8.405679513184584,"iv":1.1550269776876267,"gamma":0.15923549695740363,"theta":-0.014520689655172414,"vega":0.007172616632860041,"rho":0.0015633764857737819,"breakevenPct":26.83757807735179},{"delta":0.4,"premium":0.5564063556457066,"strike":8.06761325219743,"iv":1.1784211629479378,"gamma":0.16545591615956726,"theta":-0.015670114942528738,"vega":0.0076121027721433405,"rho":0.001767266838996037,"breakevenPct":23.33242199275133},{"delta":0.45,"premium":0.6525694893341952,"strike":7.741435035552683,"iv":1.164017905623788,"gamma":0.17016477052359405,"theta":-0.01571900452488688,"vega":0.007725856496444732,"rho":0.0019687365470532135,"breakevenPct":20.042967821049373},{"delta":0.5,"premium":0.7495313510019392,"strike":7.418228829993536,"iv":1.1401652876535229,"gamma":0.17449573367808663,"theta":-0.015492760180995475,"vega":0.007758177117000646,"rho":0.00216960109381912,"breakevenPct":16.807439127572042},{"delta":0.55,"premium":0.8464932126696834,"strike":7.095022624434389,"iv":1.116312669683258,"gamma":0.1788266968325792,"theta":-0.015266515837104071,"vega":0.0077904977375565605,"rho":0.0023704656405850273,"breakevenPct":13.571910434094706},{"delta":0.6,"premium":0.9703538627768773,"strike":6.809292274446245,"iv":1.0990208535926527,"gamma":0.17489367909238251,"theta":-0.014551593733117233,"vega":0.007513938411669367,"rho":0.0025508877504771764,"breakevenPct":11.257005895218061},{"delta":0.65,"premium":1.1054159913560238,"strike":6.5391680172879525,"iv":1.0844611561318205,"gamma":0.1675192868719611,"theta":-0.013633171258779038,"vega":0.007108752025931928,"rho":0.0027227970042207643,"breakevenPct":9.325477420721866},{"delta":0.7,"premium":1.24047811993517,"strike":6.26904376012966,"iv":1.0699014586709885,"gamma":0.16014489465153972,"theta":-0.012714748784440844,"vega":0.006703565640194489,"rho":0.002894706257964351,"breakevenPct":7.393948946225675},{"delta":0.75,"premium":1.3760114632501685,"strike":5.998651382333109,"iv":1.0554233310856371,"gamma":0.15270748482805124,"theta":-0.011793391773432232,"vega":0.006296223870532704,"rho":0.003066247832382607,"breakevenPct":5.465324927898141},{"delta":0.8,"premium":1.6288772757923131,"strike":5.661496965610249,"iv":1.0612561024949425,"gamma":0.1295786918408631,"theta":-0.010141335131490221,"vega":0.005352191503708698,"rho":0.003146237254793156,"breakevenPct":4.259910495567574},{"delta":0.85,"premium":1.881743088334457,"strike":5.32434254888739,"iv":1.0670888739042481,"gamma":0.10644989885367499,"theta":-0.008489278489548214,"vega":0.004408159136884694,"rho":0.0032262266772037046,"breakevenPct":3.0544960632370106},{"delta":0.9,"premium":2.160461040887901,"strike":4.962672588539052,"iv":1.084314042544416,"gamma":0.08248988271378432,"theta":-0.0068426150556347145,"vega":0.0034464936386990647,"rho":0.00328575299369111,"breakevenPct":1.8681963450404417}],"put":[{"delta":0.1,"premium":0.22652469673510073,"strike":4.06098786940403,"iv":1.9125088998363065,"gamma":0.047049916587453215,"theta":-0.011200555844938532,"vega":0.0034545833350403694,"rho":-0.0007448987565695539,"breakevenPct":45.163200962904135},{"delta":0.15,"premium":0.25338999532452783,"strike":5.045199937660371,"iv":1.3826260987516021,"gamma":0.08618704733776789,"theta":-0.01070010628751577,"vega":0.004583498480782015,"rho":-0.0010507819974594856,"breakevenPct":31.472149555440208},{"delta":0.2,"premium":0.2921938014334511,"strike":5.562584019112681,"iv":1.1719270968722828,"gamma":0.12586495462146316,"theta":-0.010481227370146859,"vega":0.00543947666783943,"rho":-0.0013663152785726865,"breakevenPct":24.62795541395452},{"delta":0.25,"premium":0.3424819576235787,"strike":6.038848794719064,"iv":0.9939964662630273,"gamma":0.16100255744970424,"theta":-0.010401219084210347,"vega":0.0062267423917662075,"rho":-0.0016901826277522034,"breakevenPct":18.536048093021307},{"delta":0.3,"premium":0.4555881402533959,"strike":6.290195867229769,"iv":0.9953049217381771,"gamma":0.17130523594089037,"theta":-0.011080816604029816,"vega":0.006638159130321069,"rho":-0.0020596363361456266,"breakevenPct":16.559060036090486},{"delta":0.35,"premium":0.5686943228832132,"strike":6.541542939740474,"iv":0.9966133772133269,"gamma":0.1816079144320765,"theta":-0.011760414123849285,"vega":0.007049575868875931,"rho":-0.0024290900445390505,"breakevenPct":14.582071979159663},{"delta":0.4,"premium":0.6818005055130305,"strike":6.7928900122511795,"iv":0.9979218326884766,"gamma":0.19191059292326262,"theta":-0.012440011643668756,"vega":0.007460992607430794,"rho":-0.002798543752932474,"breakevenPct":12.60508392222884},{"delta":0.45,"premium":0.8112139917695473,"strike":7.051734273956496,"iv":1.002911111111111,"gamma":0.19939635508524398,"theta":-0.013020693709582597,"vega":0.007789653145208701,"rho":-0.0031808005199351385,"breakevenPct":10.754089636225258},{"delta":0.5,"premium":1.0169753086419755,"strike":7.345679012345679,"iv":1.0251333333333335,"gamma":0.19369382716049383,"theta":-0.013138271604938271,"vega":0.007730864197530864,"rho":-0.0036229988795174303,"breakevenPct":9.492975277744671},{"delta":0.55,"premium":1.2227366255144037,"strike":7.639623750734862,"iv":1.0473555555555556,"gamma":0.18799129923574368,"theta":-0.013255849500293945,"vega":0.007672075249853028,"rho":-0.004065197239099723,"breakevenPct":8.231860919264083},{"delta":0.6,"premium":1.4284979423868314,"strike":7.9335684891240446,"iv":1.0695777777777777,"gamma":0.18228877131099352,"theta":-0.013373427395649617,"vega":0.007613286302175191,"rho":-0.0045073955986820145,"breakevenPct":6.970746560783497},{"delta":0.65,"premium":1.6895386266094425,"strike":8.276824034334764,"iv":1.0726068669527897,"gamma":0.17261223175965665,"theta":-0.012652575107296136,"vega":0.0072124463519313295,"rho":-0.004993295354913532,"breakevenPct":5.794988806216339},{"delta":0.7,"premium":1.966720314735336,"strike":8.63447782546495,"iv":1.0700317596566522,"gamma":0.161775321888412,"theta":-0.011686909871244636,"vega":0.00671173104434907,"rho":-0.005491955467272599,"breakevenPct":4.644154297753106},{"delta":0.75,"premium":2.24390200286123,"strike":8.992131616595136,"iv":1.067456652360515,"gamma":0.15093841201716737,"theta":-0.010721244635193132,"vega":0.006211015736766809,"rho":-0.005990615579631667,"breakevenPct":3.49331978928987},{"delta":0.8,"premium":2.6985062893081766,"strike":9.5125786163522,"iv":1.0701679245283018,"gamma":0.1308632075471698,"theta":-0.009162264150943395,"vega":0.0054311320754716974,"rho":-0.006629499987657264,"breakevenPct":2.55170072157275},{"delta":0.85,"premium":3.1783271972880396,"strike":10.057651024095177,"iv":1.0731901576285716,"gamma":0.11004037574358985,"theta":-0.007533281628033868,"vega":0.00461792248689154,"rho":-0.007288766854809857,"breakevenPct":1.6185366205629081},{"delta":0.9,"premium":3.940144301402905,"strike":10.881237082597735,"iv":1.078763838036737,"gamma":0.0820457435091587,"theta":-0.005151590599946233,"vega":0.003445386585342094,"rho":-0.008176921726418072,"breakevenPct":0.7351765292122905}]}},"errors":["fundamentals:provider_http_404"],"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"}}