{"symbol":"SITX","url":"https://intraalpha.com/companies/SITX","capturedAt":"2026-10-23T02:24:27.624Z","state":"ready","quote":{"symbol":"SITX","last_price":9.6187,"prev_close":11.8489,"regular_close":9.6187,"change":-2.2302,"change_pct":-18.822,"regular_change":-2.2302,"regular_change_pct":-18.822,"extended_change":0,"extended_change_pct":0,"bid":6.88,"ask":12.58,"bid_size":100,"ask_size":100,"volume":19239,"vwap":9.815473,"open":10.635,"high":10.635,"low":9.3315,"close":9.6187,"trade_count":172,"last_trade_at":"2026-10-23T00:00:06.715173519Z","last_quote_at":"2026-10-23T00:00:00.192274085Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:25.01666422-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1157919.49,"shares_outstanding":120000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T02:22:26.064534+00:00"},"optionObservedAt":"2026-10-22T19:50:06.507Z","bars":[{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-16T13:20:00Z","v":100,"vw":11.46},{"c":10.74,"h":10.75,"l":10.74,"n":2,"o":10.75,"t":"2026-10-16T13:35:00Z","v":700,"vw":10.741429},{"c":10.6,"h":10.6,"l":10.6,"n":3,"o":10.6,"t":"2026-10-16T13:50:00Z","v":200,"vw":10.6},{"c":10.4699,"h":10.4699,"l":10.23,"n":15,"o":10.35,"t":"2026-10-16T13:55:00Z","v":2174,"vw":10.393632},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-16T14:10:00Z","v":889,"vw":10.47},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T14:15:00Z","v":100,"vw":10.6},{"c":10.9197,"h":10.9197,"l":10.9197,"n":3,"o":10.9197,"t":"2026-10-16T14:40:00Z","v":367,"vw":10.9197},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-16T14:45:00Z","v":145,"vw":10.83},{"c":10.5,"h":10.5,"l":10.5,"n":11,"o":10.5,"t":"2026-10-16T15:35:00Z","v":1200,"vw":10.5},{"c":10.5771,"h":10.61,"l":10.5771,"n":12,"o":10.61,"t":"2026-10-16T15:40:00Z","v":1400,"vw":10.59355},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-16T15:45:00Z","v":200,"vw":10.56},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-16T15:55:00Z","v":200,"vw":10.5},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-16T16:00:00Z","v":100,"vw":10.46},{"c":10.55,"h":10.565,"l":10.55,"n":2,"o":10.565,"t":"2026-10-16T16:15:00Z","v":200,"vw":10.5575},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-16T16:25:00Z","v":100,"vw":10.69},{"c":10.8086,"h":10.8086,"l":10.8086,"n":1,"o":10.8086,"t":"2026-10-16T16:35:00Z","v":100,"vw":10.8086},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-16T16:40:00Z","v":100,"vw":10.74},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-16T17:00:00Z","v":100,"vw":10.3},{"c":10.18,"h":10.24,"l":10.18,"n":23,"o":10.19,"t":"2026-10-16T17:20:00Z","v":2666,"vw":10.19039},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-16T17:50:00Z","v":180,"vw":10.43},{"c":10.3472,"h":10.3472,"l":10.3472,"n":1,"o":10.3472,"t":"2026-10-16T17:55:00Z","v":200,"vw":10.3472},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-16T18:00:00Z","v":100,"vw":10.28},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-16T18:05:00Z","v":406,"vw":10.3},{"c":10.3899,"h":10.3899,"l":10.36,"n":4,"o":10.38,"t":"2026-10-16T18:10:00Z","v":800,"vw":10.374975},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T18:15:00Z","v":100,"vw":10.33},{"c":10.385,"h":10.4476,"l":10.385,"n":4,"o":10.4476,"t":"2026-10-16T18:25:00Z","v":889,"vw":10.392515},{"c":10.3866,"h":10.3866,"l":10.335,"n":2,"o":10.335,"t":"2026-10-16T18:35:00Z","v":400,"vw":10.3608},{"c":10.2499,"h":10.2582,"l":10.22,"n":12,"o":10.22,"t":"2026-10-16T18:55:00Z","v":794,"vw":10.244024},{"c":10.24,"h":10.25,"l":10.23,"n":13,"o":10.23,"t":"2026-10-16T19:00:00Z","v":1225,"vw":10.239991},{"c":10.18,"h":10.4,"l":10.18,"n":51,"o":10.29,"t":"2026-10-16T19:05:00Z","v":6361,"vw":10.330918},{"c":10.27,"h":10.27,"l":10.21,"n":2,"o":10.21,"t":"2026-10-16T19:50:00Z","v":500,"vw":10.246},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-16T19:55:00Z","v":110,"vw":10.26},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T20:05:00Z","v":1000,"vw":10.38},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-16T22:45:00Z","v":700,"vw":10.25},{"c":11.409,"h":11.409,"l":11.399,"n":17,"o":11.4,"t":"2026-10-19T13:20:00Z","v":1500,"vw":11.402},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-19T13:30:00Z","v":180,"vw":11.2},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-19T13:35:00Z","v":300,"vw":10.85},{"c":10.6575,"h":10.765,"l":10.64,"n":10,"o":10.69,"t":"2026-10-19T13:45:00Z","v":2326,"vw":10.694133},{"c":10.5589,"h":10.7413,"l":10.5589,"n":6,"o":10.74,"t":"2026-10-19T13:50:00Z","v":1253,"vw":10.70672},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-19T13:55:00Z","v":100,"vw":10.55},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-19T14:05:00Z","v":205,"vw":10.65},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-19T14:10:00Z","v":506,"vw":10.71},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-19T14:20:00Z","v":202,"vw":10.83},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-19T14:35:00Z","v":200,"vw":10.74},{"c":10.7701,"h":10.7701,"l":10.7701,"n":3,"o":10.7701,"t":"2026-10-19T14:40:00Z","v":252,"vw":10.7701},{"c":10.99,"h":11,"l":10.99,"n":5,"o":11,"t":"2026-10-19T14:45:00Z","v":857,"vw":10.998824},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-19T15:00:00Z","v":100,"vw":10.95},{"c":11.26,"h":11.2911,"l":11.1601,"n":5,"o":11.1601,"t":"2026-10-19T15:10:00Z","v":1351,"vw":11.189456},{"c":11.2299,"h":11.2299,"l":11.2299,"n":1,"o":11.2299,"t":"2026-10-19T15:15:00Z","v":100,"vw":11.2299},{"c":11.3551,"h":11.3551,"l":11.3551,"n":1,"o":11.3551,"t":"2026-10-19T15:25:00Z","v":294,"vw":11.3551},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-19T15:30:00Z","v":100,"vw":11.34},{"c":11.4,"h":11.4,"l":11.349,"n":5,"o":11.349,"t":"2026-10-19T15:35:00Z","v":323,"vw":11.380875},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-19T16:50:00Z","v":900,"vw":11.475},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-19T17:00:00Z","v":200,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-19T17:05:00Z","v":201,"vw":11.5},{"c":11.4566,"h":11.46,"l":11.4566,"n":14,"o":11.46,"t":"2026-10-19T17:10:00Z","v":2000,"vw":11.459288},{"c":11.125,"h":11.125,"l":11.125,"n":1,"o":11.125,"t":"2026-10-19T18:05:00Z","v":600,"vw":11.125},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-19T18:15:00Z","v":700,"vw":11.35},{"c":11.3201,"h":11.3201,"l":11.3201,"n":1,"o":11.3201,"t":"2026-10-19T18:25:00Z","v":500,"vw":11.3201},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-19T18:30:00Z","v":244,"vw":11.33},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-19T18:35:00Z","v":400,"vw":11.38},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-19T19:05:00Z","v":200,"vw":11.48},{"c":11.5001,"h":11.5001,"l":11.5001,"n":3,"o":11.5001,"t":"2026-10-19T19:15:00Z","v":1001,"vw":11.5001},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-19T19:20:00Z","v":500,"vw":11.57},{"c":11.66,"h":11.695,"l":11.66,"n":3,"o":11.695,"t":"2026-10-19T19:25:00Z","v":1700,"vw":11.690882},{"c":11.655,"h":11.655,"l":11.655,"n":2,"o":11.655,"t":"2026-10-19T19:30:00Z","v":240,"vw":11.655},{"c":11.75,"h":11.7874,"l":11.75,"n":5,"o":11.7847,"t":"2026-10-19T19:40:00Z","v":3100,"vw":11.784761},{"c":11.71,"h":11.74,"l":11.71,"n":3,"o":11.74,"t":"2026-10-19T19:45:00Z","v":300,"vw":11.73},{"c":11.2941,"h":11.561,"l":11.2941,"n":2,"o":11.561,"t":"2026-10-19T19:55:00Z","v":200,"vw":11.42755},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T11:30:00Z","v":162,"vw":10.75},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-20T13:30:00Z","v":536,"vw":10.58},{"c":10.17,"h":10.17,"l":10.12,"n":6,"o":10.12,"t":"2026-10-20T13:40:00Z","v":1012,"vw":10.130448},{"c":10.27,"h":10.27,"l":10.085,"n":4,"o":10.085,"t":"2026-10-20T13:45:00Z","v":391,"vw":10.146667},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-20T13:50:00Z","v":190,"vw":10.55},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-20T13:55:00Z","v":100,"vw":10.6},{"c":11.04,"h":11.04,"l":11.04,"n":5,"o":11.04,"t":"2026-10-20T14:00:00Z","v":300,"vw":11.04},{"c":11.2,"h":11.219,"l":11.2,"n":28,"o":11.21,"t":"2026-10-20T14:15:00Z","v":4217,"vw":11.215365},{"c":11.57,"h":11.66,"l":11.57,"n":7,"o":11.63,"t":"2026-10-20T14:30:00Z","v":901,"vw":11.62886},{"c":11.52,"h":11.52,"l":11.505,"n":6,"o":11.505,"t":"2026-10-20T14:45:00Z","v":355,"vw":11.5125},{"c":11.555,"h":11.5899,"l":11.5201,"n":3,"o":11.5201,"t":"2026-10-20T14:55:00Z","v":2000,"vw":11.577685},{"c":11.5,"h":11.53,"l":11.5,"n":4,"o":11.53,"t":"2026-10-20T15:00:00Z","v":301,"vw":11.516667},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-20T15:15:00Z","v":900,"vw":11.11},{"c":11.3,"h":11.31,"l":11.3,"n":6,"o":11.31,"t":"2026-10-20T15:20:00Z","v":400,"vw":11.303333},{"c":11.2401,"h":11.282,"l":11.2401,"n":13,"o":11.26,"t":"2026-10-20T15:40:00Z","v":3001,"vw":11.248695},{"c":11.275,"h":11.275,"l":11.27,"n":2,"o":11.27,"t":"2026-10-20T16:50:00Z","v":200,"vw":11.2725},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-20T16:55:00Z","v":200,"vw":11.18},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-20T17:25:00Z","v":500,"vw":11.12},{"c":11.121,"h":11.18,"l":11.12,"n":11,"o":11.13,"t":"2026-10-20T17:35:00Z","v":5000,"vw":11.124937},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-20T18:20:00Z","v":1000,"vw":11.4},{"c":11.375,"h":11.375,"l":11.375,"n":2,"o":11.375,"t":"2026-10-20T18:25:00Z","v":1000,"vw":11.375},{"c":11.46,"h":11.46,"l":11.45,"n":8,"o":11.46,"t":"2026-10-20T18:30:00Z","v":864,"vw":11.457134},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-20T18:40:00Z","v":100,"vw":11.47},{"c":11.58,"h":11.58,"l":11.56,"n":4,"o":11.56,"t":"2026-10-20T19:15:00Z","v":1688,"vw":11.577038},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-20T19:35:00Z","v":1071,"vw":11.45},{"c":11.26,"h":11.43,"l":11.26,"n":14,"o":11.335,"t":"2026-10-20T19:40:00Z","v":1173,"vw":11.397422},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-21T13:30:00Z","v":200,"vw":12.04},{"c":11.84,"h":11.84,"l":11.775,"n":2,"o":11.775,"t":"2026-10-21T13:40:00Z","v":4100,"vw":11.838415},{"c":11.8103,"h":11.819,"l":11.6501,"n":6,"o":11.6501,"t":"2026-10-21T13:45:00Z","v":2110,"vw":11.723299},{"c":11.83,"h":11.83,"l":11.785,"n":4,"o":11.785,"t":"2026-10-21T13:55:00Z","v":1000,"vw":11.8255},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-21T14:15:00Z","v":300,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-21T15:10:00Z","v":100,"vw":11.68},{"c":11.705,"h":11.705,"l":11.705,"n":1,"o":11.705,"t":"2026-10-21T15:35:00Z","v":100,"vw":11.705},{"c":11.85,"h":11.919,"l":11.85,"n":4,"o":11.885,"t":"2026-10-21T15:50:00Z","v":1100,"vw":11.909636},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-21T16:20:00Z","v":100,"vw":11.75},{"c":11.785,"h":11.785,"l":11.785,"n":2,"o":11.785,"t":"2026-10-21T16:45:00Z","v":304,"vw":11.785},{"c":11.8852,"h":11.8852,"l":11.86,"n":3,"o":11.86,"t":"2026-10-21T18:20:00Z","v":700,"vw":11.878},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-21T19:00:00Z","v":1000,"vw":11.64},{"c":11.895,"h":11.895,"l":11.895,"n":3,"o":11.895,"t":"2026-10-21T19:40:00Z","v":177,"vw":11.895},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-21T19:45:00Z","v":200,"vw":11.92},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-22T12:40:00Z","v":900,"vw":10.62},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T12:50:00Z","v":505,"vw":10.6},{"c":10.5,"h":10.65,"l":10.5,"n":2,"o":10.65,"t":"2026-10-22T12:55:00Z","v":250,"vw":10.59},{"c":10.635,"h":10.635,"l":10.635,"n":1,"o":10.635,"t":"2026-10-22T13:35:00Z","v":400,"vw":10.635},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-22T14:20:00Z","v":300,"vw":10.4},{"c":10.355,"h":10.355,"l":10.31,"n":2,"o":10.31,"t":"2026-10-22T14:25:00Z","v":1100,"vw":10.330455},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-22T14:30:00Z","v":126,"vw":10.18},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-22T14:55:00Z","v":500,"vw":10.2},{"c":9.99,"h":10,"l":9.99,"n":11,"o":10,"t":"2026-10-22T15:05:00Z","v":888,"vw":9.998626},{"c":9.905,"h":9.995,"l":9.89,"n":6,"o":9.995,"t":"2026-10-22T15:10:00Z","v":1000,"vw":9.91399},{"c":10.0141,"h":10.0141,"l":10.0141,"n":1,"o":10.0141,"t":"2026-10-22T15:15:00Z","v":250,"vw":10.0141},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-22T15:45:00Z","v":500,"vw":10.02},{"c":10.1572,"h":10.17,"l":10.1572,"n":2,"o":10.17,"t":"2026-10-22T16:00:00Z","v":500,"vw":10.15976},{"c":10.11,"h":10.11,"l":10.08,"n":9,"o":10.08,"t":"2026-10-22T16:10:00Z","v":1275,"vw":10.086773},{"c":9.925,"h":9.925,"l":9.925,"n":1,"o":9.925,"t":"2026-10-22T16:35:00Z","v":500,"vw":9.925},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-22T16:40:00Z","v":206,"vw":9.88},{"c":9.79,"h":9.79,"l":9.79,"n":4,"o":9.79,"t":"2026-10-22T16:45:00Z","v":247,"vw":9.79},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-22T16:50:00Z","v":100,"vw":9.68},{"c":9.6996,"h":9.6996,"l":9.6996,"n":1,"o":9.6996,"t":"2026-10-22T16:55:00Z","v":100,"vw":9.6996},{"c":9.595,"h":9.595,"l":9.595,"n":2,"o":9.595,"t":"2026-10-22T17:00:00Z","v":202,"vw":9.595},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-22T17:05:00Z","v":200,"vw":9.56},{"c":9.59,"h":9.634,"l":9.56,"n":3,"o":9.634,"t":"2026-10-22T17:15:00Z","v":800,"vw":9.59725},{"c":9.72,"h":9.72,"l":9.7075,"n":4,"o":9.7075,"t":"2026-10-22T17:25:00Z","v":400,"vw":9.716875},{"c":9.8484,"h":9.8484,"l":9.8041,"n":2,"o":9.8041,"t":"2026-10-22T17:30:00Z","v":300,"vw":9.818867},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-22T18:00:00Z","v":211,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-22T18:10:00Z","v":258,"vw":9.7},{"c":9.625,"h":9.625,"l":9.625,"n":3,"o":9.625,"t":"2026-10-22T18:15:00Z","v":500,"vw":9.625},{"c":9.53,"h":9.555,"l":9.53,"n":11,"o":9.555,"t":"2026-10-22T18:50:00Z","v":2000,"vw":9.533158},{"c":9.46,"h":9.47,"l":9.45,"n":9,"o":9.47,"t":"2026-10-22T19:05:00Z","v":2301,"vw":9.459991},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-22T19:35:00Z","v":1000,"vw":9.45},{"c":9.3315,"h":9.3315,"l":9.3315,"n":1,"o":9.3315,"t":"2026-10-22T19:45:00Z","v":200,"vw":9.3315},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-22T21:40:00Z","v":100,"vw":9.72}],"history":[{"c":23.3814,"h":25.34,"l":23.3814,"n":54,"o":25.21,"t":"2026-08-11T04:00:00Z","v":4237,"vw":24.498663},{"c":24.4515,"h":26.74,"l":24.4515,"n":96,"o":25.89,"t":"2026-08-12T04:00:00Z","v":7460,"vw":25.656901},{"c":24.8039,"h":25.945,"l":24.56,"n":80,"o":24.88,"t":"2026-08-13T04:00:00Z","v":5925,"vw":24.878677},{"c":26.593,"h":26.593,"l":25.33,"n":166,"o":25.45,"t":"2026-08-14T04:00:00Z","v":19908,"vw":25.794652},{"c":29.4,"h":29.64,"l":27.17,"n":248,"o":27.49,"t":"2026-08-17T04:00:00Z","v":34331,"vw":29.029916},{"c":23.74,"h":27.97,"l":23.27,"n":330,"o":27.97,"t":"2026-08-18T04:00:00Z","v":28600,"vw":24.248489},{"c":19.61,"h":24.71,"l":19.599,"n":265,"o":24.71,"t":"2026-08-19T04:00:00Z","v":22018,"vw":22.278803},{"c":18.3038,"h":19.94,"l":18.25,"n":231,"o":19.89,"t":"2026-08-20T04:00:00Z","v":21031,"vw":18.766032},{"c":19.1904,"h":20.4599,"l":18.38,"n":203,"o":20.4599,"t":"2026-08-21T04:00:00Z","v":15322,"vw":18.933152},{"c":17.235,"h":18.23,"l":16.94,"n":203,"o":18.23,"t":"2026-08-24T04:00:00Z","v":15768,"vw":17.176007},{"c":17.8385,"h":18.41,"l":17.39,"n":85,"o":18.05,"t":"2026-08-25T04:00:00Z","v":7790,"vw":17.832728},{"c":18.0302,"h":18.8234,"l":18.0302,"n":41,"o":18.819,"t":"2026-08-26T04:00:00Z","v":4404,"vw":18.432815},{"c":18.2189,"h":18.56,"l":17.9507,"n":59,"o":18.37,"t":"2026-08-27T04:00:00Z","v":4525,"vw":18.233642},{"c":15.71,"h":17.52,"l":15.71,"n":94,"o":17.385,"t":"2026-08-28T04:00:00Z","v":8192,"vw":16.516245},{"c":16.2,"h":16.2,"l":15.6,"n":60,"o":16.05,"t":"2026-08-31T04:00:00Z","v":4677,"vw":15.935051},{"c":15.34,"h":15.44,"l":14.751,"n":61,"o":15.12,"t":"2026-09-01T04:00:00Z","v":3751,"vw":14.947641},{"c":16.235,"h":16.25,"l":15.5,"n":94,"o":15.5,"t":"2026-09-02T04:00:00Z","v":2516,"vw":15.873227},{"c":16.5083,"h":16.8774,"l":15.44,"n":66,"o":15.44,"t":"2026-09-03T04:00:00Z","v":3145,"vw":16.524069},{"c":18.77,"h":18.77,"l":18,"n":88,"o":18,"t":"2026-09-04T04:00:00Z","v":6634,"vw":18.38385},{"c":17.8486,"h":19.66,"l":17.8486,"n":67,"o":19.66,"t":"2026-09-08T04:00:00Z","v":16484,"vw":18.63856},{"c":17.31,"h":18.26,"l":17.31,"n":40,"o":18.12,"t":"2026-09-09T04:00:00Z","v":1177,"vw":18.159126},{"c":18.1304,"h":19.02,"l":16.55,"n":142,"o":16.55,"t":"2026-09-10T04:00:00Z","v":5203,"vw":18.419613},{"c":20.0026,"h":20.5399,"l":19.38,"n":75,"o":19.5296,"t":"2026-09-11T04:00:00Z","v":8928,"vw":19.998315},{"c":15,"h":18.35,"l":15,"n":162,"o":18.35,"t":"2026-09-14T04:00:00Z","v":15196,"vw":15.953768},{"c":14.556,"h":16,"l":14.211,"n":116,"o":16,"t":"2026-09-15T04:00:00Z","v":16171,"vw":14.98828},{"c":14.6149,"h":15.41,"l":14.6149,"n":66,"o":15.399,"t":"2026-09-16T04:00:00Z","v":6029,"vw":15.209477},{"c":17.2551,"h":17.71,"l":16.57,"n":153,"o":16.57,"t":"2026-09-17T04:00:00Z","v":16328,"vw":17.363203},{"c":18.1932,"h":18.25,"l":17.47,"n":93,"o":18.24,"t":"2026-09-18T04:00:00Z","v":7937,"vw":18.158205},{"c":19.6193,"h":19.93,"l":18.73,"n":99,"o":18.73,"t":"2026-09-21T04:00:00Z","v":7675,"vw":19.436944},{"c":19.2136,"h":19.2136,"l":18.55,"n":72,"o":18.8001,"t":"2026-09-22T04:00:00Z","v":8140,"vw":19.017328},{"c":17.8962,"h":18.045,"l":17.025,"n":108,"o":18.045,"t":"2026-09-23T04:00:00Z","v":6108,"vw":17.623051},{"c":19.7,"h":19.7,"l":18.15,"n":95,"o":18.15,"t":"2026-09-24T04:00:00Z","v":5156,"vw":18.887366},{"c":20.99,"h":21.275,"l":19.97,"n":83,"o":19.97,"t":"2026-09-25T04:00:00Z","v":8861,"vw":20.88543},{"c":20.5278,"h":20.5278,"l":19.47,"n":68,"o":20.301,"t":"2026-09-28T04:00:00Z","v":9880,"vw":19.584015},{"c":20.0979,"h":21.18,"l":20.0979,"n":41,"o":21.18,"t":"2026-09-29T04:00:00Z","v":1197,"vw":20.640848},{"c":20.1515,"h":20.1515,"l":19.8101,"n":20,"o":19.8101,"t":"2026-09-30T04:00:00Z","v":447,"vw":19.8101},{"c":21.8813,"h":22.8,"l":20.58,"n":108,"o":20.58,"t":"2026-10-01T04:00:00Z","v":29550,"vw":21.581683},{"c":23.92,"h":24.827,"l":23.67,"n":155,"o":24.259,"t":"2026-10-02T04:00:00Z","v":11919,"vw":24.255642},{"c":23.8975,"h":24,"l":23.715,"n":55,"o":23.805,"t":"2026-10-05T04:00:00Z","v":3618,"vw":23.9172},{"c":23.9516,"h":25.265,"l":23.79,"n":111,"o":24.37,"t":"2026-10-06T04:00:00Z","v":9573,"vw":24.229321},{"c":20.8843,"h":22.595,"l":20.8843,"n":90,"o":22.56,"t":"2026-10-07T04:00:00Z","v":4179,"vw":21.861005},{"c":19.5712,"h":20.97,"l":18.855,"n":108,"o":20.3,"t":"2026-10-08T04:00:00Z","v":6530,"vw":20.004863},{"c":17.4101,"h":20.12,"l":17.0001,"n":146,"o":20.12,"t":"2026-10-09T04:00:00Z","v":8630,"vw":18.091002},{"c":15.13,"h":16,"l":14.94,"n":166,"o":15.97,"t":"2026-10-12T04:00:00Z","v":17085,"vw":15.51377},{"c":15.6868,"h":15.6868,"l":13.88,"n":111,"o":14.5,"t":"2026-10-13T04:00:00Z","v":7840,"vw":14.363735},{"c":12.625,"h":14.89,"l":12.2935,"n":216,"o":14.815,"t":"2026-10-14T04:00:00Z","v":18910,"vw":13.074151},{"c":11.57,"h":11.57,"l":10.35,"n":275,"o":11.28,"t":"2026-10-15T04:00:00Z","v":36887,"vw":11.059694},{"c":10.26,"h":10.9197,"l":10.18,"n":277,"o":10.75,"t":"2026-10-16T04:00:00Z","v":26404,"vw":10.38698},{"c":11.2941,"h":11.7874,"l":10.55,"n":178,"o":11.2,"t":"2026-10-19T04:00:00Z","v":23999,"vw":11.290112},{"c":11.2637,"h":11.66,"l":10.085,"n":202,"o":10.58,"t":"2026-10-20T04:00:00Z","v":28542,"vw":11.232012},{"c":11.8489,"h":12.04,"l":11.64,"n":67,"o":12.04,"t":"2026-10-21T04:00:00Z","v":12123,"vw":11.808104},{"c":9.6187,"h":10.635,"l":9.3315,"n":172,"o":10.635,"t":"2026-10-22T04:00:00Z","v":19239,"vw":9.815473}],"volatilityBars":[{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-22T13:15:00Z","v":100,"vw":19.42},{"c":18.97,"h":18.97,"l":18.8001,"n":2,"o":18.8001,"t":"2026-09-22T14:00:00Z","v":442,"vw":18.91042},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-22T14:15:00Z","v":1000,"vw":18.8},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-09-22T14:45:00Z","v":109,"vw":18.55},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-22T15:45:00Z","v":1210,"vw":18.89},{"c":19.175,"h":19.175,"l":19.175,"n":2,"o":19.175,"t":"2026-09-22T16:00:00Z","v":1500,"vw":19.175},{"c":19.1,"h":19.1,"l":19.1,"n":8,"o":19.1,"t":"2026-09-22T16:30:00Z","v":1300,"vw":19.1},{"c":19.115,"h":19.115,"l":19.115,"n":1,"o":19.115,"t":"2026-09-22T17:00:00Z","v":100,"vw":19.115},{"c":19.12,"h":19.12,"l":19.12,"n":5,"o":19.12,"t":"2026-09-22T17:15:00Z","v":800,"vw":19.12},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-09-22T17:45:00Z","v":100,"vw":19.11},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-09-22T18:30:00Z","v":200,"vw":18.99},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-22T19:00:00Z","v":500,"vw":19.1},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-09-22T21:45:00Z","v":100,"vw":19.3},{"c":18.045,"h":18.045,"l":18.045,"n":2,"o":18.045,"t":"2026-09-23T13:30:00Z","v":165,"vw":18.045},{"c":17.065,"h":17.29,"l":17.065,"n":3,"o":17.29,"t":"2026-09-23T14:00:00Z","v":398,"vw":17.215},{"c":17.025,"h":17.025,"l":17.025,"n":2,"o":17.025,"t":"2026-09-23T14:15:00Z","v":469,"vw":17.025},{"c":17.3383,"h":17.3499,"l":17.3383,"n":2,"o":17.3499,"t":"2026-09-23T14:30:00Z","v":372,"vw":17.344537},{"c":17.8401,"h":17.8401,"l":17.8401,"n":1,"o":17.8401,"t":"2026-09-23T15:00:00Z","v":600,"vw":17.8401},{"c":17.9302,"h":18.0399,"l":17.901,"n":5,"o":17.91,"t":"2026-09-23T15:15:00Z","v":1124,"vw":17.942896},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-23T15:45:00Z","v":500,"vw":17.5},{"c":17.55,"h":17.55,"l":17.55,"n":6,"o":17.55,"t":"2026-09-23T16:45:00Z","v":364,"vw":17.55},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-09-23T17:00:00Z","v":212,"vw":17.5},{"c":17.7601,"h":17.7601,"l":17.7601,"n":3,"o":17.7601,"t":"2026-09-23T18:00:00Z","v":282,"vw":17.7601},{"c":17.4302,"h":17.4302,"l":17.4302,"n":1,"o":17.4302,"t":"2026-09-23T18:30:00Z","v":200,"vw":17.4302},{"c":17.8962,"h":17.8962,"l":17.8962,"n":1,"o":17.8962,"t":"2026-09-23T19:45:00Z","v":120,"vw":17.8962},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-23T20:15:00Z","v":100,"vw":17.9},{"c":16.41,"h":16.53,"l":16.41,"n":5,"o":16.42,"t":"2026-09-24T11:45:00Z","v":712,"vw":16.430281},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-24T15:15:00Z","v":100,"vw":18.15},{"c":18.6,"h":18.61,"l":18.5,"n":6,"o":18.5,"t":"2026-09-24T16:15:00Z","v":765,"vw":18.542651},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-09-24T16:30:00Z","v":100,"vw":18.71},{"c":18.8316,"h":18.8316,"l":18.8,"n":3,"o":18.8,"t":"2026-09-24T17:00:00Z","v":572,"vw":18.807318},{"c":18.6538,"h":18.6538,"l":18.6538,"n":1,"o":18.6538,"t":"2026-09-24T18:00:00Z","v":132,"vw":18.6538},{"c":19.07,"h":19.18,"l":19.07,"n":5,"o":19.18,"t":"2026-09-24T19:00:00Z","v":424,"vw":19.143448},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-24T19:15:00Z","v":589,"vw":19.2},{"c":19.7,"h":19.7,"l":19.7,"n":8,"o":19.7,"t":"2026-09-24T19:45:00Z","v":402,"vw":19.7},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-24T21:00:00Z","v":100,"vw":19.6},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-09-25T13:15:00Z","v":118,"vw":20.46},{"c":20.48,"h":20.48,"l":19.97,"n":6,"o":19.97,"t":"2026-09-25T13:30:00Z","v":487,"vw":20.1842},{"c":20.12,"h":20.12,"l":20.04,"n":2,"o":20.04,"t":"2026-09-25T13:45:00Z","v":300,"vw":20.066667},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-09-25T16:00:00Z","v":118,"vw":21.11},{"c":21.275,"h":21.275,"l":21.05,"n":8,"o":21.05,"t":"2026-09-25T16:45:00Z","v":650,"vw":21.137121},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-25T17:00:00Z","v":900,"vw":21.22},{"c":21.155,"h":21.155,"l":21.155,"n":1,"o":21.155,"t":"2026-09-25T17:30:00Z","v":118,"vw":21.155},{"c":20.8701,"h":20.94,"l":20.8701,"n":5,"o":20.94,"t":"2026-09-25T18:00:00Z","v":3895,"vw":20.901117},{"c":20.8001,"h":20.8649,"l":20.8001,"n":8,"o":20.81,"t":"2026-09-25T18:15:00Z","v":878,"vw":20.833087},{"c":20.865,"h":20.865,"l":20.865,"n":1,"o":20.865,"t":"2026-09-25T18:30:00Z","v":150,"vw":20.865},{"c":21.0255,"h":21.096,"l":21.0255,"n":3,"o":21.096,"t":"2026-09-25T19:45:00Z","v":297,"vw":21.054473},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-09-25T20:00:00Z","v":240,"vw":20.99},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-09-28T08:30:00Z","v":100,"vw":20.48},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-28T12:30:00Z","v":500,"vw":20.25},{"c":20.301,"h":20.301,"l":20.301,"n":6,"o":20.301,"t":"2026-09-28T13:30:00Z","v":430,"vw":20.301},{"c":19.845,"h":19.87,"l":19.845,"n":2,"o":19.87,"t":"2026-09-28T14:15:00Z","v":357,"vw":19.859496},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-28T14:30:00Z","v":150,"vw":19.86},{"c":19.485,"h":19.485,"l":19.48,"n":3,"o":19.48,"t":"2026-09-28T15:00:00Z","v":6755,"vw":19.480074},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-28T15:15:00Z","v":200,"vw":19.47},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-09-28T15:45:00Z","v":100,"vw":19.56},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-09-28T16:00:00Z","v":242,"vw":19.94},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-28T17:30:00Z","v":500,"vw":20.1},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-09-28T18:00:00Z","v":129,"vw":20.06},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-09-29T14:15:00Z","v":110,"vw":21.18},{"c":20.7099,"h":20.7099,"l":20.39,"n":2,"o":20.39,"t":"2026-09-29T17:15:00Z","v":266,"vw":20.510263},{"c":20.6199,"h":20.6199,"l":20.6199,"n":1,"o":20.6199,"t":"2026-09-29T17:30:00Z","v":100,"vw":20.6199},{"c":20.47,"h":20.47,"l":20.47,"n":2,"o":20.47,"t":"2026-09-29T18:00:00Z","v":150,"vw":20.47},{"c":19.8101,"h":19.8101,"l":19.8101,"n":1,"o":19.8101,"t":"2026-09-30T15:30:00Z","v":298,"vw":19.8101},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-01T13:30:00Z","v":1275,"vw":20.58},{"c":20.88,"h":20.88,"l":20.88,"n":3,"o":20.88,"t":"2026-10-01T14:15:00Z","v":1025,"vw":20.88},{"c":21.45,"h":21.45,"l":21.45,"n":4,"o":21.45,"t":"2026-10-01T14:30:00Z","v":10614,"vw":21.45},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-10-01T15:15:00Z","v":10609,"vw":21.52},{"c":22.11,"h":22.11,"l":22.11,"n":4,"o":22.11,"t":"2026-10-01T15:45:00Z","v":400,"vw":22.11},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-01T16:15:00Z","v":152,"vw":22.34},{"c":22.48,"h":22.48,"l":22.23,"n":3,"o":22.23,"t":"2026-10-01T16:30:00Z","v":537,"vw":22.28102},{"c":22.615,"h":22.615,"l":22.48,"n":4,"o":22.48,"t":"2026-10-01T17:15:00Z","v":657,"vw":22.542018},{"c":22.699,"h":22.8,"l":22.699,"n":4,"o":22.8,"t":"2026-10-01T17:30:00Z","v":1960,"vw":22.707008},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-01T18:00:00Z","v":300,"vw":22.09},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-01T18:45:00Z","v":400,"vw":22.21},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-01T19:00:00Z","v":100,"vw":22.11},{"c":21.78,"h":21.94,"l":21.78,"n":4,"o":21.94,"t":"2026-10-01T19:30:00Z","v":405,"vw":21.9},{"c":23.6299,"h":23.6299,"l":23.6,"n":3,"o":23.6,"t":"2026-10-02T11:45:00Z","v":1000,"vw":23.62392},{"c":23.33,"h":23.33,"l":23.33,"n":2,"o":23.33,"t":"2026-10-02T12:00:00Z","v":1000,"vw":23.33},{"c":24.03,"h":24.259,"l":24.03,"n":9,"o":24.259,"t":"2026-10-02T13:30:00Z","v":2088,"vw":24.14404},{"c":24.0299,"h":24.0299,"l":23.67,"n":7,"o":23.67,"t":"2026-10-02T13:45:00Z","v":359,"vw":23.907662},{"c":24.55,"h":24.55,"l":24.445,"n":5,"o":24.445,"t":"2026-10-02T14:00:00Z","v":605,"vw":24.526729},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-02T14:15:00Z","v":105,"vw":24.5},{"c":24.51,"h":24.55,"l":24.51,"n":4,"o":24.55,"t":"2026-10-02T14:30:00Z","v":311,"vw":24.526667},{"c":24.385,"h":24.67,"l":24.385,"n":3,"o":24.67,"t":"2026-10-02T14:45:00Z","v":765,"vw":24.613304},{"c":24.46,"h":24.46,"l":24.415,"n":3,"o":24.415,"t":"2026-10-02T15:15:00Z","v":350,"vw":24.43},{"c":24.76,"h":24.827,"l":24.76,"n":5,"o":24.827,"t":"2026-10-02T16:15:00Z","v":241,"vw":24.7935},{"c":24.21,"h":24.46,"l":24.21,"n":2,"o":24.46,"t":"2026-10-02T17:15:00Z","v":1200,"vw":24.251667},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-02T17:30:00Z","v":250,"vw":24.4},{"c":24.545,"h":24.69,"l":24.545,"n":2,"o":24.69,"t":"2026-10-02T17:45:00Z","v":400,"vw":24.599375},{"c":24.11,"h":24.11,"l":24.03,"n":3,"o":24.08,"t":"2026-10-02T18:00:00Z","v":300,"vw":24.073333},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-02T18:15:00Z","v":150,"vw":24.08},{"c":23.92,"h":23.92,"l":23.86,"n":4,"o":23.86,"t":"2026-10-02T19:45:00Z","v":1220,"vw":23.89},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-05T08:00:00Z","v":200,"vw":24.67},{"c":23.805,"h":23.805,"l":23.805,"n":2,"o":23.805,"t":"2026-10-05T14:45:00Z","v":320,"vw":23.805},{"c":23.92,"h":23.97,"l":23.92,"n":3,"o":23.97,"t":"2026-10-05T15:00:00Z","v":600,"vw":23.953333},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-05T15:30:00Z","v":325,"vw":23.715},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-10-05T15:45:00Z","v":185,"vw":23.88},{"c":24,"h":24,"l":23.89,"n":9,"o":23.89,"t":"2026-10-05T16:30:00Z","v":981,"vw":23.975225},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-05T18:30:00Z","v":442,"vw":24},{"c":23.8501,"h":23.8501,"l":23.8501,"n":1,"o":23.8501,"t":"2026-10-05T18:45:00Z","v":100,"vw":23.8501},{"c":24.85,"h":24.85,"l":24.37,"n":5,"o":24.37,"t":"2026-10-06T13:30:00Z","v":502,"vw":24.551008},{"c":25.265,"h":25.265,"l":24.9199,"n":3,"o":24.9199,"t":"2026-10-06T13:45:00Z","v":601,"vw":25.207483},{"c":24.7432,"h":24.7432,"l":24.7432,"n":1,"o":24.7432,"t":"2026-10-06T14:30:00Z","v":100,"vw":24.7432},{"c":24.87,"h":24.935,"l":24.87,"n":4,"o":24.935,"t":"2026-10-06T14:45:00Z","v":236,"vw":24.9025},{"c":23.97,"h":24.0601,"l":23.97,"n":2,"o":24.0601,"t":"2026-10-06T15:30:00Z","v":400,"vw":24.01505},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-06T15:45:00Z","v":100,"vw":24.07},{"c":23.94,"h":24.04,"l":23.94,"n":7,"o":24.04,"t":"2026-10-06T16:00:00Z","v":864,"vw":24.015},{"c":24.15,"h":24.15,"l":23.95,"n":3,"o":23.95,"t":"2026-10-06T16:45:00Z","v":225,"vw":24.059091},{"c":24.2,"h":24.2,"l":24.18,"n":2,"o":24.18,"t":"2026-10-06T17:15:00Z","v":500,"vw":24.188},{"c":24.121,"h":24.2401,"l":24.12,"n":7,"o":24.24,"t":"2026-10-06T17:45:00Z","v":2150,"vw":24.223177},{"c":23.93,"h":24.05,"l":23.93,"n":2,"o":24.05,"t":"2026-10-06T18:00:00Z","v":1500,"vw":24.01},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-06T18:15:00Z","v":500,"vw":23.89},{"c":23.79,"h":23.79,"l":23.79,"n":5,"o":23.79,"t":"2026-10-06T18:30:00Z","v":120,"vw":23.79},{"c":24.0197,"h":24.0197,"l":24.0197,"n":1,"o":24.0197,"t":"2026-10-06T18:45:00Z","v":100,"vw":24.0197},{"c":24.145,"h":24.145,"l":24.145,"n":3,"o":24.145,"t":"2026-10-06T19:00:00Z","v":318,"vw":24.145},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-07T10:45:00Z","v":300,"vw":22.8},{"c":22.595,"h":22.595,"l":22.56,"n":6,"o":22.56,"t":"2026-10-07T13:30:00Z","v":957,"vw":22.590609},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-07T14:15:00Z","v":112,"vw":21.87},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-07T14:30:00Z","v":365,"vw":21.88},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-07T14:45:00Z","v":200,"vw":21.36},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-07T15:00:00Z","v":280,"vw":21.36},{"c":21.2,"h":21.25,"l":21.2,"n":2,"o":21.25,"t":"2026-10-07T15:45:00Z","v":200,"vw":21.225},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-07T17:00:00Z","v":100,"vw":21.45},{"c":21.6081,"h":21.609,"l":21.6081,"n":3,"o":21.6081,"t":"2026-10-07T17:30:00Z","v":715,"vw":21.608371},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-08T12:45:00Z","v":200,"vw":20},{"c":20.97,"h":20.97,"l":20.091,"n":4,"o":20.3,"t":"2026-10-08T13:30:00Z","v":1550,"vw":20.688067},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-08T14:00:00Z","v":500,"vw":19.96},{"c":20.78,"h":20.96,"l":20.78,"n":8,"o":20.86,"t":"2026-10-08T14:15:00Z","v":710,"vw":20.917828},{"c":20.075,"h":20.075,"l":20.075,"n":1,"o":20.075,"t":"2026-10-08T16:00:00Z","v":149,"vw":20.075},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-08T16:30:00Z","v":298,"vw":20.59},{"c":19.1,"h":19.1,"l":19.06,"n":2,"o":19.06,"t":"2026-10-08T17:30:00Z","v":425,"vw":19.071765},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-08T17:45:00Z","v":192,"vw":19.1},{"c":19.465,"h":19.465,"l":19.465,"n":1,"o":19.465,"t":"2026-10-08T18:30:00Z","v":155,"vw":19.465},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-10-08T18:45:00Z","v":225,"vw":19.46},{"c":18.855,"h":18.97,"l":18.855,"n":3,"o":18.97,"t":"2026-10-08T19:00:00Z","v":769,"vw":18.904103},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-08T19:15:00Z","v":200,"vw":18.88},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-08T19:30:00Z","v":101,"vw":19.2},{"c":20.6831,"h":20.6831,"l":20.6831,"n":1,"o":20.6831,"t":"2026-10-09T13:00:00Z","v":100,"vw":20.6831},{"c":19.75,"h":20.12,"l":19.66,"n":7,"o":20.12,"t":"2026-10-09T13:30:00Z","v":1555,"vw":19.771865},{"c":18.055,"h":18.4435,"l":18.055,"n":7,"o":18.4435,"t":"2026-10-09T13:45:00Z","v":1007,"vw":18.189833},{"c":18.35,"h":18.35,"l":18.27,"n":5,"o":18.27,"t":"2026-10-09T14:00:00Z","v":352,"vw":18.315714},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-09T14:15:00Z","v":200,"vw":17.95},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-09T14:30:00Z","v":100,"vw":17.53},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-09T15:00:00Z","v":120,"vw":17.98},{"c":17.01,"h":17.16,"l":17.0001,"n":10,"o":17.135,"t":"2026-10-09T16:15:00Z","v":880,"vw":17.072873},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-10-09T17:00:00Z","v":800,"vw":17.08},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-09T18:15:00Z","v":200,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-09T18:30:00Z","v":329,"vw":17.38},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-09T18:45:00Z","v":200,"vw":17.34},{"c":17.609,"h":17.61,"l":17.35,"n":6,"o":17.35,"t":"2026-10-09T19:00:00Z","v":607,"vw":17.566333},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-09T19:15:00Z","v":200,"vw":17.6},{"c":17.4101,"h":17.6,"l":17.4101,"n":3,"o":17.6,"t":"2026-10-09T19:45:00Z","v":471,"vw":17.458298},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-12T10:30:00Z","v":102,"vw":17.61},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-12T11:30:00Z","v":100,"vw":17.5},{"c":15.93,"h":16,"l":15.89,"n":10,"o":15.97,"t":"2026-10-12T13:30:00Z","v":781,"vw":15.954375},{"c":15.5,"h":15.82,"l":15.5,"n":12,"o":15.82,"t":"2026-10-12T14:00:00Z","v":861,"vw":15.645833},{"c":15.75,"h":15.75,"l":15.75,"n":6,"o":15.75,"t":"2026-10-12T14:15:00Z","v":450,"vw":15.75},{"c":15.76,"h":15.809,"l":15.76,"n":4,"o":15.809,"t":"2026-10-12T14:45:00Z","v":1102,"vw":15.804545},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-12T15:30:00Z","v":156,"vw":15.25},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-12T15:45:00Z","v":4000,"vw":15.8},{"c":15.7863,"h":15.7863,"l":15.7863,"n":2,"o":15.7863,"t":"2026-10-12T16:00:00Z","v":160,"vw":15.7863},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-12T16:15:00Z","v":200,"vw":15.54},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-12T16:30:00Z","v":200,"vw":15.2},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-12T18:00:00Z","v":100,"vw":14.98},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-12T18:15:00Z","v":100,"vw":14.94},{"c":15.12,"h":15.12,"l":14.99,"n":6,"o":14.99,"t":"2026-10-12T18:30:00Z","v":455,"vw":15.05215},{"c":15.38,"h":15.389,"l":15.38,"n":8,"o":15.38,"t":"2026-10-12T19:00:00Z","v":1065,"vw":15.387067},{"c":15.22,"h":15.22,"l":15.22,"n":5,"o":15.22,"t":"2026-10-12T19:15:00Z","v":344,"vw":15.22},{"c":15.13,"h":15.18,"l":15.13,"n":5,"o":15.18,"t":"2026-10-12T19:45:00Z","v":3957,"vw":15.162265},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-12T22:45:00Z","v":387,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-12T23:30:00Z","v":104,"vw":15.13},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-13T12:45:00Z","v":124,"vw":14.5},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-13T13:15:00Z","v":500,"vw":14.1},{"c":14.39,"h":14.5,"l":13.88,"n":21,"o":14.5,"t":"2026-10-13T13:30:00Z","v":4157,"vw":14.284463},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-13T14:15:00Z","v":141,"vw":14.68},{"c":14.4701,"h":14.4701,"l":14.4701,"n":1,"o":14.4701,"t":"2026-10-13T14:30:00Z","v":245,"vw":14.4701},{"c":14.1,"h":14.15,"l":14.1,"n":6,"o":14.15,"t":"2026-10-13T15:00:00Z","v":437,"vw":14.134568},{"c":14.57,"h":14.57,"l":13.97,"n":2,"o":13.97,"t":"2026-10-13T15:30:00Z","v":268,"vw":14.193881},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-13T15:45:00Z","v":200,"vw":14.54},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-10-13T16:30:00Z","v":242,"vw":15.21},{"c":14.94,"h":14.99,"l":14.94,"n":2,"o":14.99,"t":"2026-10-13T17:00:00Z","v":200,"vw":14.965},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-13T17:30:00Z","v":150,"vw":14.68},{"c":14.89,"h":14.89,"l":14.815,"n":2,"o":14.815,"t":"2026-10-14T13:30:00Z","v":200,"vw":14.8525},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-14T13:45:00Z","v":100,"vw":14.67},{"c":14.61,"h":14.61,"l":14.57,"n":3,"o":14.57,"t":"2026-10-14T14:00:00Z","v":201,"vw":14.59},{"c":14.66,"h":14.68,"l":14.66,"n":2,"o":14.68,"t":"2026-10-14T14:15:00Z","v":200,"vw":14.67},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-14T14:30:00Z","v":200,"vw":14.67},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-14T14:45:00Z","v":100,"vw":14.88},{"c":14.0033,"h":14.28,"l":13.99,"n":15,"o":14.28,"t":"2026-10-14T15:30:00Z","v":1501,"vw":14.021138},{"c":13.91,"h":13.91,"l":13.77,"n":7,"o":13.88,"t":"2026-10-14T16:00:00Z","v":1264,"vw":13.877579},{"c":13.56,"h":13.56,"l":13.37,"n":25,"o":13.38,"t":"2026-10-14T16:15:00Z","v":2077,"vw":13.415694},{"c":13.225,"h":13.225,"l":13.225,"n":1,"o":13.225,"t":"2026-10-14T16:30:00Z","v":100,"vw":13.225},{"c":13.1232,"h":13.1232,"l":13.1232,"n":3,"o":13.1232,"t":"2026-10-14T16:45:00Z","v":368,"vw":13.1232},{"c":13.081,"h":13.1418,"l":13.081,"n":8,"o":13.1001,"t":"2026-10-14T17:00:00Z","v":1645,"vw":13.107894},{"c":12.52,"h":12.88,"l":12.52,"n":19,"o":12.88,"t":"2026-10-14T17:15:00Z","v":1373,"vw":12.749727},{"c":12.4,"h":12.5701,"l":12.4,"n":10,"o":12.52,"t":"2026-10-14T17:30:00Z","v":710,"vw":12.4748},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-14T17:45:00Z","v":200,"vw":12.38},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-14T18:00:00Z","v":2000,"vw":12.38},{"c":12.381,"h":12.381,"l":12.381,"n":1,"o":12.381,"t":"2026-10-14T18:30:00Z","v":318,"vw":12.381},{"c":12.42,"h":12.48,"l":12.2935,"n":5,"o":12.2935,"t":"2026-10-14T18:45:00Z","v":1085,"vw":12.448255},{"c":12.3519,"h":12.45,"l":12.33,"n":11,"o":12.33,"t":"2026-10-14T19:00:00Z","v":1990,"vw":12.413947},{"c":12.71,"h":12.71,"l":12.7,"n":2,"o":12.7,"t":"2026-10-14T19:15:00Z","v":200,"vw":12.705},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-14T19:30:00Z","v":100,"vw":12.88},{"c":12.625,"h":12.625,"l":12.625,"n":1,"o":12.625,"t":"2026-10-14T19:45:00Z","v":250,"vw":12.625},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-14T21:45:00Z","v":100,"vw":12.7},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-14T23:45:00Z","v":466,"vw":12.31},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-15T08:00:00Z","v":200,"vw":12.69},{"c":11.19,"h":11.51,"l":11.19,"n":9,"o":11.51,"t":"2026-10-15T12:30:00Z","v":805,"vw":11.44231},{"c":11.185,"h":11.28,"l":10.825,"n":6,"o":11.28,"t":"2026-10-15T13:30:00Z","v":1491,"vw":10.898779},{"c":10.54,"h":11.1,"l":10.54,"n":9,"o":11.1,"t":"2026-10-15T13:45:00Z","v":742,"vw":10.869648},{"c":10.35,"h":10.385,"l":10.35,"n":2,"o":10.385,"t":"2026-10-15T14:15:00Z","v":300,"vw":10.373333},{"c":10.45,"h":10.54,"l":10.36,"n":13,"o":10.4,"t":"2026-10-15T14:30:00Z","v":1760,"vw":10.465882},{"c":10.8,"h":11.02,"l":10.77,"n":14,"o":10.8,"t":"2026-10-15T14:45:00Z","v":3538,"vw":10.836431},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-15T15:15:00Z","v":100,"vw":11.26},{"c":11.1,"h":11.16,"l":11.1,"n":6,"o":11.16,"t":"2026-10-15T15:30:00Z","v":1100,"vw":11.13009},{"c":11.15,"h":11.15,"l":11.039,"n":4,"o":11.039,"t":"2026-10-15T15:45:00Z","v":1498,"vw":11.118173},{"c":11.27,"h":11.309,"l":11.27,"n":10,"o":11.3,"t":"2026-10-15T16:00:00Z","v":2703,"vw":11.300231},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-15T16:15:00Z","v":103,"vw":10.77},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-15T16:30:00Z","v":203,"vw":10.9},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-15T16:45:00Z","v":103,"vw":10.85},{"c":10.6,"h":10.68,"l":10.6,"n":4,"o":10.65,"t":"2026-10-15T17:00:00Z","v":403,"vw":10.645},{"c":10.76,"h":10.77,"l":10.74,"n":13,"o":10.74,"t":"2026-10-15T17:15:00Z","v":927,"vw":10.751446},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-15T17:30:00Z","v":2000,"vw":10.88},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-15T18:00:00Z","v":250,"vw":10.64},{"c":10.52,"h":10.52,"l":10.5,"n":12,"o":10.5,"t":"2026-10-15T18:15:00Z","v":1762,"vw":10.501735},{"c":10.55,"h":10.55,"l":10.47,"n":2,"o":10.47,"t":"2026-10-15T18:30:00Z","v":200,"vw":10.51},{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-10-15T18:45:00Z","v":256,"vw":10.68},{"c":11.0607,"h":11.11,"l":10.96,"n":12,"o":10.96,"t":"2026-10-15T19:00:00Z","v":1777,"vw":11.024709},{"c":11.36,"h":11.37,"l":11.36,"n":3,"o":11.37,"t":"2026-10-15T19:15:00Z","v":2103,"vw":11.369524},{"c":11.29,"h":11.36,"l":11.29,"n":17,"o":11.36,"t":"2026-10-15T19:30:00Z","v":2313,"vw":11.316522},{"c":11.57,"h":11.57,"l":11.19,"n":8,"o":11.27,"t":"2026-10-15T19:45:00Z","v":7710,"vw":11.377235},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-10-15T20:00:00Z","v":250,"vw":11.09},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-16T13:15:00Z","v":100,"vw":11.46},{"c":10.74,"h":10.75,"l":10.74,"n":2,"o":10.75,"t":"2026-10-16T13:30:00Z","v":700,"vw":10.741429},{"c":10.4699,"h":10.6,"l":10.23,"n":18,"o":10.6,"t":"2026-10-16T13:45:00Z","v":2374,"vw":10.406706},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-16T14:00:00Z","v":889,"vw":10.47},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T14:15:00Z","v":100,"vw":10.6},{"c":10.9197,"h":10.9197,"l":10.9197,"n":3,"o":10.9197,"t":"2026-10-16T14:30:00Z","v":367,"vw":10.9197},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-16T14:45:00Z","v":145,"vw":10.83},{"c":10.5771,"h":10.61,"l":10.5,"n":23,"o":10.5,"t":"2026-10-16T15:30:00Z","v":2600,"vw":10.549215},{"c":10.5,"h":10.56,"l":10.5,"n":3,"o":10.56,"t":"2026-10-16T15:45:00Z","v":400,"vw":10.53},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-16T16:00:00Z","v":100,"vw":10.46},{"c":10.69,"h":10.69,"l":10.55,"n":3,"o":10.565,"t":"2026-10-16T16:15:00Z","v":300,"vw":10.601667},{"c":10.74,"h":10.8086,"l":10.74,"n":2,"o":10.8086,"t":"2026-10-16T16:30:00Z","v":200,"vw":10.7743},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-16T17:00:00Z","v":100,"vw":10.3},{"c":10.18,"h":10.24,"l":10.18,"n":23,"o":10.19,"t":"2026-10-16T17:15:00Z","v":2666,"vw":10.19039},{"c":10.3472,"h":10.43,"l":10.3472,"n":2,"o":10.43,"t":"2026-10-16T17:45:00Z","v":380,"vw":10.386421},{"c":10.3899,"h":10.3899,"l":10.28,"n":7,"o":10.28,"t":"2026-10-16T18:00:00Z","v":1306,"vw":10.344807},{"c":10.385,"h":10.4476,"l":10.33,"n":5,"o":10.33,"t":"2026-10-16T18:15:00Z","v":989,"vw":10.385815},{"c":10.3866,"h":10.3866,"l":10.335,"n":2,"o":10.335,"t":"2026-10-16T18:30:00Z","v":400,"vw":10.3608},{"c":10.2499,"h":10.2582,"l":10.22,"n":12,"o":10.22,"t":"2026-10-16T18:45:00Z","v":794,"vw":10.244024},{"c":10.18,"h":10.4,"l":10.18,"n":64,"o":10.23,"t":"2026-10-16T19:00:00Z","v":7586,"vw":10.316306},{"c":10.26,"h":10.27,"l":10.21,"n":3,"o":10.21,"t":"2026-10-16T19:45:00Z","v":610,"vw":10.248525},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-16T20:00:00Z","v":1000,"vw":10.38},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-16T22:45:00Z","v":700,"vw":10.25},{"c":11.409,"h":11.409,"l":11.399,"n":17,"o":11.4,"t":"2026-10-19T13:15:00Z","v":1500,"vw":11.402},{"c":10.85,"h":11.2,"l":10.85,"n":2,"o":11.2,"t":"2026-10-19T13:30:00Z","v":480,"vw":10.98125},{"c":10.55,"h":10.765,"l":10.55,"n":17,"o":10.69,"t":"2026-10-19T13:45:00Z","v":3679,"vw":10.694362},{"c":10.71,"h":10.71,"l":10.65,"n":5,"o":10.65,"t":"2026-10-19T14:00:00Z","v":711,"vw":10.692143},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-19T14:15:00Z","v":202,"vw":10.83},{"c":10.7701,"h":10.7701,"l":10.74,"n":4,"o":10.74,"t":"2026-10-19T14:30:00Z","v":452,"vw":10.756722},{"c":10.99,"h":11,"l":10.99,"n":5,"o":11,"t":"2026-10-19T14:45:00Z","v":857,"vw":10.998824},{"c":11.26,"h":11.2911,"l":10.95,"n":6,"o":10.95,"t":"2026-10-19T15:00:00Z","v":1451,"vw":11.172941},{"c":11.3551,"h":11.3551,"l":11.2299,"n":2,"o":11.2299,"t":"2026-10-19T15:15:00Z","v":394,"vw":11.323323},{"c":11.4,"h":11.4,"l":11.34,"n":6,"o":11.34,"t":"2026-10-19T15:30:00Z","v":423,"vw":11.371143},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-19T16:45:00Z","v":900,"vw":11.475},{"c":11.4566,"h":11.5,"l":11.4566,"n":19,"o":11.5,"t":"2026-10-19T17:00:00Z","v":2401,"vw":11.466338},{"c":11.125,"h":11.125,"l":11.125,"n":1,"o":11.125,"t":"2026-10-19T18:00:00Z","v":600,"vw":11.125},{"c":11.3201,"h":11.35,"l":11.3201,"n":3,"o":11.35,"t":"2026-10-19T18:15:00Z","v":1200,"vw":11.337542},{"c":11.38,"h":11.38,"l":11.33,"n":4,"o":11.33,"t":"2026-10-19T18:30:00Z","v":644,"vw":11.363333},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-19T19:00:00Z","v":200,"vw":11.48},{"c":11.66,"h":11.695,"l":11.5001,"n":7,"o":11.5001,"t":"2026-10-19T19:15:00Z","v":3201,"vw":11.612375},{"c":11.75,"h":11.7874,"l":11.655,"n":7,"o":11.655,"t":"2026-10-19T19:30:00Z","v":3340,"vw":11.776897},{"c":11.2941,"h":11.74,"l":11.2941,"n":5,"o":11.74,"t":"2026-10-19T19:45:00Z","v":500,"vw":11.60902},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-20T11:30:00Z","v":162,"vw":10.75},{"c":10.17,"h":10.58,"l":10.12,"n":8,"o":10.58,"t":"2026-10-20T13:30:00Z","v":1548,"vw":10.286219},{"c":10.6,"h":10.6,"l":10.085,"n":6,"o":10.085,"t":"2026-10-20T13:45:00Z","v":681,"vw":10.35339},{"c":11.04,"h":11.04,"l":11.04,"n":5,"o":11.04,"t":"2026-10-20T14:00:00Z","v":300,"vw":11.04},{"c":11.2,"h":11.219,"l":11.2,"n":28,"o":11.21,"t":"2026-10-20T14:15:00Z","v":4217,"vw":11.215365},{"c":11.57,"h":11.66,"l":11.57,"n":7,"o":11.63,"t":"2026-10-20T14:30:00Z","v":901,"vw":11.62886},{"c":11.555,"h":11.5899,"l":11.505,"n":9,"o":11.505,"t":"2026-10-20T14:45:00Z","v":2355,"vw":11.571759},{"c":11.5,"h":11.53,"l":11.5,"n":4,"o":11.53,"t":"2026-10-20T15:00:00Z","v":301,"vw":11.516667},{"c":11.3,"h":11.31,"l":11.11,"n":7,"o":11.11,"t":"2026-10-20T15:15:00Z","v":1300,"vw":11.158333},{"c":11.2401,"h":11.282,"l":11.2401,"n":13,"o":11.26,"t":"2026-10-20T15:30:00Z","v":3001,"vw":11.248695},{"c":11.18,"h":11.275,"l":11.18,"n":4,"o":11.27,"t":"2026-10-20T16:45:00Z","v":400,"vw":11.22625},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-20T17:15:00Z","v":500,"vw":11.12},{"c":11.121,"h":11.18,"l":11.12,"n":11,"o":11.13,"t":"2026-10-20T17:30:00Z","v":5000,"vw":11.124937},{"c":11.375,"h":11.4,"l":11.375,"n":3,"o":11.4,"t":"2026-10-20T18:15:00Z","v":2000,"vw":11.3875},{"c":11.47,"h":11.47,"l":11.45,"n":9,"o":11.46,"t":"2026-10-20T18:30:00Z","v":964,"vw":11.458501},{"c":11.58,"h":11.58,"l":11.56,"n":4,"o":11.56,"t":"2026-10-20T19:15:00Z","v":1688,"vw":11.577038},{"c":11.26,"h":11.45,"l":11.26,"n":17,"o":11.45,"t":"2026-10-20T19:30:00Z","v":2244,"vw":11.423859},{"c":11.84,"h":12.04,"l":11.775,"n":3,"o":12.04,"t":"2026-10-21T13:30:00Z","v":4300,"vw":11.847791},{"c":11.83,"h":11.83,"l":11.6501,"n":10,"o":11.6501,"t":"2026-10-21T13:45:00Z","v":3110,"vw":11.75731},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-21T14:15:00Z","v":300,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-21T15:00:00Z","v":100,"vw":11.68},{"c":11.705,"h":11.705,"l":11.705,"n":1,"o":11.705,"t":"2026-10-21T15:30:00Z","v":100,"vw":11.705},{"c":11.85,"h":11.919,"l":11.85,"n":4,"o":11.885,"t":"2026-10-21T15:45:00Z","v":1100,"vw":11.909636},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-21T16:15:00Z","v":100,"vw":11.75},{"c":11.785,"h":11.785,"l":11.785,"n":2,"o":11.785,"t":"2026-10-21T16:45:00Z","v":304,"vw":11.785},{"c":11.8852,"h":11.8852,"l":11.86,"n":3,"o":11.86,"t":"2026-10-21T18:15:00Z","v":700,"vw":11.878},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-21T19:00:00Z","v":1000,"vw":11.64},{"c":11.895,"h":11.895,"l":11.895,"n":3,"o":11.895,"t":"2026-10-21T19:30:00Z","v":177,"vw":11.895},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-21T19:45:00Z","v":200,"vw":11.92},{"c":10.62,"h":10.62,"l":10.62,"n":3,"o":10.62,"t":"2026-10-22T12:30:00Z","v":900,"vw":10.62},{"c":10.5,"h":10.65,"l":10.5,"n":4,"o":10.6,"t":"2026-10-22T12:45:00Z","v":755,"vw":10.596667},{"c":10.635,"h":10.635,"l":10.635,"n":1,"o":10.635,"t":"2026-10-22T13:30:00Z","v":400,"vw":10.635},{"c":10.355,"h":10.4,"l":10.31,"n":4,"o":10.4,"t":"2026-10-22T14:15:00Z","v":1400,"vw":10.345358},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-22T14:30:00Z","v":126,"vw":10.18},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-22T14:45:00Z","v":500,"vw":10.2},{"c":9.905,"h":10,"l":9.89,"n":17,"o":10,"t":"2026-10-22T15:00:00Z","v":1888,"vw":9.949647},{"c":10.0141,"h":10.0141,"l":10.0141,"n":1,"o":10.0141,"t":"2026-10-22T15:15:00Z","v":250,"vw":10.0141},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-22T15:45:00Z","v":500,"vw":10.02},{"c":10.11,"h":10.17,"l":10.08,"n":11,"o":10.17,"t":"2026-10-22T16:00:00Z","v":1775,"vw":10.107603},{"c":9.88,"h":9.925,"l":9.88,"n":3,"o":9.925,"t":"2026-10-22T16:30:00Z","v":706,"vw":9.912143},{"c":9.6996,"h":9.79,"l":9.68,"n":6,"o":9.79,"t":"2026-10-22T16:45:00Z","v":447,"vw":9.7399},{"c":9.56,"h":9.595,"l":9.56,"n":3,"o":9.595,"t":"2026-10-22T17:00:00Z","v":402,"vw":9.5775},{"c":9.72,"h":9.72,"l":9.56,"n":7,"o":9.634,"t":"2026-10-22T17:15:00Z","v":1200,"vw":9.637125},{"c":9.8484,"h":9.8484,"l":9.8041,"n":2,"o":9.8041,"t":"2026-10-22T17:30:00Z","v":300,"vw":9.818867},{"c":9.7,"h":9.7,"l":9.69,"n":5,"o":9.69,"t":"2026-10-22T18:00:00Z","v":469,"vw":9.694866},{"c":9.625,"h":9.625,"l":9.625,"n":3,"o":9.625,"t":"2026-10-22T18:15:00Z","v":500,"vw":9.625},{"c":9.53,"h":9.555,"l":9.53,"n":11,"o":9.555,"t":"2026-10-22T18:45:00Z","v":2000,"vw":9.533158},{"c":9.46,"h":9.47,"l":9.45,"n":9,"o":9.47,"t":"2026-10-22T19:00:00Z","v":2301,"vw":9.459991},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-22T19:30:00Z","v":1000,"vw":9.45},{"c":9.3315,"h":9.3315,"l":9.3315,"n":1,"o":9.3315,"t":"2026-10-22T19:45:00Z","v":200,"vw":9.3315},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-22T21:30:00Z","v":100,"vw":9.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.5,"strike":19.10923034548001,"iv":4.1617080741999795,"gamma":0.03549672628746222,"theta":-0.07819824225803387,"vega":0.010774121702453735,"rho":0.0018165942322391302,"breakevenPct":124.6585333306997},{"delta":0.55,"premium":2.5,"strike":13.162070282661462,"iv":3.284227002284202,"gamma":0.04463967911597021,"theta":-0.061344229530052946,"vega":0.01068873349832866,"rho":0.002194581009046223,"breakevenPct":62.829387366915086},{"delta":0.6,"premium":2.5,"strike":10.600002875685217,"iv":2.6642668441985657,"gamma":0.05379818102639301,"theta":-0.04870105007752183,"vega":0.01042706946634969,"rho":0.002572558679020656,"breakevenPct":36.19307053640529},{"delta":0.65,"premium":2.5,"strike":9.243434021699969,"iv":2.1973007787277563,"gamma":0.06257682765312488,"theta":-0.038658969632083325,"vega":0.00999076518249008,"rho":0.0029506217737456228,"breakevenPct":22.08961732562579},{"delta":0.7,"premium":2.453684170141164,"strike":8.536841701411637,"iv":1.8066610642498933,"gamma":0.07209064100497682,"theta":-0.03005058687440284,"vega":0.00933842777908183,"rho":0.003368368466936893,"breakevenPct":14.262071501895264},{"delta":0.75,"premium":2.4373704843103865,"strike":7.948454504399467,"iv":1.466031163332368,"gamma":0.07991923413483658,"theta":-0.022237934439851482,"vega":0.00860499121702491,"rho":0.0037629801278731925,"breakevenPct":7.97534998190871},{"delta":0.8,"premium":2.8719109995474454,"strike":7.349088276486283,"iv":1.529184225336649,"gamma":0.06735218919107569,"theta":-0.02035345118231055,"vega":0.007500237926616878,"rho":0.003798710727659657,"breakevenPct":6.261753418172178},{"delta":0.85,"premium":3.4095348207863134,"strike":6.655109308137802,"iv":1.6201765707871032,"gamma":0.05329462387270178,"theta":-0.018066485863173522,"vega":0.006247300075997655,"rho":0.0037550803363644836,"breakevenPct":4.636220372026517}],"put":[{"delta":0.15,"premium":2.5,"strike":6.057571344118621,"iv":5.081217310010748,"gamma":0.017051924043823923,"theta":-0.05542361647952599,"vega":0.0062884360163441,"rho":-0.0031072042698350724,"breakevenPct":63.01401079024586},{"delta":0.2,"premium":2.5,"strike":7.110377404064588,"iv":4.132931841956897,"gamma":0.02521896005378822,"theta":-0.053504305006565854,"vega":0.007547135487452769,"rho":-0.003503378933147735,"breakevenPct":52.06860174384701},{"delta":0.25,"premium":2.5,"strike":8.01610187345835,"iv":3.4351348011271385,"gamma":0.034283535547686324,"theta":-0.05058580824827709,"vega":0.008579268699692348,"rho":-0.003886015151034964,"breakevenPct":42.6523139981666},{"delta":0.3,"premium":2.5,"strike":8.762397506996658,"iv":2.9321951975520366,"gamma":0.04431537823950763,"theta":-0.04679408293987693,"vega":0.009357897247206865,"rho":-0.004268934013211468,"breakevenPct":34.89351464338573},{"delta":0.35,"premium":2.5,"strike":9.387560275930303,"iv":2.531135634840535,"gamma":0.054942547055069374,"theta":-0.042761651070364184,"vega":0.009936770310416062,"rho":-0.004652023325924829,"breakevenPct":28.394062857451594},{"delta":0.4,"premium":2.5,"strike":9.956143806181007,"iv":2.1776626223840987,"gamma":0.06584778325522764,"theta":-0.0386167889861596,"vega":0.010422340757018084,"rho":-0.005035192253378912,"breakevenPct":22.482832335128368},{"delta":0.45,"premium":2.5,"strike":10.350258998655116,"iv":1.9330592245398694,"gamma":0.07701509096949796,"theta":-0.03454494583025029,"vega":0.010554886634638955,"rho":-0.005418436281553244,"breakevenPct":18.385447111822643},{"delta":0.5,"premium":2.5,"strike":10.729792299343597,"iv":1.697555041826875,"gamma":0.08820430236272561,"theta":-0.03047920552442985,"vega":0.010657927066583243,"rho":-0.005801686586571785,"breakevenPct":14.439661291613254},{"delta":0.55,"premium":2.746889935920585,"strike":11.274322151022872,"iv":1.5718080647133639,"gamma":0.09318843096126818,"theta":-0.028137478135308775,"vega":0.010695271648111527,"rho":-0.006377652671347594,"breakevenPct":11.345273112766938},{"delta":0.6,"premium":3.6959720733235626,"strike":12.319969808998446,"iv":1.731977195123085,"gamma":0.08246062136928642,"theta":-0.030176397704008203,"vega":0.010484296429782106,"rho":-0.00750428821748567,"breakevenPct":10.341337855688575},{"delta":0.65,"premium":4.819930776339174,"strike":13.573832784161361,"iv":1.8558777910131057,"gamma":0.07355887962956151,"theta":-0.03068895745393751,"vega":0.009947182542623868,"rho":-0.00877308448440763,"breakevenPct":8.990799091122636},{"delta":0.7,"premium":5.821450371873592,"strike":14.735014923911411,"iv":1.8946734386744704,"gamma":0.06775689259504417,"theta":-0.02924726498539201,"vega":0.009357903761109204,"rho":-0.00994371929038852,"breakevenPct":7.330880971047875},{"delta":0.75,"premium":8.948282183027782,"strike":17.950744936216935,"iv":2.2352857865558464,"gamma":0.05265476606845439,"theta":-0.03134244962673742,"vega":0.00858214135961104,"rho":-0.012792226072407504,"breakevenPct":6.406658351033374},{"delta":0.8,"premium":11.077505462063458,"strike":20.246346792257032,"iv":2.2690345778429575,"gamma":0.04581871546484947,"theta":-0.027504622509896243,"vega":0.00756076592520539,"rho":-0.014854120543880864,"breakevenPct":4.676917564810498},{"delta":0.85,"premium":16.467453867910685,"strike":25.77852749324827,"iv":2.5170551257937035,"gamma":0.03429484421528082,"theta":-0.024511707139132737,"vega":0.006295559646816611,"rho":-0.019492725395511477,"breakevenPct":3.1982115531456037}]},"raw":{"call":[{"delta":0.5,"premium":2.5,"strike":19.10923034548001,"iv":4.1617080741999795,"gamma":0.03549672628746222,"theta":-0.07819824225803387,"vega":0.010774121702453735,"rho":0.0018165942322391302,"breakevenPct":124.6585333306997},{"delta":0.55,"premium":2.5,"strike":13.162070282661462,"iv":3.284227002284202,"gamma":0.04463967911597021,"theta":-0.061344229530052946,"vega":0.01068873349832866,"rho":0.002194581009046223,"breakevenPct":62.829387366915086},{"delta":0.6,"premium":2.5,"strike":10.600002875685217,"iv":2.6642668441985657,"gamma":0.05379818102639301,"theta":-0.04870105007752183,"vega":0.01042706946634969,"rho":0.002572558679020656,"breakevenPct":36.19307053640529},{"delta":0.65,"premium":2.5,"strike":9.243434021699969,"iv":2.1973007787277563,"gamma":0.06257682765312488,"theta":-0.038658969632083325,"vega":0.00999076518249008,"rho":0.0029506217737456228,"breakevenPct":22.08961732562579},{"delta":0.7,"premium":2.453684170141164,"strike":8.536841701411637,"iv":1.8066610642498933,"gamma":0.07209064100497682,"theta":-0.03005058687440284,"vega":0.00933842777908183,"rho":0.003368368466936893,"breakevenPct":14.262071501895264},{"delta":0.75,"premium":2.4373704843103865,"strike":7.948454504399467,"iv":1.466031163332368,"gamma":0.07991923413483658,"theta":-0.022237934439851482,"vega":0.00860499121702491,"rho":0.0037629801278731925,"breakevenPct":7.97534998190871},{"delta":0.8,"premium":2.8719109995474454,"strike":7.349088276486283,"iv":1.529184225336649,"gamma":0.06735218919107569,"theta":-0.02035345118231055,"vega":0.007500237926616878,"rho":0.003798710727659657,"breakevenPct":6.261753418172178},{"delta":0.85,"premium":3.4095348207863134,"strike":6.655109308137802,"iv":1.6201765707871032,"gamma":0.05329462387270178,"theta":-0.018066485863173522,"vega":0.006247300075997655,"rho":0.0037550803363644836,"breakevenPct":4.636220372026517}],"put":[{"delta":0.15,"premium":2.5,"strike":6.057571344118621,"iv":5.081217310010748,"gamma":0.017051924043823923,"theta":-0.05542361647952599,"vega":0.0062884360163441,"rho":-0.0031072042698350724,"breakevenPct":63.01401079024586},{"delta":0.2,"premium":2.5,"strike":7.110377404064588,"iv":4.132931841956897,"gamma":0.02521896005378822,"theta":-0.053504305006565854,"vega":0.007547135487452769,"rho":-0.003503378933147735,"breakevenPct":52.06860174384701},{"delta":0.25,"premium":2.5,"strike":8.01610187345835,"iv":3.4351348011271385,"gamma":0.034283535547686324,"theta":-0.05058580824827709,"vega":0.008579268699692348,"rho":-0.003886015151034964,"breakevenPct":42.6523139981666},{"delta":0.3,"premium":2.5,"strike":8.762397506996658,"iv":2.9321951975520366,"gamma":0.04431537823950763,"theta":-0.04679408293987693,"vega":0.009357897247206865,"rho":-0.004268934013211468,"breakevenPct":34.89351464338573},{"delta":0.35,"premium":2.5,"strike":9.387560275930303,"iv":2.531135634840535,"gamma":0.054942547055069374,"theta":-0.042761651070364184,"vega":0.009936770310416062,"rho":-0.004652023325924829,"breakevenPct":28.394062857451594},{"delta":0.4,"premium":2.5,"strike":9.956143806181007,"iv":2.1776626223840987,"gamma":0.06584778325522764,"theta":-0.0386167889861596,"vega":0.010422340757018084,"rho":-0.005035192253378912,"breakevenPct":22.482832335128368},{"delta":0.45,"premium":2.5,"strike":10.350258998655116,"iv":1.9330592245398694,"gamma":0.07701509096949796,"theta":-0.03454494583025029,"vega":0.010554886634638955,"rho":-0.005418436281553244,"breakevenPct":18.385447111822643},{"delta":0.5,"premium":2.5,"strike":10.729792299343597,"iv":1.697555041826875,"gamma":0.08820430236272561,"theta":-0.03047920552442985,"vega":0.010657927066583243,"rho":-0.005801686586571785,"breakevenPct":14.439661291613254},{"delta":0.55,"premium":2.746889935920585,"strike":11.274322151022872,"iv":1.5718080647133639,"gamma":0.09318843096126818,"theta":-0.028137478135308775,"vega":0.010695271648111527,"rho":-0.006377652671347594,"breakevenPct":11.345273112766938},{"delta":0.6,"premium":3.6959720733235626,"strike":12.319969808998446,"iv":1.731977195123085,"gamma":0.08246062136928642,"theta":-0.030176397704008203,"vega":0.010484296429782106,"rho":-0.00750428821748567,"breakevenPct":10.341337855688575},{"delta":0.65,"premium":4.819930776339174,"strike":13.573832784161361,"iv":1.8558777910131057,"gamma":0.07355887962956151,"theta":-0.03068895745393751,"vega":0.009947182542623868,"rho":-0.00877308448440763,"breakevenPct":8.990799091122636},{"delta":0.7,"premium":5.821450371873592,"strike":14.735014923911411,"iv":1.8946734386744704,"gamma":0.06775689259504417,"theta":-0.02924726498539201,"vega":0.009357903761109204,"rho":-0.00994371929038852,"breakevenPct":7.330880971047875},{"delta":0.75,"premium":8.948282183027782,"strike":17.950744936216935,"iv":2.2352857865558464,"gamma":0.05265476606845439,"theta":-0.03134244962673742,"vega":0.00858214135961104,"rho":-0.012792226072407504,"breakevenPct":6.406658351033374},{"delta":0.8,"premium":11.077505462063458,"strike":20.246346792257032,"iv":2.2690345778429575,"gamma":0.04581871546484947,"theta":-0.027504622509896243,"vega":0.00756076592520539,"rho":-0.014854120543880864,"breakevenPct":4.676917564810498},{"delta":0.85,"premium":16.467453867910685,"strike":25.77852749324827,"iv":2.5170551257937035,"gamma":0.03429484421528082,"theta":-0.024511707139132737,"vega":0.006295559646816611,"rho":-0.019492725395511477,"breakevenPct":3.1982115531456037}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}