{"symbol":"MPLT","url":"https://intraalpha.com/companies/MPLT","capturedAt":"2026-10-15T20:35:26.507Z","state":"ready","quote":{"symbol":"MPLT","last_price":8.02,"prev_close":7.81,"regular_close":8.02,"change":0.21,"change_pct":2.6889,"regular_change":0.21,"regular_change_pct":2.6889,"extended_change":0,"extended_change_pct":0,"bid":7.69,"ask":11.83,"bid_size":100,"ask_size":100,"volume":595261,"vwap":8.131582,"open":7.84,"high":8.43,"low":7.743,"close":8.02,"trade_count":8169,"last_trade_at":"2026-10-15T20:00:00.199108286Z","last_quote_at":"2026-10-15T20:00:56.22055263Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MPLT","fetched_at":"2026-10-15T20:35:24.479138+00:00","name":"MapLight Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"MapLight Therapeutics, Inc. is an innovative biotechnology company that is dedicated to developing groundbreaking therapies for complex neurological and psychiatric disorders. Utilizing a proprietary platform, MapLight focuses on intricate biological pathways to create transformative treatment solutions aimed at significantly enhancing patient outcomes. With a robust commitment to scientific rigor and a promising clinical pipeline, the company is strategically positioned to meet critical unmet medical needs, establishing itself as a potential leader in the dynamic neurotherapeutics sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":434046000,"ebitda":-242343008,"pe_ratio":null,"peg_ratio":null,"book_value":7.67,"dividend_per_share":null,"dividend_yield":null,"eps":-6.22,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.671,"return_on_equity_ttm":-1.115,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":26.54,"analyst_number":1,"beta":null,"fifty_two_week_high":40.43,"fifty_two_week_low":7.46,"fifty_day_ma":11.42,"two_hundred_day_ma":21.09,"shares_outstanding":52848000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.736,"ev_to_revenue":null,"ev_to_ebitda":null},"bars":[{"c":9.36,"h":9.36,"l":9.36,"n":8,"o":9.36,"t":"2026-10-08T08:00:00Z","v":284,"vw":9.36},{"c":9.4281,"h":9.4281,"l":9.4281,"n":1,"o":9.4281,"t":"2026-10-08T10:05:00Z","v":117,"vw":9.4281},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-08T10:30:00Z","v":230,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-08T10:40:00Z","v":183,"vw":9.25},{"c":9.3299,"h":9.3299,"l":9.13,"n":26,"o":9.3,"t":"2026-10-08T13:30:00Z","v":4050,"vw":9.236818},{"c":9.09,"h":9.09,"l":9.01,"n":37,"o":9.09,"t":"2026-10-08T13:35:00Z","v":2366,"vw":9.071018},{"c":9.23,"h":9.23,"l":9.085,"n":51,"o":9.1,"t":"2026-10-08T13:40:00Z","v":6755,"vw":9.16504},{"c":9.22,"h":9.22,"l":9.08,"n":33,"o":9.18,"t":"2026-10-08T13:45:00Z","v":1323,"vw":9.152791},{"c":9.125,"h":9.27,"l":9.125,"n":23,"o":9.17,"t":"2026-10-08T13:50:00Z","v":3807,"vw":9.217879},{"c":9.1,"h":9.24,"l":9.1,"n":15,"o":9.125,"t":"2026-10-08T13:55:00Z","v":1803,"vw":9.156233},{"c":9.06,"h":9.18,"l":9.03,"n":42,"o":9.09,"t":"2026-10-08T14:00:00Z","v":8102,"vw":9.118734},{"c":9.12,"h":9.15,"l":9.06,"n":14,"o":9.12,"t":"2026-10-08T14:05:00Z","v":1101,"vw":9.111765},{"c":9.1237,"h":9.155,"l":9.1237,"n":18,"o":9.155,"t":"2026-10-08T14:10:00Z","v":1435,"vw":9.142123},{"c":9.12,"h":9.16,"l":9.12,"n":21,"o":9.16,"t":"2026-10-08T14:15:00Z","v":1327,"vw":9.134512},{"c":9.115,"h":9.14,"l":9.115,"n":18,"o":9.1359,"t":"2026-10-08T14:20:00Z","v":1038,"vw":9.130077},{"c":9.115,"h":9.1225,"l":9.115,"n":9,"o":9.115,"t":"2026-10-08T14:25:00Z","v":546,"vw":9.116875},{"c":9.115,"h":9.115,"l":9.08,"n":13,"o":9.115,"t":"2026-10-08T14:30:00Z","v":428,"vw":9.103333},{"c":9.1,"h":9.1,"l":9.07,"n":23,"o":9.095,"t":"2026-10-08T14:40:00Z","v":1185,"vw":9.089073},{"c":9.075,"h":9.08,"l":9.06,"n":41,"o":9.08,"t":"2026-10-08T14:45:00Z","v":1711,"vw":9.072518},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-08T14:50:00Z","v":426,"vw":9.06},{"c":9.01,"h":9.02,"l":9.01,"n":3,"o":9.02,"t":"2026-10-08T14:55:00Z","v":499,"vw":9.014008},{"c":9.005,"h":9.055,"l":9.005,"n":10,"o":9.055,"t":"2026-10-08T15:00:00Z","v":411,"vw":9.035843},{"c":9.035,"h":9.045,"l":9.035,"n":10,"o":9.045,"t":"2026-10-08T15:10:00Z","v":555,"vw":9.039},{"c":9.0926,"h":9.0926,"l":9.035,"n":18,"o":9.035,"t":"2026-10-08T15:15:00Z","v":931,"vw":9.058206},{"c":9.06,"h":9.06,"l":9.06,"n":9,"o":9.06,"t":"2026-10-08T15:20:00Z","v":486,"vw":9.06},{"c":9.03,"h":9.14,"l":9,"n":133,"o":9.06,"t":"2026-10-08T15:25:00Z","v":8215,"vw":9.047588},{"c":9.02,"h":9.035,"l":9.02,"n":6,"o":9.035,"t":"2026-10-08T15:35:00Z","v":1219,"vw":9.0225},{"c":9.06,"h":9.1,"l":9.06,"n":44,"o":9.06,"t":"2026-10-08T15:40:00Z","v":3195,"vw":9.089493},{"c":9.055,"h":9.055,"l":9.055,"n":11,"o":9.055,"t":"2026-10-08T15:45:00Z","v":136,"vw":9.055},{"c":9.05,"h":9.05,"l":9.015,"n":13,"o":9.015,"t":"2026-10-08T15:50:00Z","v":548,"vw":9.04125},{"c":9.05,"h":9.05,"l":9.05,"n":35,"o":9.05,"t":"2026-10-08T15:55:00Z","v":875,"vw":9.05},{"c":9.04,"h":9.05,"l":9.03,"n":29,"o":9.035,"t":"2026-10-08T16:00:00Z","v":727,"vw":9.038447},{"c":9.04,"h":9.04,"l":9.02,"n":9,"o":9.02,"t":"2026-10-08T16:05:00Z","v":363,"vw":9.030909},{"c":9.06,"h":9.06,"l":9.05,"n":12,"o":9.05,"t":"2026-10-08T16:10:00Z","v":461,"vw":9.055},{"c":9.1,"h":9.1159,"l":9.055,"n":96,"o":9.055,"t":"2026-10-08T16:15:00Z","v":8745,"vw":9.106359},{"c":9.04,"h":9.04,"l":9.04,"n":26,"o":9.04,"t":"2026-10-08T16:20:00Z","v":283,"vw":9.04},{"c":9.075,"h":9.075,"l":9.075,"n":7,"o":9.075,"t":"2026-10-08T16:25:00Z","v":283,"vw":9.075},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-08T16:30:00Z","v":122,"vw":9.06},{"c":9.06,"h":9.06,"l":9.025,"n":29,"o":9.06,"t":"2026-10-08T16:35:00Z","v":810,"vw":9.054027},{"c":9.085,"h":9.1,"l":9.085,"n":35,"o":9.1,"t":"2026-10-08T16:40:00Z","v":926,"vw":9.09},{"c":9.07,"h":9.075,"l":9.065,"n":12,"o":9.075,"t":"2026-10-08T16:45:00Z","v":475,"vw":9.07},{"c":9.09,"h":9.1,"l":9.08,"n":15,"o":9.1,"t":"2026-10-08T16:50:00Z","v":830,"vw":9.0925},{"c":9.16,"h":9.16,"l":9.12,"n":48,"o":9.13,"t":"2026-10-08T16:55:00Z","v":2275,"vw":9.133442},{"c":9.1,"h":9.14,"l":9.1,"n":15,"o":9.14,"t":"2026-10-08T17:00:00Z","v":1068,"vw":9.112483},{"c":9.13,"h":9.18,"l":9.13,"n":30,"o":9.17,"t":"2026-10-08T17:05:00Z","v":1007,"vw":9.1604},{"c":9.17,"h":9.17,"l":9.12,"n":14,"o":9.12,"t":"2026-10-08T17:10:00Z","v":1077,"vw":9.126889},{"c":9.17,"h":9.17,"l":9.17,"n":23,"o":9.17,"t":"2026-10-08T17:15:00Z","v":1024,"vw":9.17},{"c":9.075,"h":9.17,"l":9.075,"n":43,"o":9.17,"t":"2026-10-08T17:20:00Z","v":1670,"vw":9.143684},{"c":9.1756,"h":9.1756,"l":9.125,"n":11,"o":9.14,"t":"2026-10-08T17:25:00Z","v":2018,"vw":9.132605},{"c":9.12,"h":9.19,"l":9.1175,"n":77,"o":9.18,"t":"2026-10-08T17:30:00Z","v":3327,"vw":9.147566},{"c":9.09,"h":9.09,"l":9.08,"n":9,"o":9.08,"t":"2026-10-08T17:35:00Z","v":521,"vw":9.084444},{"c":9.085,"h":9.15,"l":9.08,"n":50,"o":9.15,"t":"2026-10-08T17:45:00Z","v":6604,"vw":9.145088},{"c":9.065,"h":9.1,"l":9.065,"n":42,"o":9.1,"t":"2026-10-08T17:50:00Z","v":2039,"vw":9.073527},{"c":9.11,"h":9.11,"l":9.06,"n":47,"o":9.06,"t":"2026-10-08T17:55:00Z","v":1572,"vw":9.093715},{"c":9.1,"h":9.1,"l":9.1,"n":10,"o":9.1,"t":"2026-10-08T18:00:00Z","v":254,"vw":9.1},{"c":9.085,"h":9.11,"l":9.085,"n":13,"o":9.11,"t":"2026-10-08T18:05:00Z","v":430,"vw":9.097077},{"c":9.165,"h":9.165,"l":9.07,"n":65,"o":9.09,"t":"2026-10-08T18:10:00Z","v":2858,"vw":9.131838},{"c":9.08,"h":9.17,"l":9.08,"n":70,"o":9.17,"t":"2026-10-08T18:15:00Z","v":3735,"vw":9.117247},{"c":9.09,"h":9.1,"l":9.07,"n":41,"o":9.07,"t":"2026-10-08T18:20:00Z","v":1116,"vw":9.083864},{"c":9.09,"h":9.09,"l":9.08,"n":24,"o":9.08,"t":"2026-10-08T18:25:00Z","v":1100,"vw":9.086932},{"c":9.09,"h":9.11,"l":9.085,"n":23,"o":9.085,"t":"2026-10-08T18:30:00Z","v":968,"vw":9.098333},{"c":9.05,"h":9.095,"l":9.05,"n":58,"o":9.095,"t":"2026-10-08T18:35:00Z","v":2338,"vw":9.06954},{"c":9.055,"h":9.055,"l":9.03,"n":42,"o":9.05,"t":"2026-10-08T18:40:00Z","v":1483,"vw":9.040625},{"c":9.1,"h":9.105,"l":9.055,"n":69,"o":9.055,"t":"2026-10-08T18:45:00Z","v":3344,"vw":9.088309},{"c":9.06,"h":9.095,"l":9.06,"n":38,"o":9.095,"t":"2026-10-08T18:50:00Z","v":1521,"vw":9.078718},{"c":9.07,"h":9.1,"l":9.03,"n":38,"o":9.06,"t":"2026-10-08T18:55:00Z","v":1986,"vw":9.067224},{"c":9.07,"h":9.07,"l":9.03,"n":16,"o":9.07,"t":"2026-10-08T19:00:00Z","v":389,"vw":9.056667},{"c":9.13,"h":9.13,"l":9.08,"n":27,"o":9.08,"t":"2026-10-08T19:05:00Z","v":1239,"vw":9.108639},{"c":9.155,"h":9.195,"l":9.155,"n":46,"o":9.17,"t":"2026-10-08T19:10:00Z","v":1127,"vw":9.170067},{"c":9.155,"h":9.155,"l":9.155,"n":6,"o":9.155,"t":"2026-10-08T19:15:00Z","v":310,"vw":9.155},{"c":9.185,"h":9.19,"l":9.155,"n":37,"o":9.155,"t":"2026-10-08T19:20:00Z","v":1910,"vw":9.185},{"c":9.16,"h":9.185,"l":9.16,"n":24,"o":9.185,"t":"2026-10-08T19:25:00Z","v":552,"vw":9.1725},{"c":9.17,"h":9.18,"l":9.14,"n":63,"o":9.15,"t":"2026-10-08T19:30:00Z","v":2779,"vw":9.172452},{"c":9.13,"h":9.17,"l":9.12,"n":72,"o":9.17,"t":"2026-10-08T19:35:00Z","v":2104,"vw":9.151722},{"c":9.15,"h":9.15,"l":9.15,"n":27,"o":9.15,"t":"2026-10-08T19:40:00Z","v":512,"vw":9.15},{"c":9.185,"h":9.185,"l":9.18,"n":74,"o":9.18,"t":"2026-10-08T19:45:00Z","v":3643,"vw":9.182748},{"c":9.185,"h":9.185,"l":9.185,"n":34,"o":9.185,"t":"2026-10-08T19:50:00Z","v":1996,"vw":9.185},{"c":9.14,"h":9.21,"l":9.12,"n":450,"o":9.19,"t":"2026-10-08T19:55:00Z","v":19250,"vw":9.164254},{"c":9.15,"h":9.15,"l":9.15,"n":12,"o":9.15,"t":"2026-10-08T20:00:00Z","v":55185,"vw":9.15},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-09T08:20:00Z","v":102,"vw":9.35},{"c":9.12,"h":9.12,"l":9.12,"n":10,"o":9.12,"t":"2026-10-09T11:20:00Z","v":211,"vw":9.12},{"c":9.135,"h":9.15,"l":9.01,"n":66,"o":9.15,"t":"2026-10-09T13:30:00Z","v":5777,"vw":9.105424},{"c":9.14,"h":9.14,"l":9.14,"n":14,"o":9.14,"t":"2026-10-09T13:35:00Z","v":1013,"vw":9.14},{"c":9.2,"h":9.295,"l":9.1,"n":123,"o":9.14,"t":"2026-10-09T13:40:00Z","v":8189,"vw":9.195348},{"c":9.19,"h":9.375,"l":9.17,"n":80,"o":9.21,"t":"2026-10-09T13:45:00Z","v":4821,"vw":9.270066},{"c":9.265,"h":9.3,"l":9.18,"n":49,"o":9.19,"t":"2026-10-09T13:50:00Z","v":2470,"vw":9.226176},{"c":9.3,"h":9.315,"l":9.29,"n":33,"o":9.3,"t":"2026-10-09T13:55:00Z","v":2899,"vw":9.296301},{"c":9.26,"h":9.415,"l":9.26,"n":44,"o":9.41,"t":"2026-10-09T14:00:00Z","v":5744,"vw":9.37621},{"c":9.35,"h":9.355,"l":9.26,"n":18,"o":9.355,"t":"2026-10-09T14:05:00Z","v":1484,"vw":9.281154},{"c":9.27,"h":9.35,"l":9.26,"n":19,"o":9.35,"t":"2026-10-09T14:10:00Z","v":1630,"vw":9.29626},{"c":9.15,"h":9.34,"l":9.15,"n":48,"o":9.34,"t":"2026-10-09T14:20:00Z","v":7483,"vw":9.204393},{"c":9.14,"h":9.16,"l":9.04,"n":106,"o":9.16,"t":"2026-10-09T14:25:00Z","v":12278,"vw":9.109633},{"c":9.115,"h":9.115,"l":9.115,"n":4,"o":9.115,"t":"2026-10-09T14:30:00Z","v":370,"vw":9.115},{"c":9.07,"h":9.157,"l":9.07,"n":15,"o":9.115,"t":"2026-10-09T14:35:00Z","v":562,"vw":9.114},{"c":9.095,"h":9.095,"l":9.09,"n":8,"o":9.09,"t":"2026-10-09T14:40:00Z","v":935,"vw":9.090715},{"c":8.95,"h":9.02,"l":8.89,"n":84,"o":9.02,"t":"2026-10-09T14:45:00Z","v":6417,"vw":8.977403},{"c":8.985,"h":8.985,"l":8.9101,"n":33,"o":8.9101,"t":"2026-10-09T14:50:00Z","v":1720,"vw":8.958113},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-09T14:55:00Z","v":211,"vw":9.03},{"c":9.045,"h":9.045,"l":9.045,"n":6,"o":9.045,"t":"2026-10-09T15:00:00Z","v":212,"vw":9.045},{"c":9.045,"h":9.045,"l":9.045,"n":3,"o":9.045,"t":"2026-10-09T15:05:00Z","v":164,"vw":9.045},{"c":9.035,"h":9.055,"l":8.99,"n":29,"o":9,"t":"2026-10-09T15:10:00Z","v":3035,"vw":9.003217},{"c":8.975,"h":8.975,"l":8.975,"n":4,"o":8.975,"t":"2026-10-09T15:15:00Z","v":227,"vw":8.975},{"c":8.97,"h":8.975,"l":8.97,"n":13,"o":8.975,"t":"2026-10-09T15:20:00Z","v":370,"vw":8.9725},{"c":8.95,"h":9.01,"l":8.95,"n":30,"o":8.98,"t":"2026-10-09T15:25:00Z","v":1777,"vw":8.963428},{"c":8.995,"h":8.995,"l":8.995,"n":6,"o":8.995,"t":"2026-10-09T15:30:00Z","v":224,"vw":8.995},{"c":9,"h":9,"l":9,"n":14,"o":9,"t":"2026-10-09T15:35:00Z","v":1430,"vw":9},{"c":8.94,"h":9,"l":8.83,"n":188,"o":8.96,"t":"2026-10-09T15:40:00Z","v":14005,"vw":8.880015},{"c":8.925,"h":8.97,"l":8.925,"n":22,"o":8.97,"t":"2026-10-09T15:45:00Z","v":1516,"vw":8.928886},{"c":8.94,"h":8.98,"l":8.925,"n":72,"o":8.97,"t":"2026-10-09T15:50:00Z","v":4313,"vw":8.948893},{"c":8.94,"h":8.94,"l":8.94,"n":30,"o":8.94,"t":"2026-10-09T15:55:00Z","v":1270,"vw":8.94},{"c":8.93,"h":8.935,"l":8.91,"n":46,"o":8.92,"t":"2026-10-09T16:00:00Z","v":2712,"vw":8.922863},{"c":8.832,"h":8.95,"l":8.82,"n":409,"o":8.95,"t":"2026-10-09T16:05:00Z","v":33075,"vw":8.845038},{"c":8.87,"h":8.875,"l":8.84,"n":18,"o":8.875,"t":"2026-10-09T16:10:00Z","v":2173,"vw":8.86875},{"c":8.84,"h":8.87,"l":8.84,"n":48,"o":8.87,"t":"2026-10-09T16:15:00Z","v":13199,"vw":8.862084},{"c":8.89,"h":8.9,"l":8.83,"n":42,"o":8.86,"t":"2026-10-09T16:20:00Z","v":3406,"vw":8.877597},{"c":8.865,"h":8.89,"l":8.84,"n":46,"o":8.8783,"t":"2026-10-09T16:25:00Z","v":8052,"vw":8.868945},{"c":8.8744,"h":8.8744,"l":8.8744,"n":2,"o":8.8744,"t":"2026-10-09T16:30:00Z","v":760,"vw":8.8744},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-10-09T16:35:00Z","v":285,"vw":8.85},{"c":8.8,"h":8.85,"l":8.8,"n":50,"o":8.83,"t":"2026-10-09T16:40:00Z","v":3348,"vw":8.836667},{"c":8.825,"h":8.85,"l":8.81,"n":68,"o":8.81,"t":"2026-10-09T16:45:00Z","v":2924,"vw":8.829167},{"c":8.84,"h":8.85,"l":8.835,"n":26,"o":8.84,"t":"2026-10-09T16:50:00Z","v":2228,"vw":8.840246},{"c":8.85,"h":8.86,"l":8.85,"n":21,"o":8.86,"t":"2026-10-09T16:55:00Z","v":1175,"vw":8.852409},{"c":8.835,"h":8.85,"l":8.82,"n":40,"o":8.85,"t":"2026-10-09T17:00:00Z","v":2303,"vw":8.826604},{"c":8.83,"h":8.83,"l":8.8,"n":50,"o":8.8101,"t":"2026-10-09T17:05:00Z","v":3422,"vw":8.80468},{"c":8.835,"h":8.85,"l":8.81,"n":43,"o":8.81,"t":"2026-10-09T17:10:00Z","v":4279,"vw":8.824442},{"c":8.83,"h":8.85,"l":8.81,"n":25,"o":8.835,"t":"2026-10-09T17:15:00Z","v":1663,"vw":8.821154},{"c":8.84,"h":8.875,"l":8.83,"n":66,"o":8.83,"t":"2026-10-09T17:20:00Z","v":5390,"vw":8.848242},{"c":8.79,"h":8.855,"l":8.79,"n":31,"o":8.855,"t":"2026-10-09T17:25:00Z","v":1200,"vw":8.817},{"c":8.78,"h":8.8,"l":8.77,"n":49,"o":8.77,"t":"2026-10-09T17:30:00Z","v":3788,"vw":8.786428},{"c":8.795,"h":8.8,"l":8.78,"n":48,"o":8.79,"t":"2026-10-09T17:35:00Z","v":3040,"vw":8.792063},{"c":8.77,"h":8.795,"l":8.76,"n":32,"o":8.795,"t":"2026-10-09T17:40:00Z","v":1845,"vw":8.772084},{"c":8.74,"h":8.76,"l":8.74,"n":39,"o":8.76,"t":"2026-10-09T17:45:00Z","v":1255,"vw":8.75},{"c":8.7461,"h":8.7664,"l":8.735,"n":39,"o":8.7664,"t":"2026-10-09T17:50:00Z","v":3473,"vw":8.748251},{"c":8.74,"h":8.7503,"l":8.74,"n":58,"o":8.74,"t":"2026-10-09T17:55:00Z","v":3415,"vw":8.743728},{"c":8.74,"h":8.775,"l":8.74,"n":74,"o":8.745,"t":"2026-10-09T18:00:00Z","v":4820,"vw":8.751305},{"c":8.7459,"h":8.755,"l":8.74,"n":16,"o":8.75,"t":"2026-10-09T18:05:00Z","v":993,"vw":8.749217},{"c":8.79,"h":8.79,"l":8.74,"n":56,"o":8.75,"t":"2026-10-09T18:10:00Z","v":4168,"vw":8.760654},{"c":8.8,"h":8.8,"l":8.78,"n":23,"o":8.79,"t":"2026-10-09T18:15:00Z","v":1785,"vw":8.793199},{"c":8.81,"h":8.82,"l":8.81,"n":6,"o":8.82,"t":"2026-10-09T18:20:00Z","v":220,"vw":8.815},{"c":8.78,"h":8.83,"l":8.78,"n":65,"o":8.83,"t":"2026-10-09T18:25:00Z","v":2798,"vw":8.803001},{"c":8.78,"h":8.78,"l":8.78,"n":10,"o":8.78,"t":"2026-10-09T18:30:00Z","v":580,"vw":8.78},{"c":8.79,"h":8.8,"l":8.79,"n":19,"o":8.795,"t":"2026-10-09T18:35:00Z","v":2777,"vw":8.798701},{"c":8.77,"h":8.78,"l":8.76,"n":31,"o":8.78,"t":"2026-10-09T18:40:00Z","v":1208,"vw":8.775385},{"c":8.785,"h":8.785,"l":8.76,"n":21,"o":8.76,"t":"2026-10-09T18:45:00Z","v":984,"vw":8.767651},{"c":8.77,"h":8.785,"l":8.77,"n":16,"o":8.785,"t":"2026-10-09T18:50:00Z","v":892,"vw":8.779},{"c":8.76,"h":8.77,"l":8.76,"n":43,"o":8.76,"t":"2026-10-09T18:55:00Z","v":1456,"vw":8.764167},{"c":8.75,"h":8.77,"l":8.74,"n":36,"o":8.75,"t":"2026-10-09T19:00:00Z","v":3106,"vw":8.755862},{"c":8.795,"h":8.81,"l":8.75,"n":135,"o":8.75,"t":"2026-10-09T19:05:00Z","v":12120,"vw":8.778954},{"c":8.78,"h":8.81,"l":8.78,"n":108,"o":8.795,"t":"2026-10-09T19:10:00Z","v":7071,"vw":8.799146},{"c":8.775,"h":8.8676,"l":8.76,"n":67,"o":8.8676,"t":"2026-10-09T19:15:00Z","v":4011,"vw":8.796202},{"c":8.77,"h":8.8,"l":8.75,"n":50,"o":8.79,"t":"2026-10-09T19:20:00Z","v":5486,"vw":8.775212},{"c":8.72,"h":8.77,"l":8.72,"n":120,"o":8.77,"t":"2026-10-09T19:25:00Z","v":2702,"vw":8.745273},{"c":8.7,"h":8.76,"l":8.7,"n":52,"o":8.76,"t":"2026-10-09T19:30:00Z","v":2714,"vw":8.726403},{"c":8.835,"h":8.87,"l":8.725,"n":324,"o":8.725,"t":"2026-10-09T19:35:00Z","v":48115,"vw":8.811203},{"c":8.8,"h":8.865,"l":8.76,"n":137,"o":8.84,"t":"2026-10-09T19:40:00Z","v":10959,"vw":8.812144},{"c":8.85,"h":8.85,"l":8.76,"n":105,"o":8.825,"t":"2026-10-09T19:45:00Z","v":5566,"vw":8.806989},{"c":8.87,"h":8.92,"l":8.79,"n":281,"o":8.83,"t":"2026-10-09T19:50:00Z","v":20103,"vw":8.860181},{"c":8.81,"h":8.87,"l":8.8,"n":942,"o":8.86,"t":"2026-10-09T19:55:00Z","v":62059,"vw":8.830307},{"c":8.83,"h":8.83,"l":8.83,"n":10,"o":8.83,"t":"2026-10-09T20:00:00Z","v":76958,"vw":8.83},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-12T08:15:00Z","v":102,"vw":8.8},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-12T08:20:00Z","v":100,"vw":8.95},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T12:15:00Z","v":300,"vw":8.86},{"c":8.785,"h":8.82,"l":8.71,"n":66,"o":8.82,"t":"2026-10-12T13:30:00Z","v":5146,"vw":8.760471},{"c":8.89,"h":8.89,"l":8.89,"n":9,"o":8.89,"t":"2026-10-12T13:35:00Z","v":479,"vw":8.89},{"c":8.89,"h":8.89,"l":8.88,"n":22,"o":8.88,"t":"2026-10-12T13:40:00Z","v":1177,"vw":8.888833},{"c":8.88,"h":8.89,"l":8.88,"n":5,"o":8.89,"t":"2026-10-12T13:45:00Z","v":302,"vw":8.884545},{"c":8.79,"h":8.8,"l":8.79,"n":17,"o":8.79,"t":"2026-10-12T13:50:00Z","v":846,"vw":8.793125},{"c":8.845,"h":8.845,"l":8.845,"n":13,"o":8.845,"t":"2026-10-12T13:55:00Z","v":234,"vw":8.845},{"c":8.845,"h":8.845,"l":8.845,"n":6,"o":8.845,"t":"2026-10-12T14:00:00Z","v":204,"vw":8.845},{"c":8.6,"h":8.78,"l":8.49,"n":1137,"o":8.74,"t":"2026-10-12T14:05:00Z","v":116034,"vw":8.603747},{"c":8.61,"h":8.66,"l":8.61,"n":29,"o":8.65,"t":"2026-10-12T14:10:00Z","v":1496,"vw":8.62616},{"c":8.64,"h":8.67,"l":8.49,"n":53,"o":8.49,"t":"2026-10-12T14:15:00Z","v":3141,"vw":8.637441},{"c":8.6,"h":8.67,"l":8.48,"n":107,"o":8.52,"t":"2026-10-12T14:20:00Z","v":2735,"vw":8.610222},{"c":8.63,"h":8.65,"l":8.62,"n":41,"o":8.62,"t":"2026-10-12T14:25:00Z","v":1147,"vw":8.641546},{"c":8.625,"h":8.65,"l":8.61,"n":36,"o":8.65,"t":"2026-10-12T14:30:00Z","v":1201,"vw":8.629375},{"c":8.67,"h":8.74,"l":8.65,"n":69,"o":8.65,"t":"2026-10-12T14:35:00Z","v":3147,"vw":8.665046},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-12T14:40:00Z","v":122,"vw":8.74},{"c":8.76,"h":8.77,"l":8.72,"n":156,"o":8.74,"t":"2026-10-12T14:45:00Z","v":17575,"vw":8.734203},{"c":8.84,"h":8.84,"l":8.795,"n":24,"o":8.795,"t":"2026-10-12T14:50:00Z","v":1174,"vw":8.812267},{"c":8.855,"h":8.87,"l":8.82,"n":33,"o":8.84,"t":"2026-10-12T14:55:00Z","v":1723,"vw":8.842727},{"c":8.84,"h":8.855,"l":8.84,"n":35,"o":8.855,"t":"2026-10-12T15:00:00Z","v":968,"vw":8.84889},{"c":8.825,"h":8.84,"l":8.825,"n":19,"o":8.825,"t":"2026-10-12T15:05:00Z","v":395,"vw":8.830769},{"c":8.855,"h":8.855,"l":8.825,"n":49,"o":8.825,"t":"2026-10-12T15:10:00Z","v":3366,"vw":8.843265},{"c":8.84,"h":8.855,"l":8.84,"n":173,"o":8.855,"t":"2026-10-12T15:15:00Z","v":18912,"vw":8.840708},{"c":8.87,"h":8.87,"l":8.855,"n":37,"o":8.855,"t":"2026-10-12T15:20:00Z","v":2307,"vw":8.859592},{"c":8.84,"h":8.87,"l":8.84,"n":26,"o":8.87,"t":"2026-10-12T15:25:00Z","v":448,"vw":8.86},{"c":8.85,"h":8.86,"l":8.84,"n":166,"o":8.86,"t":"2026-10-12T15:30:00Z","v":14759,"vw":8.84135},{"c":8.855,"h":8.855,"l":8.84,"n":26,"o":8.855,"t":"2026-10-12T15:35:00Z","v":476,"vw":8.85},{"c":8.85,"h":8.85,"l":8.83,"n":291,"o":8.84,"t":"2026-10-12T15:40:00Z","v":24155,"vw":8.841077},{"c":8.765,"h":8.84,"l":8.765,"n":80,"o":8.84,"t":"2026-10-12T15:45:00Z","v":5037,"vw":8.809113},{"c":8.805,"h":8.805,"l":8.805,"n":10,"o":8.805,"t":"2026-10-12T15:50:00Z","v":327,"vw":8.805},{"c":8.89,"h":8.9,"l":8.79,"n":104,"o":8.79,"t":"2026-10-12T15:55:00Z","v":5955,"vw":8.863078},{"c":8.82,"h":8.885,"l":8.82,"n":32,"o":8.885,"t":"2026-10-12T16:05:00Z","v":1259,"vw":8.846437},{"c":8.86,"h":8.88,"l":8.85,"n":77,"o":8.85,"t":"2026-10-12T16:10:00Z","v":3391,"vw":8.865552},{"c":8.89,"h":8.89,"l":8.89,"n":7,"o":8.89,"t":"2026-10-12T16:15:00Z","v":211,"vw":8.89},{"c":8.865,"h":8.865,"l":8.865,"n":10,"o":8.865,"t":"2026-10-12T16:20:00Z","v":367,"vw":8.865},{"c":8.87,"h":8.87,"l":8.865,"n":32,"o":8.865,"t":"2026-10-12T16:25:00Z","v":1196,"vw":8.865641},{"c":8.88,"h":8.88,"l":8.88,"n":11,"o":8.88,"t":"2026-10-12T16:30:00Z","v":127,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":14,"o":8.88,"t":"2026-10-12T16:35:00Z","v":331,"vw":8.88},{"c":8.86,"h":8.88,"l":8.855,"n":53,"o":8.86,"t":"2026-10-12T16:40:00Z","v":3601,"vw":8.86297},{"c":8.855,"h":8.855,"l":8.855,"n":5,"o":8.855,"t":"2026-10-12T16:45:00Z","v":156,"vw":8.855},{"c":8.83,"h":8.87,"l":8.83,"n":51,"o":8.84,"t":"2026-10-12T16:50:00Z","v":3451,"vw":8.840482},{"c":8.85,"h":8.85,"l":8.85,"n":8,"o":8.85,"t":"2026-10-12T16:55:00Z","v":170,"vw":8.85},{"c":8.85,"h":8.86,"l":8.845,"n":19,"o":8.85,"t":"2026-10-12T17:00:00Z","v":1239,"vw":8.850454},{"c":8.855,"h":8.855,"l":8.85,"n":26,"o":8.85,"t":"2026-10-12T17:05:00Z","v":599,"vw":8.851279},{"c":8.835,"h":8.855,"l":8.835,"n":14,"o":8.855,"t":"2026-10-12T17:10:00Z","v":577,"vw":8.848333},{"c":8.85,"h":8.88,"l":8.84,"n":48,"o":8.855,"t":"2026-10-12T17:15:00Z","v":1904,"vw":8.854992},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-10-12T17:20:00Z","v":186,"vw":8.83},{"c":8.865,"h":8.865,"l":8.83,"n":39,"o":8.8343,"t":"2026-10-12T17:25:00Z","v":2400,"vw":8.851587},{"c":8.84,"h":8.86,"l":8.84,"n":32,"o":8.86,"t":"2026-10-12T17:30:00Z","v":1136,"vw":8.842928},{"c":8.85,"h":8.85,"l":8.85,"n":13,"o":8.85,"t":"2026-10-12T17:35:00Z","v":535,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-12T17:40:00Z","v":108,"vw":8.85},{"c":8.78,"h":8.845,"l":8.78,"n":58,"o":8.845,"t":"2026-10-12T17:50:00Z","v":3859,"vw":8.790915},{"c":8.8,"h":8.82,"l":8.8,"n":43,"o":8.81,"t":"2026-10-12T17:55:00Z","v":1235,"vw":8.806},{"c":8.805,"h":8.805,"l":8.805,"n":27,"o":8.805,"t":"2026-10-12T18:05:00Z","v":377,"vw":8.805},{"c":8.805,"h":8.805,"l":8.805,"n":10,"o":8.805,"t":"2026-10-12T18:15:00Z","v":114,"vw":8.805},{"c":8.805,"h":8.805,"l":8.805,"n":12,"o":8.805,"t":"2026-10-12T18:20:00Z","v":509,"vw":8.805},{"c":8.81,"h":8.83,"l":8.79,"n":14,"o":8.83,"t":"2026-10-12T18:25:00Z","v":483,"vw":8.81},{"c":8.82,"h":8.83,"l":8.81,"n":58,"o":8.815,"t":"2026-10-12T18:30:00Z","v":3128,"vw":8.82292},{"c":8.78,"h":8.815,"l":8.78,"n":529,"o":8.81,"t":"2026-10-12T18:35:00Z","v":47680,"vw":8.80856},{"c":8.785,"h":8.785,"l":8.785,"n":15,"o":8.785,"t":"2026-10-12T18:40:00Z","v":616,"vw":8.785},{"c":8.74,"h":8.785,"l":8.74,"n":62,"o":8.785,"t":"2026-10-12T18:45:00Z","v":3960,"vw":8.761264},{"c":8.73,"h":8.73,"l":8.73,"n":13,"o":8.73,"t":"2026-10-12T18:50:00Z","v":1289,"vw":8.73},{"c":8.75,"h":8.75,"l":8.73,"n":14,"o":8.73,"t":"2026-10-12T18:55:00Z","v":492,"vw":8.739091},{"c":8.73,"h":8.75,"l":8.73,"n":92,"o":8.73,"t":"2026-10-12T19:00:00Z","v":18186,"vw":8.730451},{"c":8.7,"h":8.7,"l":8.7,"n":25,"o":8.7,"t":"2026-10-12T19:05:00Z","v":1291,"vw":8.7},{"c":8.72,"h":8.72,"l":8.68,"n":30,"o":8.68,"t":"2026-10-12T19:10:00Z","v":1451,"vw":8.699976},{"c":8.7,"h":8.7225,"l":8.7,"n":30,"o":8.7225,"t":"2026-10-12T19:15:00Z","v":1513,"vw":8.704722},{"c":8.675,"h":8.7,"l":8.675,"n":41,"o":8.7,"t":"2026-10-12T19:20:00Z","v":1561,"vw":8.688207},{"c":8.67,"h":8.68,"l":8.67,"n":23,"o":8.675,"t":"2026-10-12T19:25:00Z","v":1261,"vw":8.674907},{"c":8.68,"h":8.695,"l":8.68,"n":55,"o":8.68,"t":"2026-10-12T19:30:00Z","v":3201,"vw":8.685935},{"c":8.68,"h":8.705,"l":8.68,"n":42,"o":8.685,"t":"2026-10-12T19:35:00Z","v":1644,"vw":8.693333},{"c":8.65,"h":8.69,"l":8.65,"n":70,"o":8.69,"t":"2026-10-12T19:40:00Z","v":4947,"vw":8.67744},{"c":8.68,"h":8.68,"l":8.68,"n":20,"o":8.68,"t":"2026-10-12T19:45:00Z","v":1107,"vw":8.68},{"c":8.68,"h":8.68,"l":8.63,"n":85,"o":8.65,"t":"2026-10-12T19:50:00Z","v":4633,"vw":8.652145},{"c":8.62,"h":8.655,"l":8.59,"n":624,"o":8.655,"t":"2026-10-12T19:55:00Z","v":41333,"vw":8.610838},{"c":8.6,"h":8.6,"l":8.6,"n":11,"o":8.6,"t":"2026-10-12T20:00:00Z","v":64157,"vw":8.6},{"c":8.7,"h":8.7,"l":8.55,"n":3,"o":8.55,"t":"2026-10-13T08:05:00Z","v":201,"vw":8.625},{"c":8.75,"h":8.75,"l":8.75,"n":12,"o":8.75,"t":"2026-10-13T11:15:00Z","v":111,"vw":8.75},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T12:00:00Z","v":100,"vw":8.5},{"c":8.52,"h":8.6,"l":8.46,"n":15,"o":8.6,"t":"2026-10-13T13:30:00Z","v":1252,"vw":8.564},{"c":8.36,"h":8.5198,"l":8.36,"n":45,"o":8.5198,"t":"2026-10-13T13:35:00Z","v":2170,"vw":8.440114},{"c":8.43,"h":8.43,"l":8.29,"n":27,"o":8.36,"t":"2026-10-13T13:40:00Z","v":2298,"vw":8.323333},{"c":8.4,"h":8.5,"l":8.32,"n":56,"o":8.32,"t":"2026-10-13T13:45:00Z","v":6397,"vw":8.380704},{"c":8.45,"h":8.46,"l":8.36,"n":108,"o":8.42,"t":"2026-10-13T13:50:00Z","v":9344,"vw":8.414067},{"c":8.38,"h":8.39,"l":8.38,"n":11,"o":8.39,"t":"2026-10-13T13:55:00Z","v":553,"vw":8.383333},{"c":8.38,"h":8.435,"l":8.37,"n":46,"o":8.37,"t":"2026-10-13T14:00:00Z","v":2672,"vw":8.386106},{"c":8.445,"h":8.445,"l":8.36,"n":28,"o":8.38,"t":"2026-10-13T14:05:00Z","v":2096,"vw":8.380239},{"c":8.435,"h":8.44,"l":8.435,"n":18,"o":8.435,"t":"2026-10-13T14:10:00Z","v":1182,"vw":8.436945},{"c":8.41,"h":8.43,"l":8.41,"n":13,"o":8.43,"t":"2026-10-13T14:15:00Z","v":829,"vw":8.422248},{"c":8.4,"h":8.4,"l":8.38,"n":13,"o":8.38,"t":"2026-10-13T14:20:00Z","v":713,"vw":8.395},{"c":8.39,"h":8.39,"l":8.37,"n":8,"o":8.37,"t":"2026-10-13T14:25:00Z","v":276,"vw":8.38},{"c":8.34,"h":8.36,"l":8.34,"n":22,"o":8.36,"t":"2026-10-13T14:30:00Z","v":2379,"vw":8.358125},{"c":8.37,"h":8.39,"l":8.33,"n":39,"o":8.3478,"t":"2026-10-13T14:35:00Z","v":3625,"vw":8.351769},{"c":8.375,"h":8.375,"l":8.35,"n":11,"o":8.37,"t":"2026-10-13T14:40:00Z","v":936,"vw":8.360714},{"c":8.36,"h":8.385,"l":8.36,"n":27,"o":8.385,"t":"2026-10-13T14:45:00Z","v":1161,"vw":8.37},{"c":8.31,"h":8.32,"l":8.275,"n":85,"o":8.32,"t":"2026-10-13T14:55:00Z","v":12828,"vw":8.299035},{"c":8.335,"h":8.335,"l":8.33,"n":23,"o":8.33,"t":"2026-10-13T15:00:00Z","v":551,"vw":8.331667},{"c":8.26,"h":8.32,"l":8.26,"n":7,"o":8.29,"t":"2026-10-13T15:05:00Z","v":547,"vw":8.29},{"c":8.285,"h":8.296,"l":8.26,"n":16,"o":8.26,"t":"2026-10-13T15:10:00Z","v":1088,"vw":8.287556},{"c":8.26,"h":8.285,"l":8.26,"n":21,"o":8.285,"t":"2026-10-13T15:15:00Z","v":1035,"vw":8.2725},{"c":8.26,"h":8.2903,"l":8.26,"n":22,"o":8.26,"t":"2026-10-13T15:20:00Z","v":6244,"vw":8.27323},{"c":8.285,"h":8.3,"l":8.275,"n":35,"o":8.275,"t":"2026-10-13T15:25:00Z","v":2567,"vw":8.293643},{"c":8.25,"h":8.26,"l":8.25,"n":38,"o":8.26,"t":"2026-10-13T15:30:00Z","v":4219,"vw":8.252907},{"c":8.27,"h":8.27,"l":8.26,"n":3,"o":8.26,"t":"2026-10-13T15:35:00Z","v":203,"vw":8.265},{"c":8.27,"h":8.27,"l":8.23,"n":44,"o":8.245,"t":"2026-10-13T15:40:00Z","v":1753,"vw":8.258413},{"c":8.25,"h":8.275,"l":8.25,"n":13,"o":8.275,"t":"2026-10-13T15:50:00Z","v":869,"vw":8.266856},{"c":8.2766,"h":8.2766,"l":8.2766,"n":4,"o":8.2766,"t":"2026-10-13T15:55:00Z","v":340,"vw":8.2766},{"c":8.16,"h":8.27,"l":8.16,"n":27,"o":8.27,"t":"2026-10-13T16:00:00Z","v":1695,"vw":8.219353},{"c":8.18,"h":8.22,"l":8.145,"n":13,"o":8.22,"t":"2026-10-13T16:05:00Z","v":759,"vw":8.186767},{"c":8.18,"h":8.18,"l":8.18,"n":16,"o":8.18,"t":"2026-10-13T16:10:00Z","v":613,"vw":8.18},{"c":8.21,"h":8.21,"l":8.19,"n":11,"o":8.19,"t":"2026-10-13T16:15:00Z","v":368,"vw":8.2},{"c":8.175,"h":8.1916,"l":8.175,"n":13,"o":8.1916,"t":"2026-10-13T16:20:00Z","v":515,"vw":8.180533},{"c":8.115,"h":8.175,"l":8.115,"n":52,"o":8.175,"t":"2026-10-13T16:25:00Z","v":4982,"vw":8.133139},{"c":8.195,"h":8.2,"l":8.18,"n":30,"o":8.18,"t":"2026-10-13T16:30:00Z","v":1459,"vw":8.189349},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-10-13T16:40:00Z","v":201,"vw":8.2},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-13T16:45:00Z","v":106,"vw":8.22},{"c":8.16,"h":8.2,"l":8.16,"n":25,"o":8.2,"t":"2026-10-13T16:55:00Z","v":1340,"vw":8.17898},{"c":8.15,"h":8.18,"l":8.15,"n":34,"o":8.18,"t":"2026-10-13T17:00:00Z","v":1764,"vw":8.166},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-13T17:05:00Z","v":534,"vw":8.14},{"c":8.1,"h":8.13,"l":8.0494,"n":71,"o":8.13,"t":"2026-10-13T17:10:00Z","v":6343,"vw":8.101389},{"c":8.085,"h":8.085,"l":8.085,"n":6,"o":8.085,"t":"2026-10-13T17:20:00Z","v":333,"vw":8.085},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-10-13T17:25:00Z","v":463,"vw":8.05},{"c":8.04,"h":8.055,"l":8.04,"n":38,"o":8.055,"t":"2026-10-13T17:30:00Z","v":2028,"vw":8.050845},{"c":8.035,"h":8.035,"l":8.035,"n":20,"o":8.035,"t":"2026-10-13T17:35:00Z","v":752,"vw":8.035},{"c":8,"h":8,"l":8,"n":20,"o":8,"t":"2026-10-13T17:40:00Z","v":524,"vw":8},{"c":8,"h":8,"l":7.99,"n":34,"o":8,"t":"2026-10-13T17:45:00Z","v":7315,"vw":7.999545},{"c":7.9583,"h":8.0099,"l":7.9583,"n":17,"o":7.98,"t":"2026-10-13T17:50:00Z","v":1657,"vw":7.986008},{"c":7.95,"h":7.975,"l":7.94,"n":20,"o":7.975,"t":"2026-10-13T17:55:00Z","v":1210,"vw":7.948306},{"c":7.97,"h":7.98,"l":7.95,"n":23,"o":7.95,"t":"2026-10-13T18:00:00Z","v":1885,"vw":7.969236},{"c":7.97,"h":7.97,"l":7.97,"n":21,"o":7.97,"t":"2026-10-13T18:05:00Z","v":783,"vw":7.97},{"c":7.975,"h":7.99,"l":7.97,"n":21,"o":7.97,"t":"2026-10-13T18:10:00Z","v":693,"vw":7.98125},{"c":8,"h":8,"l":7.96,"n":36,"o":7.96,"t":"2026-10-13T18:15:00Z","v":1722,"vw":7.988},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-13T18:20:00Z","v":221,"vw":8},{"c":8.06,"h":8.06,"l":8.02,"n":31,"o":8.02,"t":"2026-10-13T18:25:00Z","v":2170,"vw":8.029375},{"c":7.95,"h":8,"l":7.95,"n":69,"o":8,"t":"2026-10-13T18:35:00Z","v":5156,"vw":7.990641},{"c":7.965,"h":7.99,"l":7.965,"n":29,"o":7.97,"t":"2026-10-13T18:40:00Z","v":946,"vw":7.975833},{"c":7.97,"h":7.97,"l":7.95,"n":8,"o":7.95,"t":"2026-10-13T18:45:00Z","v":278,"vw":7.96},{"c":7.965,"h":7.965,"l":7.96,"n":10,"o":7.96,"t":"2026-10-13T18:50:00Z","v":1922,"vw":7.960294},{"c":7.97,"h":7.97,"l":7.95,"n":55,"o":7.97,"t":"2026-10-13T18:55:00Z","v":2886,"vw":7.960872},{"c":7.94,"h":7.95,"l":7.94,"n":29,"o":7.95,"t":"2026-10-13T19:00:00Z","v":1893,"vw":7.941967},{"c":7.99,"h":7.99,"l":7.955,"n":65,"o":7.955,"t":"2026-10-13T19:05:00Z","v":3356,"vw":7.978966},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-13T19:10:00Z","v":100,"vw":8},{"c":8.005,"h":8.01,"l":7.97,"n":49,"o":8,"t":"2026-10-13T19:15:00Z","v":2477,"vw":7.995417},{"c":7.99,"h":8,"l":7.99,"n":24,"o":8,"t":"2026-10-13T19:20:00Z","v":1766,"vw":7.999167},{"c":8.005,"h":8.005,"l":7.995,"n":33,"o":7.995,"t":"2026-10-13T19:25:00Z","v":2102,"vw":8.001108},{"c":7.99,"h":8.005,"l":7.96,"n":118,"o":8.005,"t":"2026-10-13T19:30:00Z","v":10359,"vw":7.990927},{"c":8,"h":8,"l":7.98,"n":95,"o":7.98,"t":"2026-10-13T19:35:00Z","v":4430,"vw":7.988277},{"c":7.98,"h":7.99,"l":7.98,"n":67,"o":7.99,"t":"2026-10-13T19:40:00Z","v":2926,"vw":7.983834},{"c":7.96,"h":7.96,"l":7.94,"n":254,"o":7.95,"t":"2026-10-13T19:45:00Z","v":13336,"vw":7.945777},{"c":7.94,"h":7.965,"l":7.94,"n":177,"o":7.965,"t":"2026-10-13T19:50:00Z","v":15769,"vw":7.942995},{"c":7.865,"h":7.95,"l":7.85,"n":649,"o":7.95,"t":"2026-10-13T19:55:00Z","v":53739,"vw":7.902911},{"c":7.875,"h":7.875,"l":7.875,"n":9,"o":7.875,"t":"2026-10-13T20:00:00Z","v":51535,"vw":7.875},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-13T20:10:00Z","v":102,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-14T08:00:00Z","v":503,"vw":7.9},{"c":7.9483,"h":7.9483,"l":7.9483,"n":1,"o":7.9483,"t":"2026-10-14T11:55:00Z","v":100,"vw":7.9483},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-14T13:15:00Z","v":100,"vw":7.91},{"c":7.8,"h":7.86,"l":7.6037,"n":112,"o":7.8,"t":"2026-10-14T13:30:00Z","v":11862,"vw":7.739089},{"c":7.76,"h":7.88,"l":7.69,"n":57,"o":7.74,"t":"2026-10-14T13:35:00Z","v":4349,"vw":7.761036},{"c":7.85,"h":7.91,"l":7.7565,"n":28,"o":7.85,"t":"2026-10-14T13:40:00Z","v":1403,"vw":7.840859},{"c":7.9,"h":7.95,"l":7.83,"n":156,"o":7.86,"t":"2026-10-14T13:45:00Z","v":67065,"vw":7.903515},{"c":7.9025,"h":7.905,"l":7.86,"n":7,"o":7.905,"t":"2026-10-14T13:50:00Z","v":871,"vw":7.880986},{"c":7.85,"h":7.905,"l":7.85,"n":9,"o":7.905,"t":"2026-10-14T13:55:00Z","v":414,"vw":7.878684},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-10-14T14:00:00Z","v":5418,"vw":7.85},{"c":7.895,"h":7.895,"l":7.85,"n":14,"o":7.86,"t":"2026-10-14T14:05:00Z","v":1666,"vw":7.885735},{"c":7.775,"h":7.85,"l":7.775,"n":46,"o":7.81,"t":"2026-10-14T14:10:00Z","v":3488,"vw":7.814501},{"c":7.77,"h":7.83,"l":7.77,"n":22,"o":7.83,"t":"2026-10-14T14:15:00Z","v":854,"vw":7.798302},{"c":7.8554,"h":7.8554,"l":7.8554,"n":6,"o":7.8554,"t":"2026-10-14T14:25:00Z","v":243,"vw":7.8554},{"c":7.77,"h":7.835,"l":7.77,"n":13,"o":7.835,"t":"2026-10-14T14:30:00Z","v":1423,"vw":7.782104},{"c":7.8,"h":7.8,"l":7.8,"n":7,"o":7.8,"t":"2026-10-14T14:35:00Z","v":389,"vw":7.8},{"c":7.825,"h":7.825,"l":7.785,"n":24,"o":7.81,"t":"2026-10-14T14:40:00Z","v":902,"vw":7.810826},{"c":7.85,"h":7.87,"l":7.85,"n":12,"o":7.87,"t":"2026-10-14T14:45:00Z","v":340,"vw":7.858658},{"c":7.79,"h":7.82,"l":7.79,"n":19,"o":7.82,"t":"2026-10-14T14:50:00Z","v":1079,"vw":7.815804},{"c":7.78,"h":7.78,"l":7.78,"n":8,"o":7.78,"t":"2026-10-14T14:55:00Z","v":396,"vw":7.78},{"c":7.74,"h":7.77,"l":7.74,"n":16,"o":7.77,"t":"2026-10-14T15:00:00Z","v":1851,"vw":7.756307},{"c":7.65,"h":7.74,"l":7.64,"n":18,"o":7.73,"t":"2026-10-14T15:05:00Z","v":1030,"vw":7.7025},{"c":7.65,"h":7.68,"l":7.65,"n":16,"o":7.68,"t":"2026-10-14T15:10:00Z","v":558,"vw":7.66627},{"c":7.65,"h":7.71,"l":7.65,"n":22,"o":7.65,"t":"2026-10-14T15:15:00Z","v":556,"vw":7.667245},{"c":7.67,"h":7.7,"l":7.64,"n":23,"o":7.65,"t":"2026-10-14T15:20:00Z","v":688,"vw":7.662},{"c":7.655,"h":7.66,"l":7.655,"n":25,"o":7.66,"t":"2026-10-14T15:25:00Z","v":745,"vw":7.659},{"c":7.626,"h":7.655,"l":7.626,"n":9,"o":7.63,"t":"2026-10-14T15:30:00Z","v":532,"vw":7.63525},{"c":7.67,"h":7.67,"l":7.63,"n":60,"o":7.63,"t":"2026-10-14T15:35:00Z","v":2092,"vw":7.660826},{"c":7.695,"h":7.72,"l":7.695,"n":4,"o":7.72,"t":"2026-10-14T15:40:00Z","v":2646,"vw":7.719038},{"c":7.71,"h":7.72,"l":7.685,"n":12,"o":7.685,"t":"2026-10-14T15:45:00Z","v":680,"vw":7.699988},{"c":7.69,"h":7.69,"l":7.68,"n":19,"o":7.68,"t":"2026-10-14T15:50:00Z","v":573,"vw":7.685},{"c":7.67,"h":7.69,"l":7.67,"n":19,"o":7.69,"t":"2026-10-14T15:55:00Z","v":792,"vw":7.678},{"c":7.65,"h":7.68,"l":7.65,"n":42,"o":7.67,"t":"2026-10-14T16:00:00Z","v":1624,"vw":7.6573},{"c":7.61,"h":7.64,"l":7.61,"n":23,"o":7.64,"t":"2026-10-14T16:05:00Z","v":1253,"vw":7.6186},{"c":7.54,"h":7.6,"l":7.54,"n":58,"o":7.6,"t":"2026-10-14T16:10:00Z","v":2306,"vw":7.573441},{"c":7.53,"h":7.565,"l":7.46,"n":495,"o":7.565,"t":"2026-10-14T16:15:00Z","v":40798,"vw":7.522274},{"c":7.48,"h":7.52,"l":7.48,"n":46,"o":7.52,"t":"2026-10-14T16:20:00Z","v":2138,"vw":7.505417},{"c":7.5,"h":7.54,"l":7.5,"n":41,"o":7.54,"t":"2026-10-14T16:25:00Z","v":2246,"vw":7.534131},{"c":7.49,"h":7.505,"l":7.48,"n":37,"o":7.5,"t":"2026-10-14T16:30:00Z","v":2446,"vw":7.494481},{"c":7.525,"h":7.525,"l":7.5,"n":16,"o":7.5,"t":"2026-10-14T16:35:00Z","v":814,"vw":7.509167},{"c":7.5,"h":7.55,"l":7.5,"n":16,"o":7.55,"t":"2026-10-14T16:40:00Z","v":689,"vw":7.528903},{"c":7.535,"h":7.535,"l":7.535,"n":5,"o":7.535,"t":"2026-10-14T16:50:00Z","v":233,"vw":7.535},{"c":7.64,"h":7.64,"l":7.52,"n":43,"o":7.52,"t":"2026-10-14T16:55:00Z","v":5013,"vw":7.599354},{"c":7.66,"h":7.665,"l":7.64,"n":38,"o":7.65,"t":"2026-10-14T17:00:00Z","v":2633,"vw":7.64982},{"c":7.7,"h":7.7,"l":7.65,"n":20,"o":7.66,"t":"2026-10-14T17:05:00Z","v":1034,"vw":7.66277},{"c":7.67,"h":7.68,"l":7.67,"n":13,"o":7.68,"t":"2026-10-14T17:10:00Z","v":304,"vw":7.675},{"c":7.77,"h":7.77,"l":7.67,"n":65,"o":7.67,"t":"2026-10-14T17:15:00Z","v":5977,"vw":7.741072},{"c":7.7711,"h":7.7711,"l":7.7711,"n":1,"o":7.7711,"t":"2026-10-14T17:20:00Z","v":320,"vw":7.7711},{"c":7.83,"h":7.895,"l":7.795,"n":82,"o":7.84,"t":"2026-10-14T17:30:00Z","v":4461,"vw":7.839839},{"c":7.835,"h":7.85,"l":7.83,"n":14,"o":7.83,"t":"2026-10-14T17:35:00Z","v":888,"vw":7.835},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-10-14T17:40:00Z","v":464,"vw":7.85},{"c":7.9,"h":7.9,"l":7.86,"n":42,"o":7.86,"t":"2026-10-14T17:45:00Z","v":2959,"vw":7.873657},{"c":7.95,"h":7.95,"l":7.92,"n":19,"o":7.92,"t":"2026-10-14T17:50:00Z","v":1474,"vw":7.938497},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-14T17:55:00Z","v":446,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-14T18:00:00Z","v":357,"vw":7.95},{"c":7.99,"h":8.015,"l":7.95,"n":83,"o":7.95,"t":"2026-10-14T18:05:00Z","v":10419,"vw":7.967407},{"c":8.04,"h":8.05,"l":8.025,"n":33,"o":8.03,"t":"2026-10-14T18:10:00Z","v":2118,"vw":8.035056},{"c":8.02,"h":8.06,"l":8.02,"n":80,"o":8.04,"t":"2026-10-14T18:15:00Z","v":10972,"vw":8.054667},{"c":8.035,"h":8.075,"l":8.02,"n":102,"o":8.05,"t":"2026-10-14T18:20:00Z","v":8421,"vw":8.046456},{"c":8.035,"h":8.035,"l":8.03,"n":19,"o":8.035,"t":"2026-10-14T18:25:00Z","v":1592,"vw":8.034667},{"c":7.985,"h":8.035,"l":7.96,"n":128,"o":8.035,"t":"2026-10-14T18:30:00Z","v":8986,"vw":8.012341},{"c":7.95,"h":7.985,"l":7.9403,"n":17,"o":7.96,"t":"2026-10-14T18:35:00Z","v":1649,"vw":7.952526},{"c":7.89,"h":7.955,"l":7.88,"n":85,"o":7.95,"t":"2026-10-14T18:40:00Z","v":9793,"vw":7.932486},{"c":7.82,"h":7.83,"l":7.82,"n":8,"o":7.83,"t":"2026-10-14T18:45:00Z","v":646,"vw":7.823834},{"c":7.81,"h":7.81,"l":7.81,"n":42,"o":7.81,"t":"2026-10-14T18:50:00Z","v":2230,"vw":7.81},{"c":7.77,"h":7.81,"l":7.6997,"n":109,"o":7.81,"t":"2026-10-14T18:55:00Z","v":14140,"vw":7.791769},{"c":7.7,"h":7.7573,"l":7.7,"n":15,"o":7.7573,"t":"2026-10-14T19:00:00Z","v":1384,"vw":7.734389},{"c":7.71,"h":7.71,"l":7.69,"n":34,"o":7.7,"t":"2026-10-14T19:05:00Z","v":2176,"vw":7.700853},{"c":7.8,"h":7.8,"l":7.73,"n":61,"o":7.73,"t":"2026-10-14T19:10:00Z","v":4075,"vw":7.737626},{"c":7.73,"h":7.75,"l":7.73,"n":10,"o":7.75,"t":"2026-10-14T19:15:00Z","v":413,"vw":7.743333},{"c":7.73,"h":7.7325,"l":7.73,"n":21,"o":7.73,"t":"2026-10-14T19:20:00Z","v":1328,"vw":7.730238},{"c":7.7,"h":7.73,"l":7.7,"n":43,"o":7.72,"t":"2026-10-14T19:25:00Z","v":2699,"vw":7.719737},{"c":7.72,"h":7.725,"l":7.72,"n":21,"o":7.7225,"t":"2026-10-14T19:30:00Z","v":1336,"vw":7.723216},{"c":7.78,"h":7.78,"l":7.725,"n":98,"o":7.725,"t":"2026-10-14T19:35:00Z","v":15978,"vw":7.763228},{"c":7.81,"h":7.81,"l":7.77,"n":53,"o":7.78,"t":"2026-10-14T19:40:00Z","v":5003,"vw":7.780216},{"c":7.84,"h":7.845,"l":7.79,"n":55,"o":7.79,"t":"2026-10-14T19:45:00Z","v":2449,"vw":7.810352},{"c":7.83,"h":7.845,"l":7.8,"n":139,"o":7.82,"t":"2026-10-14T19:50:00Z","v":10644,"vw":7.811453},{"c":7.82,"h":7.84,"l":7.78,"n":477,"o":7.82,"t":"2026-10-14T19:55:00Z","v":53072,"vw":7.80904},{"c":7.81,"h":7.81,"l":7.81,"n":10,"o":7.81,"t":"2026-10-14T20:00:00Z","v":72927,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T11:00:00Z","v":300,"vw":7.8},{"c":7.85,"h":7.86,"l":7.84,"n":20,"o":7.84,"t":"2026-10-15T13:30:00Z","v":14903,"vw":7.840347},{"c":7.743,"h":7.91,"l":7.743,"n":140,"o":7.88,"t":"2026-10-15T13:35:00Z","v":13334,"vw":7.826239},{"c":7.88,"h":7.88,"l":7.78,"n":33,"o":7.795,"t":"2026-10-15T13:40:00Z","v":1972,"vw":7.815882},{"c":7.945,"h":7.96,"l":7.91,"n":20,"o":7.92,"t":"2026-10-15T13:45:00Z","v":1684,"vw":7.944524},{"c":7.895,"h":7.945,"l":7.89,"n":11,"o":7.91,"t":"2026-10-15T13:50:00Z","v":812,"vw":7.9125},{"c":8,"h":8,"l":7.96,"n":20,"o":7.96,"t":"2026-10-15T13:55:00Z","v":765,"vw":7.985},{"c":8.085,"h":8.13,"l":8.04,"n":40,"o":8.04,"t":"2026-10-15T14:00:00Z","v":2117,"vw":8.083226},{"c":8.06,"h":8.13,"l":7.99,"n":80,"o":8.12,"t":"2026-10-15T14:05:00Z","v":5964,"vw":8.043328},{"c":8.07,"h":8.09,"l":8.02,"n":76,"o":8.02,"t":"2026-10-15T14:10:00Z","v":3625,"vw":8.058912},{"c":8.08,"h":8.08,"l":8.03,"n":70,"o":8.055,"t":"2026-10-15T14:15:00Z","v":3105,"vw":8.069759},{"c":7.993,"h":8.08,"l":7.993,"n":61,"o":8.08,"t":"2026-10-15T14:20:00Z","v":2899,"vw":8.037783},{"c":7.98,"h":7.99,"l":7.95,"n":63,"o":7.99,"t":"2026-10-15T14:25:00Z","v":2558,"vw":7.973},{"c":7.95,"h":8.02,"l":7.942,"n":30,"o":8,"t":"2026-10-15T14:30:00Z","v":3582,"vw":7.99442},{"c":8.14,"h":8.14,"l":8.01,"n":59,"o":8.05,"t":"2026-10-15T14:35:00Z","v":2456,"vw":8.050718},{"c":8.21,"h":8.21,"l":8.1,"n":367,"o":8.115,"t":"2026-10-15T14:40:00Z","v":28554,"vw":8.15565},{"c":8.175,"h":8.2209,"l":8.16,"n":526,"o":8.2209,"t":"2026-10-15T14:45:00Z","v":51744,"vw":8.20667},{"c":8.18,"h":8.21,"l":8.15,"n":119,"o":8.15,"t":"2026-10-15T14:50:00Z","v":6428,"vw":8.185127},{"c":8.22,"h":8.22,"l":8.17,"n":116,"o":8.19,"t":"2026-10-15T14:55:00Z","v":5987,"vw":8.199535},{"c":8.23,"h":8.23,"l":8.21,"n":197,"o":8.22,"t":"2026-10-15T15:00:00Z","v":15744,"vw":8.214152},{"c":8.25,"h":8.25,"l":8.24,"n":81,"o":8.24,"t":"2026-10-15T15:05:00Z","v":22206,"vw":8.240848},{"c":8.285,"h":8.43,"l":8.26,"n":262,"o":8.26,"t":"2026-10-15T15:10:00Z","v":20549,"vw":8.321801},{"c":8.25,"h":8.305,"l":8.23,"n":176,"o":8.3,"t":"2026-10-15T15:15:00Z","v":14727,"vw":8.250959},{"c":8.24,"h":8.26,"l":8.235,"n":233,"o":8.24,"t":"2026-10-15T15:20:00Z","v":18087,"vw":8.245832},{"c":8.24,"h":8.25,"l":8.24,"n":75,"o":8.25,"t":"2026-10-15T15:25:00Z","v":6088,"vw":8.242107},{"c":8.24,"h":8.24,"l":8.23,"n":263,"o":8.24,"t":"2026-10-15T15:30:00Z","v":22289,"vw":8.239313},{"c":8.25,"h":8.25,"l":8.23,"n":195,"o":8.24,"t":"2026-10-15T15:35:00Z","v":14577,"vw":8.242078},{"c":8.25,"h":8.255,"l":8.23,"n":218,"o":8.255,"t":"2026-10-15T15:40:00Z","v":15067,"vw":8.243366},{"c":8.265,"h":8.265,"l":8.24,"n":90,"o":8.24,"t":"2026-10-15T15:45:00Z","v":3288,"vw":8.251954},{"c":8.26,"h":8.265,"l":8.25,"n":36,"o":8.265,"t":"2026-10-15T15:50:00Z","v":2254,"vw":8.25323},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-10-15T15:55:00Z","v":226,"vw":8.25},{"c":8.18,"h":8.26,"l":8.18,"n":243,"o":8.26,"t":"2026-10-15T16:00:00Z","v":16804,"vw":8.23034},{"c":8.19,"h":8.2,"l":8.1653,"n":31,"o":8.2,"t":"2026-10-15T16:05:00Z","v":1738,"vw":8.179206},{"c":8.11,"h":8.18,"l":8.11,"n":94,"o":8.16,"t":"2026-10-15T16:10:00Z","v":3819,"vw":8.135638},{"c":8.09,"h":8.09,"l":8.08,"n":13,"o":8.08,"t":"2026-10-15T16:15:00Z","v":684,"vw":8.084505},{"c":8.1,"h":8.1,"l":8.06,"n":71,"o":8.085,"t":"2026-10-15T16:20:00Z","v":3626,"vw":8.082189},{"c":8.09,"h":8.09,"l":8.08,"n":47,"o":8.08,"t":"2026-10-15T16:25:00Z","v":1851,"vw":8.08274},{"c":8.08,"h":8.12,"l":8.05,"n":145,"o":8.05,"t":"2026-10-15T16:35:00Z","v":6146,"vw":8.098324},{"c":8.09,"h":8.105,"l":8.07,"n":73,"o":8.0952,"t":"2026-10-15T16:45:00Z","v":2614,"vw":8.085875},{"c":8.06,"h":8.11,"l":8.06,"n":44,"o":8.07,"t":"2026-10-15T16:50:00Z","v":1722,"vw":8.071807},{"c":8.085,"h":8.085,"l":8.085,"n":2,"o":8.085,"t":"2026-10-15T18:10:00Z","v":128,"vw":8.085},{"c":8.09,"h":8.1,"l":8.07,"n":67,"o":8.07,"t":"2026-10-15T18:15:00Z","v":2566,"vw":8.089542},{"c":8.06,"h":8.08,"l":8.06,"n":29,"o":8.08,"t":"2026-10-15T18:20:00Z","v":1450,"vw":8.07652},{"c":8.08,"h":8.08,"l":8.08,"n":41,"o":8.08,"t":"2026-10-15T18:25:00Z","v":1980,"vw":8.08},{"c":8.09,"h":8.1,"l":8.07,"n":47,"o":8.07,"t":"2026-10-15T18:30:00Z","v":2545,"vw":8.090597},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-15T18:35:00Z","v":285,"vw":8.09},{"c":8.08,"h":8.11,"l":8.08,"n":102,"o":8.082,"t":"2026-10-15T18:40:00Z","v":5394,"vw":8.097682},{"c":8.11,"h":8.11,"l":8.1,"n":33,"o":8.1,"t":"2026-10-15T18:45:00Z","v":1099,"vw":8.104},{"c":8.12,"h":8.125,"l":8.12,"n":31,"o":8.12,"t":"2026-10-15T18:50:00Z","v":1608,"vw":8.120488},{"c":8.07,"h":8.12,"l":8.07,"n":80,"o":8.11,"t":"2026-10-15T18:55:00Z","v":5702,"vw":8.087465},{"c":8.06,"h":8.07,"l":8.06,"n":54,"o":8.06,"t":"2026-10-15T19:00:00Z","v":4426,"vw":8.068572},{"c":8.07,"h":8.07,"l":8.05,"n":53,"o":8.05,"t":"2026-10-15T19:05:00Z","v":1010,"vw":8.061311},{"c":8.07,"h":8.07,"l":8.05,"n":70,"o":8.06,"t":"2026-10-15T19:10:00Z","v":1418,"vw":8.06},{"c":8.07,"h":8.07,"l":8.05,"n":84,"o":8.06,"t":"2026-10-15T19:15:00Z","v":3651,"vw":8.0664},{"c":8.02,"h":8.06,"l":8.02,"n":125,"o":8.06,"t":"2026-10-15T19:20:00Z","v":7738,"vw":8.049798},{"c":8.02,"h":8.04,"l":8.02,"n":79,"o":8.02,"t":"2026-10-15T19:25:00Z","v":4116,"vw":8.030778},{"c":8.08,"h":8.08,"l":8.005,"n":186,"o":8.02,"t":"2026-10-15T19:30:00Z","v":11067,"vw":8.034685},{"c":8.09,"h":8.09,"l":8.08,"n":20,"o":8.08,"t":"2026-10-15T19:35:00Z","v":722,"vw":8.086593},{"c":8.1203,"h":8.13,"l":8.1,"n":157,"o":8.1,"t":"2026-10-15T19:40:00Z","v":7163,"vw":8.117871},{"c":8.104,"h":8.13,"l":8.1,"n":78,"o":8.12,"t":"2026-10-15T19:45:00Z","v":2508,"vw":8.119052},{"c":8.15,"h":8.15,"l":8.09,"n":708,"o":8.1,"t":"2026-10-15T19:50:00Z","v":63244,"vw":8.129352},{"c":8.03,"h":8.16,"l":8,"n":1015,"o":8.16,"t":"2026-10-15T19:55:00Z","v":64591,"vw":8.066701},{"c":8.02,"h":8.02,"l":8.02,"n":10,"o":8.02,"t":"2026-10-15T20:00:00Z","v":39896,"vw":8.02}],"history":[{"c":18.34,"h":20.8558,"l":18,"n":28583,"o":19,"t":"2025-10-27T04:00:00Z","v":3287531,"vw":19.021715},{"c":16.75,"h":19.39,"l":16.75,"n":4943,"o":17.75,"t":"2025-10-28T04:00:00Z","v":656800,"vw":17.758282},{"c":16.55,"h":17.66,"l":15,"n":5814,"o":16.77,"t":"2025-10-29T04:00:00Z","v":629952,"vw":16.279612},{"c":18.37,"h":18.37,"l":16.5901,"n":2670,"o":16.8,"t":"2025-10-30T04:00:00Z","v":240739,"vw":17.554202},{"c":16.92,"h":18.8389,"l":16.21,"n":4125,"o":18.67,"t":"2025-10-31T04:00:00Z","v":320028,"vw":17.080165},{"c":16.91,"h":17.56,"l":15.16,"n":2492,"o":17,"t":"2025-11-03T05:00:00Z","v":248268,"vw":15.938282},{"c":16.24,"h":16.61,"l":15.675,"n":2979,"o":16.61,"t":"2025-11-04T05:00:00Z","v":242178,"vw":16.150891},{"c":16,"h":16.765,"l":15.78,"n":2421,"o":16.22,"t":"2025-11-05T05:00:00Z","v":164044,"vw":16.109521},{"c":16.14,"h":16.25,"l":14.0001,"n":2590,"o":15.85,"t":"2025-11-06T05:00:00Z","v":289068,"vw":15.62126},{"c":15.61,"h":16.27,"l":15.01,"n":4386,"o":15.92,"t":"2025-11-07T05:00:00Z","v":267147,"vw":15.680087},{"c":15.39,"h":16.19,"l":14.93,"n":2815,"o":15.73,"t":"2025-11-10T05:00:00Z","v":226774,"vw":15.361398},{"c":15.07,"h":16.1,"l":14.64,"n":3432,"o":15.36,"t":"2025-11-11T05:00:00Z","v":210315,"vw":15.075632},{"c":14.46,"h":16.08,"l":13.33,"n":4976,"o":14.65,"t":"2025-11-12T05:00:00Z","v":370097,"vw":14.316557},{"c":14.28,"h":14.55,"l":13.8,"n":2619,"o":14.2,"t":"2025-11-13T05:00:00Z","v":261466,"vw":14.02589},{"c":14.09,"h":14.631,"l":13.365,"n":1498,"o":14.14,"t":"2025-11-14T05:00:00Z","v":80454,"vw":13.990965},{"c":13.69,"h":14.605,"l":13.69,"n":1263,"o":13.9,"t":"2025-11-17T05:00:00Z","v":90934,"vw":14.10745},{"c":14.87,"h":15.375,"l":13.49,"n":1990,"o":13.49,"t":"2025-11-18T05:00:00Z","v":102082,"vw":14.46936},{"c":14.6,"h":15.35,"l":13.47,"n":5926,"o":14.88,"t":"2025-11-19T05:00:00Z","v":212039,"vw":14.16436},{"c":13.29,"h":15.075,"l":13.28,"n":2366,"o":14.6,"t":"2025-11-20T05:00:00Z","v":136682,"vw":13.673699},{"c":13.99,"h":14.415,"l":13.2,"n":4207,"o":13.96,"t":"2025-11-21T05:00:00Z","v":264746,"vw":13.746269},{"c":13,"h":14.32,"l":12.92,"n":4342,"o":13.8,"t":"2025-11-24T05:00:00Z","v":276177,"vw":13.35766},{"c":12.81,"h":13.55,"l":12.68,"n":3398,"o":12.87,"t":"2025-11-25T05:00:00Z","v":258670,"vw":13.017552},{"c":12.99,"h":13.07,"l":12.24,"n":2875,"o":12.65,"t":"2025-11-26T05:00:00Z","v":361963,"vw":12.727634},{"c":13.63,"h":14.18,"l":12.9,"n":2637,"o":13,"t":"2025-11-28T05:00:00Z","v":136123,"vw":13.623209},{"c":13.59,"h":14,"l":12.77,"n":2624,"o":13.99,"t":"2025-12-01T05:00:00Z","v":158272,"vw":13.589792},{"c":12.89,"h":14.08,"l":12.845,"n":3082,"o":13.51,"t":"2025-12-02T05:00:00Z","v":135011,"vw":13.29982},{"c":16.92,"h":17.25,"l":14.11,"n":11890,"o":14.11,"t":"2025-12-03T05:00:00Z","v":879836,"vw":16.56061},{"c":18.34,"h":18.9495,"l":16,"n":7853,"o":16.46,"t":"2025-12-04T05:00:00Z","v":520699,"vw":18.071968},{"c":18.49,"h":19.2462,"l":17.82,"n":6315,"o":18.1,"t":"2025-12-05T05:00:00Z","v":365645,"vw":18.495619},{"c":18.45,"h":20.1,"l":18,"n":6261,"o":18.87,"t":"2025-12-08T05:00:00Z","v":358919,"vw":19.032219},{"c":18.85,"h":19.01,"l":18.165,"n":4204,"o":18.26,"t":"2025-12-09T05:00:00Z","v":188004,"vw":18.658598},{"c":20.41,"h":21.395,"l":18,"n":5856,"o":19.15,"t":"2025-12-10T05:00:00Z","v":377260,"vw":20.256459},{"c":20.095,"h":21.2,"l":19.455,"n":5064,"o":20.43,"t":"2025-12-11T05:00:00Z","v":225570,"vw":20.413711},{"c":20.7,"h":21.38,"l":20.04,"n":4408,"o":20.24,"t":"2025-12-12T05:00:00Z","v":180681,"vw":20.784435},{"c":21.08,"h":21.55,"l":20.245,"n":3970,"o":20.51,"t":"2025-12-15T05:00:00Z","v":287860,"vw":21.133632},{"c":20.35,"h":21.19,"l":20.01,"n":3162,"o":21.19,"t":"2025-12-16T05:00:00Z","v":231460,"vw":20.473095},{"c":19.64,"h":20.4,"l":19.3878,"n":3787,"o":20.1,"t":"2025-12-17T05:00:00Z","v":245409,"vw":19.721711},{"c":19.94,"h":20.315,"l":19.21,"n":3730,"o":19.21,"t":"2025-12-18T05:00:00Z","v":261922,"vw":19.9038},{"c":20.55,"h":21.13,"l":19.74,"n":7434,"o":19.74,"t":"2025-12-19T05:00:00Z","v":3294597,"vw":20.510187},{"c":19.18,"h":21.47,"l":19.17,"n":6206,"o":20.13,"t":"2025-12-22T05:00:00Z","v":401482,"vw":20.213966},{"c":17.86,"h":19.55,"l":17.8,"n":2867,"o":18.82,"t":"2025-12-23T05:00:00Z","v":149991,"vw":18.314733},{"c":18.12,"h":18.27,"l":17.78,"n":2083,"o":17.78,"t":"2025-12-24T05:00:00Z","v":106550,"vw":18.059928},{"c":18.01,"h":18.35,"l":17.65,"n":1911,"o":18.05,"t":"2025-12-26T05:00:00Z","v":99034,"vw":18.024994},{"c":17.73,"h":18.25,"l":17.6,"n":1695,"o":18,"t":"2025-12-29T05:00:00Z","v":93090,"vw":17.817423},{"c":17.93,"h":18.33,"l":17.72,"n":1489,"o":17.72,"t":"2025-12-30T05:00:00Z","v":80970,"vw":18.017841},{"c":17.565,"h":18.245,"l":17.52,"n":2570,"o":17.9,"t":"2025-12-31T05:00:00Z","v":245317,"vw":17.822573},{"c":16.77,"h":17.78,"l":15.58,"n":3637,"o":17.4,"t":"2026-01-02T05:00:00Z","v":240564,"vw":16.650302},{"c":17.22,"h":17.33,"l":15.775,"n":2818,"o":17.11,"t":"2026-01-05T05:00:00Z","v":141948,"vw":16.714868},{"c":17.01,"h":17.41,"l":16.545,"n":2403,"o":17.22,"t":"2026-01-06T05:00:00Z","v":302126,"vw":16.967399},{"c":16.06,"h":17.41,"l":16,"n":2383,"o":17,"t":"2026-01-07T05:00:00Z","v":158775,"vw":16.510283},{"c":17.19,"h":17.27,"l":15.877,"n":2279,"o":16.32,"t":"2026-01-08T05:00:00Z","v":113677,"vw":16.719104},{"c":18.02,"h":18.99,"l":17.16,"n":3142,"o":17.5,"t":"2026-01-09T05:00:00Z","v":135258,"vw":18.059507},{"c":19.07,"h":20.5,"l":17.5225,"n":3612,"o":18.01,"t":"2026-01-12T05:00:00Z","v":188121,"vw":19.118445},{"c":17.64,"h":19.06,"l":17.45,"n":3348,"o":19.06,"t":"2026-01-13T05:00:00Z","v":142608,"vw":17.764305},{"c":18.76,"h":19.54,"l":17.35,"n":2856,"o":17.69,"t":"2026-01-14T05:00:00Z","v":202097,"vw":18.860459},{"c":18.48,"h":18.88,"l":17.51,"n":3041,"o":18.4,"t":"2026-01-15T05:00:00Z","v":177823,"vw":18.373274},{"c":17,"h":18.61,"l":16.76,"n":3925,"o":18.61,"t":"2026-01-16T05:00:00Z","v":293904,"vw":17.33829},{"c":17.03,"h":17.49,"l":16.38,"n":2021,"o":17.2,"t":"2026-01-20T05:00:00Z","v":102899,"vw":16.96735},{"c":16.95,"h":18.49,"l":16.275,"n":3933,"o":17.17,"t":"2026-01-21T05:00:00Z","v":197036,"vw":16.973051},{"c":18.58,"h":19.68,"l":17,"n":4830,"o":17.2,"t":"2026-01-22T05:00:00Z","v":350431,"vw":18.231956},{"c":17.98,"h":19.5,"l":17.79,"n":2585,"o":18.81,"t":"2026-01-23T05:00:00Z","v":126288,"vw":18.666262},{"c":17.98,"h":18.32,"l":17.055,"n":2989,"o":17.98,"t":"2026-01-26T05:00:00Z","v":253076,"vw":17.839873},{"c":19.15,"h":19.23,"l":17.73,"n":3642,"o":17.77,"t":"2026-01-27T05:00:00Z","v":191749,"vw":18.66616},{"c":18.86,"h":19.335,"l":18.07,"n":3069,"o":19.25,"t":"2026-01-28T05:00:00Z","v":172783,"vw":18.731479},{"c":18.58,"h":19.28,"l":18.175,"n":3582,"o":18.77,"t":"2026-01-29T05:00:00Z","v":234114,"vw":18.621055},{"c":17.69,"h":18.585,"l":17.51,"n":4158,"o":18.5,"t":"2026-01-30T05:00:00Z","v":259634,"vw":17.910706},{"c":17.93,"h":18.305,"l":17.45,"n":2742,"o":17.61,"t":"2026-02-02T05:00:00Z","v":162957,"vw":17.919474},{"c":17.11,"h":18,"l":16.62,"n":4211,"o":17.89,"t":"2026-02-03T05:00:00Z","v":183860,"vw":17.253},{"c":16.8,"h":17.22,"l":15.995,"n":3045,"o":17.2,"t":"2026-02-04T05:00:00Z","v":193720,"vw":16.455964},{"c":15.7,"h":17.51,"l":15.48,"n":3541,"o":16.75,"t":"2026-02-05T05:00:00Z","v":211066,"vw":16.301467},{"c":16.98,"h":17.19,"l":16.04,"n":2212,"o":16.04,"t":"2026-02-06T05:00:00Z","v":189471,"vw":16.853051},{"c":17.57,"h":17.86,"l":16.51,"n":2868,"o":16.98,"t":"2026-02-09T05:00:00Z","v":145988,"vw":17.507994},{"c":17.89,"h":18.5,"l":17.035,"n":2514,"o":17.49,"t":"2026-02-10T05:00:00Z","v":185615,"vw":17.950271},{"c":17.77,"h":18.06,"l":17.29,"n":3944,"o":17.96,"t":"2026-02-11T05:00:00Z","v":164228,"vw":17.756333},{"c":17.22,"h":17.98,"l":17.02,"n":3655,"o":17.9,"t":"2026-02-12T05:00:00Z","v":130038,"vw":17.3345},{"c":17.22,"h":18.91,"l":16.995,"n":3577,"o":18,"t":"2026-02-13T05:00:00Z","v":315396,"vw":17.938662},{"c":17.25,"h":17.93,"l":17.08,"n":1904,"o":17.22,"t":"2026-02-17T05:00:00Z","v":106795,"vw":17.362421},{"c":17.31,"h":17.85,"l":16.905,"n":2303,"o":17.2,"t":"2026-02-18T05:00:00Z","v":93507,"vw":17.391983},{"c":17.92,"h":18,"l":17.28,"n":2209,"o":17.29,"t":"2026-02-19T05:00:00Z","v":98901,"vw":17.800217},{"c":17.88,"h":18.17,"l":17.66,"n":2263,"o":17.79,"t":"2026-02-20T05:00:00Z","v":121065,"vw":17.897984},{"c":18.3,"h":20.42,"l":17.62,"n":4009,"o":18.87,"t":"2026-02-23T05:00:00Z","v":295116,"vw":19.059743},{"c":18.02,"h":18.64,"l":17.79,"n":2117,"o":18.21,"t":"2026-02-24T05:00:00Z","v":97944,"vw":18.211735},{"c":17.63,"h":18.535,"l":17.275,"n":2234,"o":17.72,"t":"2026-02-25T05:00:00Z","v":118110,"vw":17.865348},{"c":17.42,"h":17.88,"l":16.705,"n":2197,"o":17.88,"t":"2026-02-26T05:00:00Z","v":100876,"vw":17.145472},{"c":17.27,"h":17.9,"l":16.83,"n":2422,"o":17.17,"t":"2026-02-27T05:00:00Z","v":120047,"vw":17.357148},{"c":17.6,"h":18,"l":16.5901,"n":2084,"o":17.27,"t":"2026-03-02T05:00:00Z","v":101205,"vw":17.518323},{"c":18.01,"h":18.5,"l":16.91,"n":3479,"o":17.24,"t":"2026-03-03T05:00:00Z","v":164969,"vw":17.851656},{"c":18.025,"h":18.895,"l":17.92,"n":4325,"o":18.28,"t":"2026-03-04T05:00:00Z","v":197548,"vw":18.416644},{"c":17.96,"h":18.26,"l":17.295,"n":3487,"o":17.83,"t":"2026-03-05T05:00:00Z","v":142008,"vw":17.96092},{"c":18.51,"h":18.645,"l":17.37,"n":2905,"o":17.63,"t":"2026-03-06T05:00:00Z","v":115505,"vw":18.363312},{"c":19.79,"h":20.1,"l":18.38,"n":4549,"o":18.51,"t":"2026-03-09T04:00:00Z","v":201960,"vw":19.425515},{"c":18.97,"h":20.25,"l":18.85,"n":4022,"o":19.73,"t":"2026-03-10T04:00:00Z","v":154907,"vw":19.635057},{"c":18.98,"h":19.84,"l":18.52,"n":3390,"o":18.64,"t":"2026-03-11T04:00:00Z","v":105043,"vw":19.010835},{"c":19.14,"h":19.41,"l":18.425,"n":3593,"o":18.67,"t":"2026-03-12T04:00:00Z","v":123296,"vw":19.06566},{"c":19.07,"h":19.83,"l":18.86,"n":3204,"o":19.41,"t":"2026-03-13T04:00:00Z","v":140109,"vw":19.196567},{"c":18.89,"h":21.51,"l":18.83,"n":7492,"o":19.21,"t":"2026-03-16T04:00:00Z","v":349797,"vw":19.824335},{"c":17.87,"h":19.25,"l":17.72,"n":7781,"o":18.64,"t":"2026-03-17T04:00:00Z","v":278104,"vw":18.086687},{"c":17.02,"h":17.91,"l":16.31,"n":6596,"o":17.71,"t":"2026-03-18T04:00:00Z","v":286889,"vw":16.996496},{"c":17.49,"h":18.36,"l":16.98,"n":5458,"o":17.05,"t":"2026-03-19T04:00:00Z","v":286782,"vw":17.423941},{"c":17.56,"h":18.05,"l":17.365,"n":4191,"o":17.5,"t":"2026-03-20T04:00:00Z","v":714592,"vw":17.599856},{"c":17.08,"h":18.05,"l":16.62,"n":2773,"o":18.02,"t":"2026-03-23T04:00:00Z","v":137213,"vw":17.18226},{"c":16.98,"h":17.36,"l":16.295,"n":5028,"o":16.83,"t":"2026-03-24T04:00:00Z","v":287273,"vw":16.861387},{"c":18.14,"h":18.325,"l":17.12,"n":3420,"o":17.2,"t":"2026-03-25T04:00:00Z","v":173403,"vw":18.058815},{"c":19.23,"h":19.72,"l":17.62,"n":4869,"o":17.62,"t":"2026-03-26T04:00:00Z","v":295132,"vw":19.150841},{"c":18.55,"h":19.665,"l":17.965,"n":5396,"o":19.31,"t":"2026-03-27T04:00:00Z","v":276017,"vw":18.612248},{"c":18.71,"h":19.03,"l":18.025,"n":3682,"o":18.22,"t":"2026-03-30T04:00:00Z","v":241550,"vw":18.702218},{"c":20.33,"h":21.18,"l":18.835,"n":3349,"o":18.86,"t":"2026-03-31T04:00:00Z","v":245851,"vw":20.140137},{"c":20.83,"h":21.27,"l":20.05,"n":3219,"o":20.2,"t":"2026-04-01T04:00:00Z","v":283775,"vw":20.813134},{"c":21.17,"h":21.76,"l":20.31,"n":2640,"o":20.58,"t":"2026-04-02T04:00:00Z","v":146592,"vw":21.098193},{"c":22.61,"h":22.9399,"l":21.22,"n":3766,"o":21.22,"t":"2026-04-06T04:00:00Z","v":226548,"vw":22.225603},{"c":24.14,"h":24.15,"l":22.19,"n":3624,"o":22.76,"t":"2026-04-07T04:00:00Z","v":302582,"vw":23.472247},{"c":24.24,"h":25.79,"l":23.5,"n":5429,"o":25.34,"t":"2026-04-08T04:00:00Z","v":390358,"vw":24.555943},{"c":29.41,"h":29.55,"l":23.77,"n":7677,"o":23.77,"t":"2026-04-09T04:00:00Z","v":534848,"vw":27.896362},{"c":26.73,"h":30.28,"l":26.48,"n":7476,"o":29.51,"t":"2026-04-10T04:00:00Z","v":437125,"vw":27.638087},{"c":26.31,"h":27.04,"l":24.4901,"n":7156,"o":26.52,"t":"2026-04-13T04:00:00Z","v":328500,"vw":25.678238},{"c":27.02,"h":27.43,"l":26.17,"n":3990,"o":26.23,"t":"2026-04-14T04:00:00Z","v":164187,"vw":27.03712},{"c":26.9,"h":27.29,"l":26.3525,"n":5334,"o":26.61,"t":"2026-04-15T04:00:00Z","v":181278,"vw":26.868595},{"c":28.51,"h":28.63,"l":26.1699,"n":4749,"o":26.9,"t":"2026-04-16T04:00:00Z","v":203171,"vw":27.840473},{"c":30.05,"h":31.13,"l":29.2,"n":5326,"o":29.24,"t":"2026-04-17T04:00:00Z","v":227719,"vw":30.200873},{"c":28.34,"h":29.975,"l":28.28,"n":4232,"o":29.85,"t":"2026-04-20T04:00:00Z","v":281912,"vw":28.866417},{"c":27.62,"h":28.95,"l":27.22,"n":5605,"o":28.34,"t":"2026-04-21T04:00:00Z","v":425565,"vw":27.94021},{"c":32.13,"h":33.28,"l":28.1,"n":8066,"o":28.16,"t":"2026-04-22T04:00:00Z","v":610080,"vw":31.84791},{"c":29.11,"h":32.01,"l":27.58,"n":7734,"o":31.54,"t":"2026-04-23T04:00:00Z","v":561947,"vw":29.131332},{"c":29.76,"h":30.37,"l":27,"n":6726,"o":28.09,"t":"2026-04-24T04:00:00Z","v":530971,"vw":29.512229},{"c":30.64,"h":30.74,"l":28.24,"n":9410,"o":29.35,"t":"2026-04-27T04:00:00Z","v":494127,"vw":29.739272},{"c":30.31,"h":31,"l":28.5801,"n":5758,"o":29.81,"t":"2026-04-28T04:00:00Z","v":248311,"vw":30.367868},{"c":30.29,"h":30.6,"l":29.56,"n":4671,"o":29.94,"t":"2026-04-29T04:00:00Z","v":201220,"vw":30.160015},{"c":31.87,"h":32.08,"l":29.75,"n":5006,"o":30.27,"t":"2026-04-30T04:00:00Z","v":191916,"vw":31.354259},{"c":30.7,"h":31.83,"l":30.4,"n":5590,"o":31.36,"t":"2026-05-01T04:00:00Z","v":229707,"vw":31.069176},{"c":28.61,"h":30.55,"l":26.39,"n":7938,"o":30.55,"t":"2026-05-04T04:00:00Z","v":385417,"vw":28.092412},{"c":27.92,"h":29.25,"l":27.76,"n":5310,"o":29,"t":"2026-05-05T04:00:00Z","v":212366,"vw":28.146162},{"c":29.04,"h":29.66,"l":27.675,"n":5942,"o":28.22,"t":"2026-05-06T04:00:00Z","v":267998,"vw":28.883825},{"c":29.2,"h":30.14,"l":27.885,"n":5230,"o":28.49,"t":"2026-05-07T04:00:00Z","v":210475,"vw":28.725995},{"c":27.4,"h":29.95,"l":27,"n":6730,"o":29.22,"t":"2026-05-08T04:00:00Z","v":292234,"vw":27.675717},{"c":30.09,"h":30.99,"l":27.26,"n":6577,"o":27.26,"t":"2026-05-11T04:00:00Z","v":288261,"vw":30.094548},{"c":30.3,"h":30.53,"l":28.585,"n":3712,"o":29.45,"t":"2026-05-12T04:00:00Z","v":179226,"vw":29.805225},{"c":30.67,"h":31.34,"l":29.435,"n":5918,"o":30.13,"t":"2026-05-13T04:00:00Z","v":190219,"vw":30.607714},{"c":29.29,"h":31.23,"l":28.2,"n":5957,"o":31.23,"t":"2026-05-14T04:00:00Z","v":275899,"vw":29.268097},{"c":28.73,"h":29.72,"l":27.79,"n":5643,"o":28.46,"t":"2026-05-15T04:00:00Z","v":176888,"vw":28.92776},{"c":26.5,"h":28.21,"l":25.21,"n":8388,"o":28.2,"t":"2026-05-18T04:00:00Z","v":535042,"vw":26.620038},{"c":27.08,"h":27.31,"l":25.49,"n":5678,"o":26.19,"t":"2026-05-19T04:00:00Z","v":186529,"vw":26.758748},{"c":27.81,"h":28.13,"l":25.52,"n":5610,"o":27.22,"t":"2026-05-20T04:00:00Z","v":196656,"vw":27.683259},{"c":29.28,"h":29.43,"l":27.02,"n":4629,"o":28.11,"t":"2026-05-21T04:00:00Z","v":158908,"vw":28.676096},{"c":28.75,"h":29.97,"l":28.3,"n":3546,"o":29.54,"t":"2026-05-22T04:00:00Z","v":164142,"vw":28.812901},{"c":29.46,"h":29.73,"l":28.2477,"n":5735,"o":28.26,"t":"2026-05-26T04:00:00Z","v":211977,"vw":29.304989},{"c":29.55,"h":30.825,"l":29.29,"n":5858,"o":29.99,"t":"2026-05-27T04:00:00Z","v":269284,"vw":30.002036},{"c":29.78,"h":30.365,"l":28.595,"n":4839,"o":29.26,"t":"2026-05-28T04:00:00Z","v":485689,"vw":29.471395},{"c":29.31,"h":30.69,"l":29.12,"n":5543,"o":29.56,"t":"2026-05-29T04:00:00Z","v":437044,"vw":29.832618},{"c":29.76,"h":30.03,"l":28.4,"n":4616,"o":28.99,"t":"2026-06-01T04:00:00Z","v":270566,"vw":29.540308},{"c":27.34,"h":29.91,"l":26.9644,"n":9033,"o":29.91,"t":"2026-06-02T04:00:00Z","v":467787,"vw":27.712531},{"c":28.34,"h":28.37,"l":25.6601,"n":5132,"o":27.26,"t":"2026-06-03T04:00:00Z","v":193412,"vw":27.503625},{"c":30.1,"h":30.93,"l":27.76,"n":7092,"o":28.2,"t":"2026-06-04T04:00:00Z","v":397410,"vw":30.200894},{"c":28.01,"h":30.1,"l":27.15,"n":7720,"o":30.1,"t":"2026-06-05T04:00:00Z","v":478198,"vw":28.78645},{"c":29.46,"h":29.58,"l":27.605,"n":4276,"o":28.4,"t":"2026-06-08T04:00:00Z","v":235102,"vw":28.938069},{"c":29.27,"h":30.5999,"l":28.135,"n":4591,"o":29.83,"t":"2026-06-09T04:00:00Z","v":251814,"vw":29.397481},{"c":27.8,"h":30.51,"l":27.66,"n":4899,"o":29.32,"t":"2026-06-10T04:00:00Z","v":184024,"vw":28.484121},{"c":30.35,"h":30.81,"l":27.745,"n":6460,"o":27.93,"t":"2026-06-11T04:00:00Z","v":255469,"vw":29.913695},{"c":27.75,"h":31.28,"l":27.44,"n":7303,"o":30.85,"t":"2026-06-12T04:00:00Z","v":324417,"vw":28.809991},{"c":27.96,"h":28.425,"l":27.0701,"n":5208,"o":27.89,"t":"2026-06-15T04:00:00Z","v":205002,"vw":27.750727},{"c":27.16,"h":28.57,"l":26.735,"n":4435,"o":27.97,"t":"2026-06-16T04:00:00Z","v":203090,"vw":27.212171},{"c":29.21,"h":29.56,"l":27.21,"n":7086,"o":27.21,"t":"2026-06-17T04:00:00Z","v":410729,"vw":28.619001},{"c":28.82,"h":30.41,"l":28.66,"n":5930,"o":30.01,"t":"2026-06-18T04:00:00Z","v":1466905,"vw":28.980913},{"c":29.79,"h":31.52,"l":27.98,"n":10483,"o":27.98,"t":"2026-06-22T04:00:00Z","v":654850,"vw":30.401863},{"c":28.64,"h":30.185,"l":28.33,"n":8223,"o":28.33,"t":"2026-06-23T04:00:00Z","v":360141,"vw":29.192458},{"c":30.65,"h":30.74,"l":28.18,"n":7909,"o":28.61,"t":"2026-06-24T04:00:00Z","v":386306,"vw":30.032355},{"c":31.96,"h":32.47,"l":30.86,"n":8792,"o":30.88,"t":"2026-06-25T04:00:00Z","v":463304,"vw":31.676524},{"c":33.28,"h":34.37,"l":31.16,"n":11028,"o":31.89,"t":"2026-06-26T04:00:00Z","v":1708687,"vw":33.157263},{"c":34.3,"h":34.519,"l":32.425,"n":6952,"o":33.43,"t":"2026-06-29T04:00:00Z","v":362465,"vw":33.763318},{"c":35.84,"h":37.025,"l":33.715,"n":8520,"o":34.35,"t":"2026-06-30T04:00:00Z","v":418310,"vw":35.902845},{"c":36.08,"h":36.84,"l":33.92,"n":6694,"o":35.48,"t":"2026-07-01T04:00:00Z","v":504856,"vw":35.629791},{"c":37.09,"h":37.61,"l":34.97,"n":6503,"o":36.42,"t":"2026-07-02T04:00:00Z","v":367163,"vw":36.641407},{"c":35.04,"h":37.46,"l":34.765,"n":5136,"o":37.09,"t":"2026-07-06T04:00:00Z","v":234405,"vw":35.317835},{"c":37.06,"h":37.265,"l":34.31,"n":8287,"o":35.05,"t":"2026-07-07T04:00:00Z","v":588360,"vw":36.709917},{"c":38.53,"h":38.76,"l":35.6,"n":7177,"o":36.74,"t":"2026-07-08T04:00:00Z","v":374115,"vw":37.82453},{"c":39.8,"h":39.91,"l":37.1015,"n":8269,"o":38.54,"t":"2026-07-09T04:00:00Z","v":664433,"vw":38.815841},{"c":39.32,"h":40.43,"l":36.545,"n":13509,"o":40.43,"t":"2026-07-10T04:00:00Z","v":1183990,"vw":38.215243},{"c":36.57,"h":39.28,"l":35.63,"n":7446,"o":38.46,"t":"2026-07-13T04:00:00Z","v":511569,"vw":37.212757},{"c":37.91,"h":38.16,"l":35.28,"n":5267,"o":36.84,"t":"2026-07-14T04:00:00Z","v":272093,"vw":37.434978},{"c":37.33,"h":37.78,"l":35.52,"n":11436,"o":37.54,"t":"2026-07-15T04:00:00Z","v":703087,"vw":36.734353},{"c":37.22,"h":38.005,"l":35.935,"n":10691,"o":36.77,"t":"2026-07-16T04:00:00Z","v":985449,"vw":36.811406},{"c":37.87,"h":38.625,"l":35.52,"n":9208,"o":36.37,"t":"2026-07-17T04:00:00Z","v":778813,"vw":37.518393},{"c":35.99,"h":38.925,"l":35.97,"n":8229,"o":38.11,"t":"2026-07-20T04:00:00Z","v":599355,"vw":37.15869},{"c":37.44,"h":38.26,"l":36.03,"n":8688,"o":37.3,"t":"2026-07-21T04:00:00Z","v":557577,"vw":37.30159},{"c":35.31,"h":37.7,"l":35.28,"n":6717,"o":37.7,"t":"2026-07-22T04:00:00Z","v":265925,"vw":35.933715},{"c":35.23,"h":36.035,"l":34.495,"n":6366,"o":34.86,"t":"2026-07-23T04:00:00Z","v":376401,"vw":35.182755},{"c":36.56,"h":36.97,"l":34.38,"n":6557,"o":35.46,"t":"2026-07-24T04:00:00Z","v":547385,"vw":36.118706},{"c":9.905,"h":14.5,"l":9.905,"n":67927,"o":12.98,"t":"2026-07-27T04:00:00Z","v":8148685,"vw":11.80047},{"c":12.31,"h":12.31,"l":9.1,"n":39921,"o":9.56,"t":"2026-07-28T04:00:00Z","v":5546685,"vw":10.831969},{"c":15.02,"h":16.07,"l":12.56,"n":30694,"o":12.63,"t":"2026-07-29T04:00:00Z","v":3093731,"vw":14.84754},{"c":14.03,"h":15.5,"l":13.51,"n":19164,"o":15.17,"t":"2026-07-30T04:00:00Z","v":3161050,"vw":14.117033},{"c":13.02,"h":14.99,"l":13,"n":13261,"o":14.42,"t":"2026-07-31T04:00:00Z","v":1149226,"vw":13.605764},{"c":12.55,"h":13.14,"l":12.08,"n":15574,"o":12.85,"t":"2026-08-03T04:00:00Z","v":999943,"vw":12.545529},{"c":12.94,"h":13.03,"l":12.37,"n":13615,"o":12.57,"t":"2026-08-04T04:00:00Z","v":847627,"vw":12.739792},{"c":12.92,"h":13.39,"l":12.76,"n":11311,"o":13.32,"t":"2026-08-05T04:00:00Z","v":886937,"vw":13.024589},{"c":13.28,"h":13.74,"l":12.71,"n":7956,"o":12.76,"t":"2026-08-06T04:00:00Z","v":477023,"vw":13.290689},{"c":12.17,"h":13.61,"l":12.09,"n":7065,"o":13.28,"t":"2026-08-07T04:00:00Z","v":432882,"vw":12.366474},{"c":12.18,"h":12.52,"l":10.84,"n":7726,"o":11.06,"t":"2026-08-10T04:00:00Z","v":552512,"vw":12.059517},{"c":11.98,"h":12.29,"l":11.5872,"n":4644,"o":12.16,"t":"2026-08-11T04:00:00Z","v":359235,"vw":11.9715},{"c":11.38,"h":12.32,"l":11.325,"n":5797,"o":12.15,"t":"2026-08-12T04:00:00Z","v":478553,"vw":11.606961},{"c":11.58,"h":12.32,"l":11.51,"n":7104,"o":11.92,"t":"2026-08-13T04:00:00Z","v":501367,"vw":11.721364},{"c":11.75,"h":12.25,"l":11.23,"n":7208,"o":12.04,"t":"2026-08-14T04:00:00Z","v":451798,"vw":11.616893},{"c":11.245,"h":11.7868,"l":10.96,"n":8309,"o":11.76,"t":"2026-08-17T04:00:00Z","v":620563,"vw":11.190319},{"c":11.82,"h":11.93,"l":11.08,"n":7444,"o":11.2,"t":"2026-08-18T04:00:00Z","v":547848,"vw":11.681504},{"c":12.15,"h":12.32,"l":11.69,"n":8655,"o":12.11,"t":"2026-08-19T04:00:00Z","v":896416,"vw":12.030601},{"c":11.23,"h":12.2093,"l":10.96,"n":6683,"o":12.07,"t":"2026-08-20T04:00:00Z","v":555338,"vw":11.239937},{"c":11.21,"h":11.61,"l":11.065,"n":6061,"o":11.35,"t":"2026-08-21T04:00:00Z","v":435525,"vw":11.250103},{"c":11.36,"h":11.44,"l":10.51,"n":8138,"o":11.21,"t":"2026-08-24T04:00:00Z","v":563475,"vw":11.210894},{"c":12.54,"h":12.74,"l":11.35,"n":7957,"o":11.47,"t":"2026-08-25T04:00:00Z","v":703512,"vw":12.317428},{"c":12.86,"h":12.95,"l":11.71,"n":9233,"o":12.47,"t":"2026-08-26T04:00:00Z","v":910028,"vw":12.428165},{"c":12.54,"h":13.24,"l":12.495,"n":8960,"o":12.87,"t":"2026-08-27T04:00:00Z","v":741558,"vw":12.723059},{"c":12.6,"h":12.835,"l":12.2,"n":5925,"o":12.65,"t":"2026-08-28T04:00:00Z","v":375155,"vw":12.574359},{"c":12.97,"h":13.07,"l":12.12,"n":5996,"o":12.59,"t":"2026-08-31T04:00:00Z","v":440600,"vw":12.791948},{"c":13.31,"h":13.93,"l":12.32,"n":8556,"o":12.99,"t":"2026-09-01T04:00:00Z","v":580651,"vw":13.358854},{"c":13.06,"h":13.9399,"l":12.82,"n":11223,"o":13.33,"t":"2026-09-02T04:00:00Z","v":937710,"vw":13.110171},{"c":13.14,"h":13.45,"l":12.96,"n":6964,"o":13.2,"t":"2026-09-03T04:00:00Z","v":863446,"vw":13.147645},{"c":13.77,"h":14.14,"l":13,"n":7054,"o":13.03,"t":"2026-09-04T04:00:00Z","v":550873,"vw":13.717538},{"c":13.95,"h":14.09,"l":13.1928,"n":8193,"o":13.49,"t":"2026-09-08T04:00:00Z","v":522160,"vw":13.822046},{"c":13.71,"h":14.22,"l":13.51,"n":6784,"o":13.95,"t":"2026-09-09T04:00:00Z","v":500395,"vw":13.709492},{"c":13.785,"h":14.04,"l":13.19,"n":7776,"o":13.49,"t":"2026-09-10T04:00:00Z","v":490295,"vw":13.747784},{"c":13,"h":14.14,"l":12.8,"n":5635,"o":13.88,"t":"2026-09-11T04:00:00Z","v":340175,"vw":13.221219},{"c":13.15,"h":13.45,"l":12.66,"n":5280,"o":13.08,"t":"2026-09-14T04:00:00Z","v":327575,"vw":13.105209},{"c":12.08,"h":13.11,"l":12.05,"n":5641,"o":13.1,"t":"2026-09-15T04:00:00Z","v":402362,"vw":12.266947},{"c":11.4,"h":12.155,"l":11.35,"n":7501,"o":12.06,"t":"2026-09-16T04:00:00Z","v":613696,"vw":11.601264},{"c":11.32,"h":11.7316,"l":11.13,"n":7429,"o":11.57,"t":"2026-09-17T04:00:00Z","v":545481,"vw":11.357492},{"c":10.92,"h":11.21,"l":10.51,"n":6814,"o":11.21,"t":"2026-09-18T04:00:00Z","v":1832787,"vw":10.906463},{"c":10.9,"h":11.28,"l":10.78,"n":7173,"o":11.06,"t":"2026-09-21T04:00:00Z","v":542211,"vw":11.006019},{"c":10.86,"h":11.2755,"l":10.64,"n":5428,"o":11.02,"t":"2026-09-22T04:00:00Z","v":411407,"vw":10.877939},{"c":10.77,"h":10.93,"l":10.13,"n":5821,"o":10.89,"t":"2026-09-23T04:00:00Z","v":538649,"vw":10.599962},{"c":10.76,"h":10.86,"l":10.1601,"n":5393,"o":10.6,"t":"2026-09-24T04:00:00Z","v":342506,"vw":10.638107},{"c":10.46,"h":10.87,"l":10.39,"n":4483,"o":10.81,"t":"2026-09-25T04:00:00Z","v":317485,"vw":10.556817},{"c":10.45,"h":10.59,"l":10.15,"n":4550,"o":10.39,"t":"2026-09-28T04:00:00Z","v":251580,"vw":10.407375},{"c":10.15,"h":10.64,"l":10.12,"n":6007,"o":10.64,"t":"2026-09-29T04:00:00Z","v":408325,"vw":10.227465},{"c":10.19,"h":10.51,"l":9.93,"n":5034,"o":10.45,"t":"2026-09-30T04:00:00Z","v":303268,"vw":10.207623},{"c":9.63,"h":10.165,"l":9.57,"n":6349,"o":10.16,"t":"2026-10-01T04:00:00Z","v":432241,"vw":9.745748},{"c":9.82,"h":10.17,"l":9.43,"n":8062,"o":9.7,"t":"2026-10-02T04:00:00Z","v":565754,"vw":9.844267},{"c":9.275,"h":9.8,"l":9.19,"n":4650,"o":9.8,"t":"2026-10-05T04:00:00Z","v":262153,"vw":9.360697},{"c":9.69,"h":9.97,"l":8.9201,"n":6598,"o":9.24,"t":"2026-10-06T04:00:00Z","v":495611,"vw":9.507353},{"c":9.36,"h":9.88,"l":9.3,"n":4141,"o":9.62,"t":"2026-10-07T04:00:00Z","v":275200,"vw":9.587958},{"c":9.15,"h":9.3299,"l":9,"n":3542,"o":9.3,"t":"2026-10-08T04:00:00Z","v":217641,"vw":9.134701},{"c":8.83,"h":9.415,"l":8.7,"n":5756,"o":9.15,"t":"2026-10-09T04:00:00Z","v":495370,"vw":8.87722},{"c":8.6,"h":8.9,"l":8.48,"n":6685,"o":8.82,"t":"2026-10-12T04:00:00Z","v":485263,"vw":8.698929},{"c":7.875,"h":8.6,"l":7.85,"n":3848,"o":8.6,"t":"2026-10-13T04:00:00Z","v":301772,"vw":8.043653},{"c":7.81,"h":8.075,"l":7.46,"n":4160,"o":7.78,"t":"2026-10-14T04:00:00Z","v":450938,"vw":7.807834},{"c":8.02,"h":8.43,"l":7.743,"n":8169,"o":7.84,"t":"2026-10-15T04:00:00Z","v":595261,"vw":8.131582}],"volatilityBars":[{"c":9.36,"h":9.36,"l":9.36,"n":8,"o":9.36,"t":"2026-10-08T08:00:00Z","v":284,"vw":9.36},{"c":9.4281,"h":9.4281,"l":9.4281,"n":1,"o":9.4281,"t":"2026-10-08T10:00:00Z","v":117,"vw":9.4281},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-08T10:30:00Z","v":413,"vw":9.25},{"c":9.23,"h":9.3299,"l":9.01,"n":114,"o":9.3,"t":"2026-10-08T13:30:00Z","v":13171,"vw":9.172762},{"c":9.1,"h":9.27,"l":9.08,"n":71,"o":9.18,"t":"2026-10-08T13:45:00Z","v":6933,"vw":9.19177},{"c":9.1237,"h":9.18,"l":9.03,"n":74,"o":9.09,"t":"2026-10-08T14:00:00Z","v":10638,"vw":9.120932},{"c":9.115,"h":9.16,"l":9.115,"n":48,"o":9.16,"t":"2026-10-08T14:15:00Z","v":2911,"vw":9.129943},{"c":9.1,"h":9.115,"l":9.07,"n":36,"o":9.115,"t":"2026-10-08T14:30:00Z","v":1613,"vw":9.092425},{"c":9.01,"h":9.08,"l":9.01,"n":50,"o":9.08,"t":"2026-10-08T14:45:00Z","v":2636,"vw":9.05233},{"c":9.035,"h":9.055,"l":9.005,"n":20,"o":9.055,"t":"2026-10-08T15:00:00Z","v":966,"vw":9.037917},{"c":9.03,"h":9.14,"l":9,"n":160,"o":9.035,"t":"2026-10-08T15:15:00Z","v":9632,"vw":9.049032},{"c":9.06,"h":9.1,"l":9.02,"n":50,"o":9.035,"t":"2026-10-08T15:30:00Z","v":4414,"vw":9.065517},{"c":9.05,"h":9.055,"l":9.015,"n":59,"o":9.055,"t":"2026-10-08T15:45:00Z","v":1559,"vw":9.04625},{"c":9.06,"h":9.06,"l":9.02,"n":50,"o":9.035,"t":"2026-10-08T16:00:00Z","v":1551,"vw":9.040402},{"c":9.075,"h":9.1159,"l":9.04,"n":129,"o":9.055,"t":"2026-10-08T16:15:00Z","v":9311,"vw":9.104889},{"c":9.085,"h":9.1,"l":9.025,"n":66,"o":9.06,"t":"2026-10-08T16:30:00Z","v":1858,"vw":9.065578},{"c":9.16,"h":9.16,"l":9.065,"n":75,"o":9.075,"t":"2026-10-08T16:45:00Z","v":3580,"vw":9.115904},{"c":9.17,"h":9.18,"l":9.1,"n":59,"o":9.14,"t":"2026-10-08T17:00:00Z","v":3152,"vw":9.13159},{"c":9.1756,"h":9.1756,"l":9.075,"n":77,"o":9.17,"t":"2026-10-08T17:15:00Z","v":4712,"vw":9.140267},{"c":9.09,"h":9.19,"l":9.08,"n":86,"o":9.18,"t":"2026-10-08T17:30:00Z","v":3848,"vw":9.141209},{"c":9.11,"h":9.15,"l":9.06,"n":139,"o":9.15,"t":"2026-10-08T17:45:00Z","v":10215,"vw":9.126807},{"c":9.165,"h":9.165,"l":9.07,"n":88,"o":9.1,"t":"2026-10-08T18:00:00Z","v":3542,"vw":9.127133},{"c":9.09,"h":9.17,"l":9.07,"n":135,"o":9.17,"t":"2026-10-08T18:15:00Z","v":5951,"vw":9.108074},{"c":9.055,"h":9.11,"l":9.03,"n":123,"o":9.085,"t":"2026-10-08T18:30:00Z","v":4789,"vw":9.067564},{"c":9.07,"h":9.105,"l":9.03,"n":145,"o":9.055,"t":"2026-10-08T18:45:00Z","v":6851,"vw":9.079892},{"c":9.155,"h":9.195,"l":9.03,"n":89,"o":9.07,"t":"2026-10-08T19:00:00Z","v":2755,"vw":9.125515},{"c":9.16,"h":9.19,"l":9.155,"n":67,"o":9.155,"t":"2026-10-08T19:15:00Z","v":2772,"vw":9.178585},{"c":9.15,"h":9.18,"l":9.12,"n":162,"o":9.15,"t":"2026-10-08T19:30:00Z","v":5395,"vw":9.164427},{"c":9.14,"h":9.21,"l":9.12,"n":558,"o":9.18,"t":"2026-10-08T19:45:00Z","v":24889,"vw":9.168779},{"c":9.15,"h":9.15,"l":9.15,"n":12,"o":9.15,"t":"2026-10-08T20:00:00Z","v":55185,"vw":9.15},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-09T08:15:00Z","v":102,"vw":9.35},{"c":9.12,"h":9.12,"l":9.12,"n":10,"o":9.12,"t":"2026-10-09T11:15:00Z","v":211,"vw":9.12},{"c":9.2,"h":9.295,"l":9.01,"n":203,"o":9.15,"t":"2026-10-09T13:30:00Z","v":14979,"vw":9.15466},{"c":9.3,"h":9.375,"l":9.17,"n":162,"o":9.21,"t":"2026-10-09T13:45:00Z","v":10190,"vw":9.268653},{"c":9.27,"h":9.415,"l":9.26,"n":81,"o":9.41,"t":"2026-10-09T14:00:00Z","v":8858,"vw":9.345799},{"c":9.14,"h":9.34,"l":9.04,"n":154,"o":9.34,"t":"2026-10-09T14:15:00Z","v":19761,"vw":9.14515},{"c":9.095,"h":9.157,"l":9.07,"n":27,"o":9.115,"t":"2026-10-09T14:30:00Z","v":1867,"vw":9.100829},{"c":9.03,"h":9.03,"l":8.89,"n":122,"o":9.02,"t":"2026-10-09T14:45:00Z","v":8348,"vw":8.977036},{"c":9.035,"h":9.055,"l":8.99,"n":38,"o":9.045,"t":"2026-10-09T15:00:00Z","v":3411,"vw":9.006471},{"c":8.95,"h":9.01,"l":8.95,"n":47,"o":8.975,"t":"2026-10-09T15:15:00Z","v":2374,"vw":8.966015},{"c":8.94,"h":9,"l":8.83,"n":208,"o":8.995,"t":"2026-10-09T15:30:00Z","v":15659,"vw":8.891463},{"c":8.94,"h":8.98,"l":8.925,"n":124,"o":8.97,"t":"2026-10-09T15:45:00Z","v":7099,"vw":8.94284},{"c":8.87,"h":8.95,"l":8.82,"n":473,"o":8.92,"t":"2026-10-09T16:00:00Z","v":37960,"vw":8.8506},{"c":8.865,"h":8.9,"l":8.83,"n":136,"o":8.87,"t":"2026-10-09T16:15:00Z","v":24657,"vw":8.866173},{"c":8.8,"h":8.8744,"l":8.8,"n":57,"o":8.8744,"t":"2026-10-09T16:30:00Z","v":4393,"vw":8.845109},{"c":8.85,"h":8.86,"l":8.81,"n":115,"o":8.81,"t":"2026-10-09T16:45:00Z","v":6327,"vw":8.83939},{"c":8.835,"h":8.85,"l":8.8,"n":133,"o":8.85,"t":"2026-10-09T17:00:00Z","v":10004,"vw":8.818436},{"c":8.79,"h":8.875,"l":8.79,"n":122,"o":8.835,"t":"2026-10-09T17:15:00Z","v":8253,"vw":8.838947},{"c":8.77,"h":8.8,"l":8.76,"n":129,"o":8.77,"t":"2026-10-09T17:30:00Z","v":8673,"vw":8.785271},{"c":8.74,"h":8.7664,"l":8.735,"n":136,"o":8.76,"t":"2026-10-09T17:45:00Z","v":8143,"vw":8.746328},{"c":8.79,"h":8.79,"l":8.74,"n":146,"o":8.745,"t":"2026-10-09T18:00:00Z","v":9981,"vw":8.754938},{"c":8.78,"h":8.83,"l":8.78,"n":94,"o":8.79,"t":"2026-10-09T18:15:00Z","v":4803,"vw":8.799346},{"c":8.77,"h":8.8,"l":8.76,"n":60,"o":8.78,"t":"2026-10-09T18:30:00Z","v":4565,"vw":8.792678},{"c":8.76,"h":8.785,"l":8.76,"n":80,"o":8.76,"t":"2026-10-09T18:45:00Z","v":3332,"vw":8.769801},{"c":8.78,"h":8.81,"l":8.74,"n":279,"o":8.75,"t":"2026-10-09T19:00:00Z","v":22297,"vw":8.780847},{"c":8.72,"h":8.8676,"l":8.72,"n":237,"o":8.8676,"t":"2026-10-09T19:15:00Z","v":12199,"vw":8.778716},{"c":8.8,"h":8.87,"l":8.7,"n":513,"o":8.76,"t":"2026-10-09T19:30:00Z","v":61788,"vw":8.808865},{"c":8.81,"h":8.92,"l":8.76,"n":1328,"o":8.825,"t":"2026-10-09T19:45:00Z","v":87728,"vw":8.834549},{"c":8.83,"h":8.83,"l":8.83,"n":10,"o":8.83,"t":"2026-10-09T20:00:00Z","v":76958,"vw":8.83},{"c":8.95,"h":8.95,"l":8.8,"n":4,"o":8.8,"t":"2026-10-12T08:15:00Z","v":202,"vw":8.875},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T12:15:00Z","v":300,"vw":8.86},{"c":8.89,"h":8.89,"l":8.71,"n":97,"o":8.82,"t":"2026-10-12T13:30:00Z","v":6802,"vw":8.789116},{"c":8.845,"h":8.89,"l":8.79,"n":35,"o":8.89,"t":"2026-10-12T13:45:00Z","v":1382,"vw":8.834324},{"c":8.61,"h":8.845,"l":8.49,"n":1172,"o":8.845,"t":"2026-10-12T14:00:00Z","v":117734,"vw":8.604524},{"c":8.63,"h":8.67,"l":8.48,"n":201,"o":8.49,"t":"2026-10-12T14:15:00Z","v":7023,"vw":8.629586},{"c":8.74,"h":8.74,"l":8.61,"n":108,"o":8.65,"t":"2026-10-12T14:30:00Z","v":4470,"vw":8.658627},{"c":8.855,"h":8.87,"l":8.72,"n":213,"o":8.74,"t":"2026-10-12T14:45:00Z","v":20472,"vw":8.744744},{"c":8.855,"h":8.855,"l":8.825,"n":103,"o":8.855,"t":"2026-10-12T15:00:00Z","v":4729,"vw":8.842858},{"c":8.84,"h":8.87,"l":8.84,"n":236,"o":8.855,"t":"2026-10-12T15:15:00Z","v":21667,"vw":8.842028},{"c":8.85,"h":8.86,"l":8.83,"n":483,"o":8.86,"t":"2026-10-12T15:30:00Z","v":39390,"vw":8.841278},{"c":8.89,"h":8.9,"l":8.765,"n":194,"o":8.84,"t":"2026-10-12T15:45:00Z","v":11319,"vw":8.835076},{"c":8.86,"h":8.885,"l":8.82,"n":109,"o":8.885,"t":"2026-10-12T16:00:00Z","v":4650,"vw":8.860136},{"c":8.87,"h":8.89,"l":8.865,"n":49,"o":8.89,"t":"2026-10-12T16:15:00Z","v":1774,"vw":8.868},{"c":8.86,"h":8.88,"l":8.855,"n":78,"o":8.88,"t":"2026-10-12T16:30:00Z","v":4059,"vw":8.864798},{"c":8.85,"h":8.87,"l":8.83,"n":64,"o":8.855,"t":"2026-10-12T16:45:00Z","v":3777,"vw":8.841294},{"c":8.835,"h":8.86,"l":8.835,"n":59,"o":8.85,"t":"2026-10-12T17:00:00Z","v":2415,"vw":8.850279},{"c":8.865,"h":8.88,"l":8.83,"n":98,"o":8.855,"t":"2026-10-12T17:15:00Z","v":4490,"vw":8.852329},{"c":8.85,"h":8.86,"l":8.84,"n":51,"o":8.86,"t":"2026-10-12T17:30:00Z","v":1779,"vw":8.845789},{"c":8.8,"h":8.845,"l":8.78,"n":101,"o":8.845,"t":"2026-10-12T17:45:00Z","v":5094,"vw":8.792934},{"c":8.805,"h":8.805,"l":8.805,"n":27,"o":8.805,"t":"2026-10-12T18:00:00Z","v":377,"vw":8.805},{"c":8.81,"h":8.83,"l":8.79,"n":36,"o":8.805,"t":"2026-10-12T18:15:00Z","v":1106,"vw":8.8075},{"c":8.785,"h":8.83,"l":8.78,"n":602,"o":8.815,"t":"2026-10-12T18:30:00Z","v":51424,"vw":8.809042},{"c":8.75,"h":8.785,"l":8.73,"n":89,"o":8.785,"t":"2026-10-12T18:45:00Z","v":5741,"vw":8.750865},{"c":8.72,"h":8.75,"l":8.68,"n":147,"o":8.73,"t":"2026-10-12T19:00:00Z","v":20928,"vw":8.72726},{"c":8.67,"h":8.7225,"l":8.67,"n":94,"o":8.7225,"t":"2026-10-12T19:15:00Z","v":4335,"vw":8.689195},{"c":8.65,"h":8.705,"l":8.65,"n":167,"o":8.68,"t":"2026-10-12T19:30:00Z","v":9792,"vw":8.683123},{"c":8.62,"h":8.68,"l":8.59,"n":729,"o":8.68,"t":"2026-10-12T19:45:00Z","v":47073,"vw":8.61509},{"c":8.6,"h":8.6,"l":8.6,"n":11,"o":8.6,"t":"2026-10-12T20:00:00Z","v":64157,"vw":8.6},{"c":8.7,"h":8.7,"l":8.55,"n":3,"o":8.55,"t":"2026-10-13T08:00:00Z","v":201,"vw":8.625},{"c":8.75,"h":8.75,"l":8.75,"n":12,"o":8.75,"t":"2026-10-13T11:15:00Z","v":111,"vw":8.75},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T12:00:00Z","v":100,"vw":8.5},{"c":8.43,"h":8.6,"l":8.29,"n":87,"o":8.6,"t":"2026-10-13T13:30:00Z","v":5720,"vw":8.414178},{"c":8.38,"h":8.5,"l":8.32,"n":175,"o":8.32,"t":"2026-10-13T13:45:00Z","v":16294,"vw":8.399441},{"c":8.435,"h":8.445,"l":8.36,"n":92,"o":8.37,"t":"2026-10-13T14:00:00Z","v":5950,"vw":8.394454},{"c":8.39,"h":8.43,"l":8.37,"n":34,"o":8.43,"t":"2026-10-13T14:15:00Z","v":1818,"vw":8.406707},{"c":8.375,"h":8.39,"l":8.33,"n":72,"o":8.36,"t":"2026-10-13T14:30:00Z","v":6940,"vw":8.355283},{"c":8.31,"h":8.385,"l":8.275,"n":112,"o":8.385,"t":"2026-10-13T14:45:00Z","v":13989,"vw":8.303415},{"c":8.285,"h":8.335,"l":8.26,"n":46,"o":8.33,"t":"2026-10-13T15:00:00Z","v":2186,"vw":8.296438},{"c":8.285,"h":8.3,"l":8.26,"n":78,"o":8.285,"t":"2026-10-13T15:15:00Z","v":9846,"vw":8.278095},{"c":8.27,"h":8.27,"l":8.23,"n":85,"o":8.26,"t":"2026-10-13T15:30:00Z","v":6175,"vw":8.254518},{"c":8.2766,"h":8.2766,"l":8.25,"n":17,"o":8.275,"t":"2026-10-13T15:45:00Z","v":1209,"vw":8.269228},{"c":8.18,"h":8.27,"l":8.145,"n":56,"o":8.27,"t":"2026-10-13T16:00:00Z","v":3067,"vw":8.206219},{"c":8.115,"h":8.21,"l":8.115,"n":76,"o":8.19,"t":"2026-10-13T16:15:00Z","v":5865,"vw":8.138882},{"c":8.2,"h":8.2,"l":8.18,"n":37,"o":8.18,"t":"2026-10-13T16:30:00Z","v":1660,"vw":8.190575},{"c":8.16,"h":8.22,"l":8.16,"n":28,"o":8.22,"t":"2026-10-13T16:45:00Z","v":1446,"vw":8.182778},{"c":8.1,"h":8.18,"l":8.0494,"n":109,"o":8.18,"t":"2026-10-13T17:00:00Z","v":8641,"vw":8.114627},{"c":8.05,"h":8.085,"l":8.05,"n":15,"o":8.085,"t":"2026-10-13T17:15:00Z","v":796,"vw":8.061667},{"c":8,"h":8.055,"l":8,"n":78,"o":8.055,"t":"2026-10-13T17:30:00Z","v":3304,"vw":8.038118},{"c":7.95,"h":8.0099,"l":7.94,"n":71,"o":8,"t":"2026-10-13T17:45:00Z","v":10182,"vw":7.992403},{"c":7.975,"h":7.99,"l":7.95,"n":65,"o":7.95,"t":"2026-10-13T18:00:00Z","v":3361,"vw":7.971667},{"c":8.06,"h":8.06,"l":7.96,"n":69,"o":7.96,"t":"2026-10-13T18:15:00Z","v":4113,"vw":8.012963},{"c":7.965,"h":8,"l":7.95,"n":98,"o":8,"t":"2026-10-13T18:30:00Z","v":6102,"vw":7.988667},{"c":7.97,"h":7.97,"l":7.95,"n":73,"o":7.95,"t":"2026-10-13T18:45:00Z","v":5086,"vw":7.96053},{"c":8,"h":8,"l":7.94,"n":95,"o":7.95,"t":"2026-10-13T19:00:00Z","v":5349,"vw":7.964442},{"c":8.005,"h":8.01,"l":7.97,"n":106,"o":8,"t":"2026-10-13T19:15:00Z","v":6345,"vw":7.998807},{"c":7.98,"h":8.005,"l":7.96,"n":280,"o":8.005,"t":"2026-10-13T19:30:00Z","v":17715,"vw":7.989649},{"c":7.865,"h":7.965,"l":7.85,"n":1080,"o":7.95,"t":"2026-10-13T19:45:00Z","v":82844,"vw":7.915315},{"c":7.9,"h":7.9,"l":7.875,"n":12,"o":7.875,"t":"2026-10-13T20:00:00Z","v":51637,"vw":7.87505},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-14T08:00:00Z","v":503,"vw":7.9},{"c":7.9483,"h":7.9483,"l":7.9483,"n":1,"o":7.9483,"t":"2026-10-14T11:45:00Z","v":100,"vw":7.9483},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-14T13:15:00Z","v":100,"vw":7.91},{"c":7.85,"h":7.91,"l":7.6037,"n":197,"o":7.8,"t":"2026-10-14T13:30:00Z","v":17614,"vw":7.750813},{"c":7.85,"h":7.95,"l":7.83,"n":172,"o":7.86,"t":"2026-10-14T13:45:00Z","v":68350,"vw":7.903149},{"c":7.775,"h":7.895,"l":7.775,"n":67,"o":7.85,"t":"2026-10-14T14:00:00Z","v":10572,"vw":7.845717},{"c":7.8554,"h":7.8554,"l":7.77,"n":28,"o":7.83,"t":"2026-10-14T14:15:00Z","v":1097,"vw":7.818382},{"c":7.825,"h":7.835,"l":7.77,"n":44,"o":7.835,"t":"2026-10-14T14:30:00Z","v":2714,"vw":7.792015},{"c":7.78,"h":7.87,"l":7.78,"n":39,"o":7.87,"t":"2026-10-14T14:45:00Z","v":1815,"vw":7.815128},{"c":7.65,"h":7.77,"l":7.64,"n":50,"o":7.77,"t":"2026-10-14T15:00:00Z","v":3439,"vw":7.728668},{"c":7.655,"h":7.71,"l":7.64,"n":70,"o":7.65,"t":"2026-10-14T15:15:00Z","v":1989,"vw":7.662498},{"c":7.695,"h":7.72,"l":7.626,"n":73,"o":7.63,"t":"2026-10-14T15:30:00Z","v":5270,"vw":7.692775},{"c":7.67,"h":7.72,"l":7.67,"n":50,"o":7.685,"t":"2026-10-14T15:45:00Z","v":2045,"vw":7.687291},{"c":7.54,"h":7.68,"l":7.54,"n":123,"o":7.67,"t":"2026-10-14T16:00:00Z","v":5183,"vw":7.619412},{"c":7.5,"h":7.565,"l":7.46,"n":582,"o":7.565,"t":"2026-10-14T16:15:00Z","v":45182,"vw":7.522274},{"c":7.5,"h":7.55,"l":7.48,"n":69,"o":7.5,"t":"2026-10-14T16:30:00Z","v":3949,"vw":7.502348},{"c":7.64,"h":7.64,"l":7.52,"n":48,"o":7.535,"t":"2026-10-14T16:45:00Z","v":5246,"vw":7.596304},{"c":7.67,"h":7.7,"l":7.64,"n":71,"o":7.65,"t":"2026-10-14T17:00:00Z","v":3971,"vw":7.655391},{"c":7.7711,"h":7.7711,"l":7.67,"n":66,"o":7.67,"t":"2026-10-14T17:15:00Z","v":6297,"vw":7.742986},{"c":7.85,"h":7.895,"l":7.795,"n":103,"o":7.84,"t":"2026-10-14T17:30:00Z","v":5813,"vw":7.839733},{"c":7.95,"h":7.95,"l":7.86,"n":63,"o":7.86,"t":"2026-10-14T17:45:00Z","v":4879,"vw":7.905777},{"c":8.04,"h":8.05,"l":7.95,"n":118,"o":7.95,"t":"2026-10-14T18:00:00Z","v":12894,"vw":7.976097},{"c":8.035,"h":8.075,"l":8.02,"n":201,"o":8.04,"t":"2026-10-14T18:15:00Z","v":20985,"vw":8.049852},{"c":7.89,"h":8.035,"l":7.88,"n":230,"o":8.035,"t":"2026-10-14T18:30:00Z","v":20428,"vw":7.965433},{"c":7.77,"h":7.83,"l":7.6997,"n":159,"o":7.83,"t":"2026-10-14T18:45:00Z","v":17016,"vw":7.794314},{"c":7.8,"h":7.8,"l":7.69,"n":110,"o":7.7573,"t":"2026-10-14T19:00:00Z","v":7635,"vw":7.728776},{"c":7.7,"h":7.75,"l":7.7,"n":74,"o":7.75,"t":"2026-10-14T19:15:00Z","v":4440,"vw":7.725308},{"c":7.81,"h":7.81,"l":7.72,"n":172,"o":7.7225,"t":"2026-10-14T19:30:00Z","v":22317,"vw":7.764992},{"c":7.82,"h":7.845,"l":7.78,"n":671,"o":7.79,"t":"2026-10-14T19:45:00Z","v":66165,"vw":7.80944},{"c":7.81,"h":7.81,"l":7.81,"n":10,"o":7.81,"t":"2026-10-14T20:00:00Z","v":72927,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T11:00:00Z","v":300,"vw":7.8},{"c":7.88,"h":7.91,"l":7.743,"n":193,"o":7.84,"t":"2026-10-15T13:30:00Z","v":30209,"vw":7.833407},{"c":8,"h":8,"l":7.89,"n":51,"o":7.92,"t":"2026-10-15T13:45:00Z","v":3261,"vw":7.942013},{"c":8.07,"h":8.13,"l":7.99,"n":196,"o":8.04,"t":"2026-10-15T14:00:00Z","v":11706,"vw":8.054152},{"c":7.98,"h":8.08,"l":7.95,"n":194,"o":8.055,"t":"2026-10-15T14:15:00Z","v":8562,"vw":8.035307},{"c":8.21,"h":8.21,"l":7.942,"n":456,"o":8,"t":"2026-10-15T14:30:00Z","v":34592,"vw":8.130344},{"c":8.22,"h":8.2209,"l":8.15,"n":761,"o":8.2209,"t":"2026-10-15T14:45:00Z","v":64159,"vw":8.20483},{"c":8.285,"h":8.43,"l":8.21,"n":540,"o":8.22,"t":"2026-10-15T15:00:00Z","v":58499,"vw":8.260054},{"c":8.24,"h":8.305,"l":8.23,"n":484,"o":8.3,"t":"2026-10-15T15:15:00Z","v":38902,"vw":8.247321},{"c":8.25,"h":8.255,"l":8.23,"n":676,"o":8.24,"t":"2026-10-15T15:30:00Z","v":51933,"vw":8.241202},{"c":8.25,"h":8.265,"l":8.24,"n":131,"o":8.24,"t":"2026-10-15T15:45:00Z","v":5768,"vw":8.25242},{"c":8.11,"h":8.26,"l":8.11,"n":368,"o":8.26,"t":"2026-10-15T16:00:00Z","v":22361,"vw":8.217906},{"c":8.09,"h":8.1,"l":8.06,"n":131,"o":8.08,"t":"2026-10-15T16:15:00Z","v":6161,"vw":8.082551},{"c":8.08,"h":8.12,"l":8.05,"n":145,"o":8.05,"t":"2026-10-15T16:30:00Z","v":6146,"vw":8.098324},{"c":8.06,"h":8.11,"l":8.06,"n":117,"o":8.0952,"t":"2026-10-15T16:45:00Z","v":4336,"vw":8.080234},{"c":8.085,"h":8.085,"l":8.085,"n":2,"o":8.085,"t":"2026-10-15T18:00:00Z","v":128,"vw":8.085},{"c":8.08,"h":8.1,"l":8.06,"n":137,"o":8.07,"t":"2026-10-15T18:15:00Z","v":5996,"vw":8.082922},{"c":8.08,"h":8.11,"l":8.07,"n":158,"o":8.07,"t":"2026-10-15T18:30:00Z","v":8224,"vw":8.095215},{"c":8.07,"h":8.125,"l":8.07,"n":144,"o":8.1,"t":"2026-10-15T18:45:00Z","v":8409,"vw":8.094872},{"c":8.07,"h":8.07,"l":8.05,"n":177,"o":8.06,"t":"2026-10-15T19:00:00Z","v":6854,"vw":8.066379},{"c":8.02,"h":8.07,"l":8.02,"n":288,"o":8.06,"t":"2026-10-15T19:15:00Z","v":15505,"vw":8.048762},{"c":8.1203,"h":8.13,"l":8.005,"n":363,"o":8.02,"t":"2026-10-15T19:30:00Z","v":18952,"vw":8.063464},{"c":8.03,"h":8.16,"l":8,"n":1801,"o":8.12,"t":"2026-10-15T19:45:00Z","v":130343,"vw":8.097845},{"c":8.02,"h":8.02,"l":8.02,"n":10,"o":8.02,"t":"2026-10-15T20:00:00Z","v":39896,"vw":8.02}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.255552662170506,"strike":14.884265287144778,"iv":8,"gamma":0.05262336704096196,"theta":-0.2967457330342127,"vega":0.0007231655605795688,"rho":0.000017829195335644105,"breakevenPct":101.24461283435518},{"delta":0.15,"premium":1.8705412857484942,"strike":13.60303898802397,"iv":8,"gamma":0.0687555168363004,"theta":-0.3877157124486642,"vega":0.0009448582383023479,"rho":0.000026231573265901722,"breakevenPct":92.9374098974123},{"delta":0.2,"premium":2.4,"strike":12.40276780106744,"iv":8,"gamma":0.08386577893132563,"theta":-0.47292321728652587,"vega":0.0011525078390956112,"rho":0.000034547891053285796,"breakevenPct":84.57316460183844},{"delta":0.25,"premium":2.4,"strike":11.703635805489833,"iv":8,"gamma":0.0926502147489956,"theta":-0.5224590792540313,"vega":0.0012732261019068008,"rho":0.000042331467803611134,"breakevenPct":75.85580804850167},{"delta":0.3,"premium":2.4,"strike":11.004503809912224,"iv":8,"gamma":0.10143465056666555,"theta":-0.5719949412215367,"vega":0.0013939443647179904,"rho":0.00005011504455393647,"breakevenPct":67.13845149516492},{"delta":0.35,"premium":2.4,"strike":10.305371814334617,"iv":8,"gamma":0.1102190863843355,"theta":-0.6215308031890422,"vega":0.00151466262752918,"rho":0.0000578986213042618,"breakevenPct":58.42109494182816},{"delta":0.4,"premium":2.3611819007611587,"strike":9.741212671741058,"iv":8,"gamma":0.11388525562992624,"theta":-0.6422045103534559,"vega":0.0015650441877893486,"rho":0.00006495158522172698,"breakevenPct":50.90267546760872},{"delta":0.45,"premium":2.292259301478239,"strike":9.281728676521594,"iv":8,"gamma":0.11358206884660065,"theta":-0.6404948252967356,"vega":0.0015608777071467606,"rho":0.00007143793885970076,"breakevenPct":44.31406456358895},{"delta":0.5,"premium":2.223336702195319,"strike":8.822244681302127,"iv":8,"gamma":0.11327888206327506,"theta":-0.6387851402400153,"vega":0.0015567112265041727,"rho":0.00007792429249767454,"breakevenPct":37.72545365956918},{"delta":0.55,"premium":2.154414102912399,"strike":8.362760686082662,"iv":8,"gamma":0.11297569527994947,"theta":-0.6370754551832951,"vega":0.0015525447458615848,"rho":0.00008441064613564832,"breakevenPct":31.136842755549406},{"delta":0.6,"premium":2.0854915036294797,"strike":7.903276690863197,"iv":8,"gamma":0.11267250849662389,"theta":-0.6353657701265748,"vega":0.001548378265218997,"rho":0.0000908969997736221,"breakevenPct":24.548231851529643},{"delta":0.65,"premium":2.0518618137716538,"strike":7.442847204741162,"iv":8,"gamma":0.11094308776932119,"theta":-0.6256134823064411,"vega":0.001524612064383458,"rho":0.0000969014860218742,"breakevenPct":18.38789299891293},{"delta":0.7,"premium":2.271452019208434,"strike":6.975634001684183,"iv":8,"gamma":0.09898071045548365,"theta":-0.558157053262982,"vega":0.0013602216085372581,"rho":0.00009944866563378384,"breakevenPct":15.300324450032637},{"delta":0.75,"premium":2.4910422246452146,"strike":6.508420798627203,"iv":8,"gamma":0.0870183331416461,"theta":-0.4907006242195228,"vega":0.0011958311526910578,"rho":0.00010199584524569348,"breakevenPct":12.212755901152342},{"delta":0.8,"premium":2.7106324300819957,"strike":6.0412075955702225,"iv":8,"gamma":0.07505595582780854,"theta":-0.4232441951760636,"vega":0.0010314406968448574,"rho":0.00010454302485760312,"breakevenPct":9.125187352272043},{"delta":0.85,"premium":2.930222635518776,"strike":5.573994392513243,"iv":8,"gamma":0.06309357851397102,"theta":-0.3557877661326045,"vega":0.0008670502409986575,"rho":0.00010709020446951277,"breakevenPct":6.037618803391753},{"delta":0.9,"premium":3.1498128409555566,"strike":5.106781189456262,"iv":8,"gamma":0.05113120120013345,"theta":-0.28833133708914527,"vega":0.0007026597851524572,"rho":0.00010963738408142241,"breakevenPct":2.9500502545114564}],"put":[{"delta":0.1,"premium":2.3007617537307263,"strike":5.1210222515478945,"iv":7.786434761439946,"gamma":0.05776049938339957,"theta":-0.27296575542210644,"vega":0.0007050934328243026,"rho":-0.0000260062399779227,"breakevenPct":64.83465713444927},{"delta":0.15,"premium":1.8665521411452097,"strike":5.65054616933511,"iv":6.851995843149561,"gamma":0.09872888097566117,"theta":-0.27319121743806934,"vega":0.0008801321342057401,"rho":-0.000037785907598493016,"breakevenPct":52.81802957369201},{"delta":0.2,"premium":1.432342528559693,"strike":6.180070087122326,"iv":5.917556924859177,"gamma":0.13969726256792278,"theta":-0.27341667945403225,"vega":0.0010551708355871778,"rho":-0.00004956557521906333,"breakevenPct":40.801402012934744},{"delta":0.25,"premium":0.9981329159741761,"strike":6.709594004909541,"iv":4.983118006568791,"gamma":0.1806656441601844,"theta":-0.27364214146999516,"vega":0.0012302095369686153,"rho":-0.00006134524283963365,"breakevenPct":28.78477445217748},{"delta":0.3,"premium":0.5639233033886593,"strike":7.239117922696757,"iv":4.048679088278407,"gamma":0.22163402575244598,"theta":-0.273867603485958,"vega":0.0014052482383500528,"rho":-0.00007312491046020396,"breakevenPct":16.768146891420223},{"delta":0.35,"premium":0.44433005340463777,"strike":7.631013963061997,"iv":3.6272311827808803,"gamma":0.23709917413243645,"theta":-0.2727106997537,"vega":0.0014725346410917634,"rho":-0.00008688223112705407,"breakevenPct":10.390474941928181},{"delta":0.4,"premium":0.63026542130531,"strike":7.889257529590709,"iv":3.703956461379297,"gamma":0.2277977543323548,"theta":-0.2702113601323079,"vega":0.0014351811878352847,"rho":-0.00010256008001083825,"breakevenPct":9.488876455294276},{"delta":0.45,"premium":0.8162007892059822,"strike":8.14750109611942,"iv":3.7806817399777133,"gamma":0.21849633453227318,"theta":-0.26771202051091575,"vega":0.001397827734578806,"rho":-0.00011823792889462242,"breakevenPct":8.587277968660374},{"delta":0.5,"premium":1.002136157106654,"strike":8.40574466264813,"iv":3.8574070185761298,"gamma":0.20919491473219157,"theta":-0.2652126808895236,"vega":0.0013604742813223272,"rho":-0.0001339157777784066,"breakevenPct":7.685679482026469},{"delta":0.55,"premium":1.1880715250073264,"strike":8.663988229176843,"iv":3.9341322971745463,"gamma":0.19989349493210995,"theta":-0.26271334126813145,"vega":0.0013231208280658484,"rho":-0.00014959362666219078,"breakevenPct":6.784080995392565},{"delta":0.6,"premium":1.3740068929079983,"strike":8.922231795705553,"iv":4.010857575772963,"gamma":0.1905920751320283,"theta":-0.26021400164673936,"vega":0.0012857673748093697,"rho":-0.00016527147554597492,"breakevenPct":5.882482508758662},{"delta":0.65,"premium":1.5599422608086706,"strike":9.180475362234265,"iv":4.087582854371379,"gamma":0.1812906553319467,"theta":-0.2577146620253472,"vega":0.001248413921552891,"rho":-0.00018094932442975912,"breakevenPct":4.980884022124759},{"delta":0.7,"premium":1.7458776287093425,"strike":9.438718928762976,"iv":4.164308132969796,"gamma":0.17198923553186507,"theta":-0.25521532240395506,"vega":0.0012110604682964124,"rho":-0.00019662717331354326,"breakevenPct":4.079285535490855},{"delta":0.75,"premium":1.9318129966100144,"strike":9.696962495291688,"iv":4.241033411568212,"gamma":0.16268781573178343,"theta":-0.2527159827825629,"vega":0.0011737070150399337,"rho":-0.00021230502219732743,"breakevenPct":3.177687048856951},{"delta":0.8,"premium":2.117748364510687,"strike":9.955206061820398,"iv":4.317758690166629,"gamma":0.1533863959317018,"theta":-0.25021664316117076,"vega":0.0011363535617834547,"rho":-0.00022798287108111162,"breakevenPct":2.2760885622230465},{"delta":0.85,"premium":2.3036837324113586,"strike":10.21344962834911,"iv":4.394483968765045,"gamma":0.1440849761316202,"theta":-0.24771730353977867,"vega":0.0010990001085269762,"rho":-0.00024366071996489576,"breakevenPct":1.3744900755891454},{"delta":0.9,"premium":2.4896191003120314,"strike":10.471693194877822,"iv":4.471209247363462,"gamma":0.13478355633153855,"theta":-0.24521796391838652,"vega":0.0010616466552704972,"rho":-0.00025933856884868,"breakevenPct":0.472891588955239}]},"raw":{"call":[{"delta":0.1,"premium":1.255552662170506,"strike":14.884265287144778,"iv":8,"gamma":0.05262336704096196,"theta":-0.2967457330342127,"vega":0.0007231655605795688,"rho":0.000017829195335644105,"breakevenPct":101.24461283435518},{"delta":0.15,"premium":1.8705412857484942,"strike":13.60303898802397,"iv":8,"gamma":0.0687555168363004,"theta":-0.3877157124486642,"vega":0.0009448582383023479,"rho":0.000026231573265901722,"breakevenPct":92.9374098974123},{"delta":0.2,"premium":2.4,"strike":12.40276780106744,"iv":8,"gamma":0.08386577893132563,"theta":-0.47292321728652587,"vega":0.0011525078390956112,"rho":0.000034547891053285796,"breakevenPct":84.57316460183844},{"delta":0.25,"premium":2.4,"strike":11.703635805489833,"iv":8,"gamma":0.0926502147489956,"theta":-0.5224590792540313,"vega":0.0012732261019068008,"rho":0.000042331467803611134,"breakevenPct":75.85580804850167},{"delta":0.3,"premium":2.4,"strike":11.004503809912224,"iv":8,"gamma":0.10143465056666555,"theta":-0.5719949412215367,"vega":0.0013939443647179904,"rho":0.00005011504455393647,"breakevenPct":67.13845149516492},{"delta":0.35,"premium":2.4,"strike":10.305371814334617,"iv":8,"gamma":0.1102190863843355,"theta":-0.6215308031890422,"vega":0.00151466262752918,"rho":0.0000578986213042618,"breakevenPct":58.42109494182816},{"delta":0.4,"premium":2.3611819007611587,"strike":9.741212671741058,"iv":8,"gamma":0.11388525562992624,"theta":-0.6422045103534559,"vega":0.0015650441877893486,"rho":0.00006495158522172698,"breakevenPct":50.90267546760872},{"delta":0.45,"premium":2.292259301478239,"strike":9.281728676521594,"iv":8,"gamma":0.11358206884660065,"theta":-0.6404948252967356,"vega":0.0015608777071467606,"rho":0.00007143793885970076,"breakevenPct":44.31406456358895},{"delta":0.5,"premium":2.223336702195319,"strike":8.822244681302127,"iv":8,"gamma":0.11327888206327506,"theta":-0.6387851402400153,"vega":0.0015567112265041727,"rho":0.00007792429249767454,"breakevenPct":37.72545365956918},{"delta":0.55,"premium":2.154414102912399,"strike":8.362760686082662,"iv":8,"gamma":0.11297569527994947,"theta":-0.6370754551832951,"vega":0.0015525447458615848,"rho":0.00008441064613564832,"breakevenPct":31.136842755549406},{"delta":0.6,"premium":2.0854915036294797,"strike":7.903276690863197,"iv":8,"gamma":0.11267250849662389,"theta":-0.6353657701265748,"vega":0.001548378265218997,"rho":0.0000908969997736221,"breakevenPct":24.548231851529643},{"delta":0.65,"premium":2.0518618137716538,"strike":7.442847204741162,"iv":8,"gamma":0.11094308776932119,"theta":-0.6256134823064411,"vega":0.001524612064383458,"rho":0.0000969014860218742,"breakevenPct":18.38789299891293},{"delta":0.7,"premium":2.271452019208434,"strike":6.975634001684183,"iv":8,"gamma":0.09898071045548365,"theta":-0.558157053262982,"vega":0.0013602216085372581,"rho":0.00009944866563378384,"breakevenPct":15.300324450032637},{"delta":0.75,"premium":2.4910422246452146,"strike":6.508420798627203,"iv":8,"gamma":0.0870183331416461,"theta":-0.4907006242195228,"vega":0.0011958311526910578,"rho":0.00010199584524569348,"breakevenPct":12.212755901152342},{"delta":0.8,"premium":2.7106324300819957,"strike":6.0412075955702225,"iv":8,"gamma":0.07505595582780854,"theta":-0.4232441951760636,"vega":0.0010314406968448574,"rho":0.00010454302485760312,"breakevenPct":9.125187352272043},{"delta":0.85,"premium":2.930222635518776,"strike":5.573994392513243,"iv":8,"gamma":0.06309357851397102,"theta":-0.3557877661326045,"vega":0.0008670502409986575,"rho":0.00010709020446951277,"breakevenPct":6.037618803391753},{"delta":0.9,"premium":3.1498128409555566,"strike":5.106781189456262,"iv":8,"gamma":0.05113120120013345,"theta":-0.28833133708914527,"vega":0.0007026597851524572,"rho":0.00010963738408142241,"breakevenPct":2.9500502545114564}],"put":[{"delta":0.1,"premium":2.3007617537307263,"strike":5.1210222515478945,"iv":7.786434761439946,"gamma":0.05776049938339957,"theta":-0.27296575542210644,"vega":0.0007050934328243026,"rho":-0.0000260062399779227,"breakevenPct":64.83465713444927},{"delta":0.15,"premium":1.8665521411452097,"strike":5.65054616933511,"iv":6.851995843149561,"gamma":0.09872888097566117,"theta":-0.27319121743806934,"vega":0.0008801321342057401,"rho":-0.000037785907598493016,"breakevenPct":52.81802957369201},{"delta":0.2,"premium":1.432342528559693,"strike":6.180070087122326,"iv":5.917556924859177,"gamma":0.13969726256792278,"theta":-0.27341667945403225,"vega":0.0010551708355871778,"rho":-0.00004956557521906333,"breakevenPct":40.801402012934744},{"delta":0.25,"premium":0.9981329159741761,"strike":6.709594004909541,"iv":4.983118006568791,"gamma":0.1806656441601844,"theta":-0.27364214146999516,"vega":0.0012302095369686153,"rho":-0.00006134524283963365,"breakevenPct":28.78477445217748},{"delta":0.3,"premium":0.5639233033886593,"strike":7.239117922696757,"iv":4.048679088278407,"gamma":0.22163402575244598,"theta":-0.273867603485958,"vega":0.0014052482383500528,"rho":-0.00007312491046020396,"breakevenPct":16.768146891420223},{"delta":0.35,"premium":0.44433005340463777,"strike":7.631013963061997,"iv":3.6272311827808803,"gamma":0.23709917413243645,"theta":-0.2727106997537,"vega":0.0014725346410917634,"rho":-0.00008688223112705407,"breakevenPct":10.390474941928181},{"delta":0.4,"premium":0.63026542130531,"strike":7.889257529590709,"iv":3.703956461379297,"gamma":0.2277977543323548,"theta":-0.2702113601323079,"vega":0.0014351811878352847,"rho":-0.00010256008001083825,"breakevenPct":9.488876455294276},{"delta":0.45,"premium":0.8162007892059822,"strike":8.14750109611942,"iv":3.7806817399777133,"gamma":0.21849633453227318,"theta":-0.26771202051091575,"vega":0.001397827734578806,"rho":-0.00011823792889462242,"breakevenPct":8.587277968660374},{"delta":0.5,"premium":1.002136157106654,"strike":8.40574466264813,"iv":3.8574070185761298,"gamma":0.20919491473219157,"theta":-0.2652126808895236,"vega":0.0013604742813223272,"rho":-0.0001339157777784066,"breakevenPct":7.685679482026469},{"delta":0.55,"premium":1.1880715250073264,"strike":8.663988229176843,"iv":3.9341322971745463,"gamma":0.19989349493210995,"theta":-0.26271334126813145,"vega":0.0013231208280658484,"rho":-0.00014959362666219078,"breakevenPct":6.784080995392565},{"delta":0.6,"premium":1.3740068929079983,"strike":8.922231795705553,"iv":4.010857575772963,"gamma":0.1905920751320283,"theta":-0.26021400164673936,"vega":0.0012857673748093697,"rho":-0.00016527147554597492,"breakevenPct":5.882482508758662},{"delta":0.65,"premium":1.5599422608086706,"strike":9.180475362234265,"iv":4.087582854371379,"gamma":0.1812906553319467,"theta":-0.2577146620253472,"vega":0.001248413921552891,"rho":-0.00018094932442975912,"breakevenPct":4.980884022124759},{"delta":0.7,"premium":1.7458776287093425,"strike":9.438718928762976,"iv":4.164308132969796,"gamma":0.17198923553186507,"theta":-0.25521532240395506,"vega":0.0012110604682964124,"rho":-0.00019662717331354326,"breakevenPct":4.079285535490855},{"delta":0.75,"premium":1.9318129966100144,"strike":9.696962495291688,"iv":4.241033411568212,"gamma":0.16268781573178343,"theta":-0.2527159827825629,"vega":0.0011737070150399337,"rho":-0.00021230502219732743,"breakevenPct":3.177687048856951},{"delta":0.8,"premium":2.117748364510687,"strike":9.955206061820398,"iv":4.317758690166629,"gamma":0.1533863959317018,"theta":-0.25021664316117076,"vega":0.0011363535617834547,"rho":-0.00022798287108111162,"breakevenPct":2.2760885622230465},{"delta":0.85,"premium":2.3036837324113586,"strike":10.21344962834911,"iv":4.394483968765045,"gamma":0.1440849761316202,"theta":-0.24771730353977867,"vega":0.0010990001085269762,"rho":-0.00024366071996489576,"breakevenPct":1.3744900755891454},{"delta":0.9,"premium":2.4896191003120314,"strike":10.471693194877822,"iv":4.471209247363462,"gamma":0.13478355633153855,"theta":-0.24521796391838652,"vega":0.0010616466552704972,"rho":-0.00025933856884868,"breakevenPct":0.472891588955239}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}