{"symbol":"SPOG","url":"https://intraalpha.com/companies/SPOG","capturedAt":"2026-10-22T23:20:45.621Z","state":"ready","quote":{"symbol":"SPOG","last_price":9.14,"prev_close":7.4938,"regular_close":9.13,"change":1.6462,"change_pct":21.9675,"regular_change":1.6362,"regular_change_pct":21.834,"extended_change":0.01,"extended_change_pct":0.1095,"bid":8.89,"ask":9.42,"bid_size":1100,"ask_size":1000,"volume":70373,"vwap":8.964518,"open":8.43,"high":9.3297,"low":8.43,"close":9.13,"trade_count":685,"last_trade_at":"2026-10-22T20:56:10.323426539Z","last_quote_at":"2026-10-22T23:12:29.575396718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:45.069885+00:00"},"optionObservedAt":"2026-10-22T19:55:28.017Z","bars":[{"c":7.36,"h":7.38,"l":7.36,"n":7,"o":7.36,"t":"2026-10-15T13:30:00Z","v":1586,"vw":7.361889},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-15T13:55:00Z","v":233,"vw":7.57},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-15T14:00:00Z","v":200,"vw":7.64},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-15T14:05:00Z","v":110,"vw":7.59},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-15T14:15:00Z","v":200,"vw":7.51},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-15T14:20:00Z","v":100,"vw":7.52},{"c":7.53,"h":7.5308,"l":7.53,"n":8,"o":7.53,"t":"2026-10-15T14:40:00Z","v":1000,"vw":7.53008},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-15T14:45:00Z","v":100,"vw":7.65},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-15T14:50:00Z","v":100,"vw":7.61},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-15T15:35:00Z","v":380,"vw":7.65},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-15T15:45:00Z","v":200,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-15T15:50:00Z","v":200,"vw":7.63},{"c":7.62,"h":7.64,"l":7.62,"n":6,"o":7.64,"t":"2026-10-15T16:45:00Z","v":577,"vw":7.624},{"c":7.6249,"h":7.6249,"l":7.6,"n":26,"o":7.62,"t":"2026-10-15T16:55:00Z","v":6800,"vw":7.612959},{"c":7.77,"h":7.8098,"l":7.77,"n":4,"o":7.8098,"t":"2026-10-15T19:55:00Z","v":2550,"vw":7.801227},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-16T14:35:00Z","v":1900,"vw":7.67},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T15:25:00Z","v":100,"vw":7.72},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-16T17:35:00Z","v":200,"vw":7.48},{"c":7.41,"h":7.44,"l":7.41,"n":4,"o":7.44,"t":"2026-10-16T18:30:00Z","v":266,"vw":7.425},{"c":7.4416,"h":7.444,"l":7.4416,"n":4,"o":7.444,"t":"2026-10-16T18:35:00Z","v":578,"vw":7.44208},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-16T19:40:00Z","v":238,"vw":7.51},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-16T19:55:00Z","v":306,"vw":7.7},{"c":7.62,"h":7.62,"l":7.61,"n":3,"o":7.61,"t":"2026-10-19T08:00:00Z","v":807,"vw":7.615},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-19T08:05:00Z","v":390,"vw":7.62},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T12:55:00Z","v":100,"vw":7.6},{"c":7.26,"h":7.26,"l":7.22,"n":20,"o":7.22,"t":"2026-10-19T14:20:00Z","v":6429,"vw":7.254463},{"c":7.295,"h":7.295,"l":7.295,"n":1,"o":7.295,"t":"2026-10-19T14:25:00Z","v":300,"vw":7.295},{"c":7.415,"h":7.415,"l":7.415,"n":2,"o":7.415,"t":"2026-10-19T15:30:00Z","v":651,"vw":7.415},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-19T15:40:00Z","v":100,"vw":7.39},{"c":7.5031,"h":7.5031,"l":7.5031,"n":2,"o":7.5031,"t":"2026-10-19T15:55:00Z","v":314,"vw":7.5031},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-19T16:20:00Z","v":139,"vw":7.35},{"c":7.255,"h":7.3,"l":7.255,"n":3,"o":7.3,"t":"2026-10-19T16:25:00Z","v":206,"vw":7.2775},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-19T16:35:00Z","v":112,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T16:40:00Z","v":361,"vw":7.25},{"c":7.28,"h":7.28,"l":7.27,"n":5,"o":7.27,"t":"2026-10-19T16:45:00Z","v":700,"vw":7.275385},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T16:50:00Z","v":100,"vw":7.25},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-19T17:20:00Z","v":100,"vw":7.27},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-19T17:50:00Z","v":110,"vw":7.32},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T18:10:00Z","v":100,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T18:25:00Z","v":101,"vw":7.29},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-19T18:30:00Z","v":205,"vw":7.31},{"c":7.41,"h":7.41,"l":7.38,"n":7,"o":7.39,"t":"2026-10-19T19:40:00Z","v":1645,"vw":7.39533},{"c":7.365,"h":7.365,"l":7.36,"n":8,"o":7.36,"t":"2026-10-19T19:45:00Z","v":452,"vw":7.36125},{"c":7.35,"h":7.37,"l":7.35,"n":11,"o":7.37,"t":"2026-10-19T19:55:00Z","v":999,"vw":7.358999},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-20T08:05:00Z","v":200,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T11:45:00Z","v":100,"vw":7.3},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-20T12:45:00Z","v":201,"vw":7.34},{"c":7.6,"h":7.6,"l":7.59,"n":2,"o":7.59,"t":"2026-10-20T13:30:00Z","v":200,"vw":7.595},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-10-20T13:45:00Z","v":250,"vw":7.625},{"c":7.6965,"h":7.7,"l":7.6965,"n":3,"o":7.7,"t":"2026-10-20T13:55:00Z","v":306,"vw":7.698542},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-20T14:35:00Z","v":5050,"vw":7.8},{"c":7.81,"h":7.83,"l":7.81,"n":8,"o":7.82,"t":"2026-10-20T14:40:00Z","v":650,"vw":7.819243},{"c":7.7,"h":7.7,"l":7.69,"n":6,"o":7.69,"t":"2026-10-20T14:50:00Z","v":378,"vw":7.696667},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-20T14:55:00Z","v":500,"vw":7.71},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-20T15:00:00Z","v":100,"vw":7.67},{"c":7.7459,"h":7.7459,"l":7.7459,"n":2,"o":7.7459,"t":"2026-10-20T15:40:00Z","v":103,"vw":7.7459},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-10-20T16:30:00Z","v":307,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-20T16:40:00Z","v":119,"vw":7.68},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T17:00:00Z","v":100,"vw":7.63},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-20T17:05:00Z","v":158,"vw":7.59},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T18:25:00Z","v":100,"vw":7.66},{"c":7.608,"h":7.608,"l":7.608,"n":1,"o":7.608,"t":"2026-10-20T18:30:00Z","v":150,"vw":7.608},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T18:50:00Z","v":600,"vw":7.62},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-20T19:30:00Z","v":105,"vw":7.51},{"c":7.5302,"h":7.54,"l":7.5302,"n":4,"o":7.54,"t":"2026-10-20T19:40:00Z","v":1997,"vw":7.53361},{"c":7.56,"h":7.58,"l":7.56,"n":4,"o":7.58,"t":"2026-10-20T19:55:00Z","v":358,"vw":7.565666},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-21T12:05:00Z","v":130,"vw":7.46},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-21T13:25:00Z","v":200,"vw":7.18},{"c":7.605,"h":7.605,"l":7.605,"n":1,"o":7.605,"t":"2026-10-21T13:40:00Z","v":250,"vw":7.605},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-21T14:00:00Z","v":500,"vw":7.6},{"c":7.5,"h":7.54,"l":7.5,"n":6,"o":7.54,"t":"2026-10-21T14:10:00Z","v":20000,"vw":7.510246},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-21T14:15:00Z","v":100,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-21T14:30:00Z","v":100,"vw":7.5},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-21T14:35:00Z","v":200,"vw":7.43},{"c":7.54,"h":7.54,"l":7.53,"n":2,"o":7.53,"t":"2026-10-21T15:10:00Z","v":300,"vw":7.536667},{"c":7.5217,"h":7.5217,"l":7.5217,"n":1,"o":7.5217,"t":"2026-10-21T15:15:00Z","v":125,"vw":7.5217},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-21T16:15:00Z","v":1000,"vw":7.58},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-21T16:20:00Z","v":200,"vw":7.56},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-21T16:45:00Z","v":190,"vw":7.59},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T16:55:00Z","v":145,"vw":7.6},{"c":7.5848,"h":7.5848,"l":7.5848,"n":1,"o":7.5848,"t":"2026-10-21T17:00:00Z","v":500,"vw":7.5848},{"c":7.51,"h":7.51,"l":7.49,"n":4,"o":7.49,"t":"2026-10-21T17:35:00Z","v":235,"vw":7.5},{"c":7.471,"h":7.471,"l":7.465,"n":2,"o":7.465,"t":"2026-10-21T17:55:00Z","v":300,"vw":7.467},{"c":7.47,"h":7.4778,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T18:20:00Z","v":1300,"vw":7.473},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T18:25:00Z","v":100,"vw":7.44},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T18:30:00Z","v":244,"vw":7.43},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T18:45:00Z","v":200,"vw":7.48},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T19:00:00Z","v":100,"vw":7.39},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-21T19:20:00Z","v":100,"vw":7.37},{"c":7.363,"h":7.363,"l":7.363,"n":3,"o":7.363,"t":"2026-10-21T19:25:00Z","v":239,"vw":7.363},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-21T19:30:00Z","v":199,"vw":7.38},{"c":7.4,"h":7.4,"l":7.34,"n":2,"o":7.34,"t":"2026-10-21T19:35:00Z","v":200,"vw":7.37},{"c":7.43,"h":7.455,"l":7.43,"n":3,"o":7.455,"t":"2026-10-21T19:45:00Z","v":201,"vw":7.4425},{"c":7.51,"h":7.53,"l":7.5,"n":13,"o":7.53,"t":"2026-10-21T19:55:00Z","v":1035,"vw":7.507},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-21T20:10:00Z","v":1001,"vw":7.49},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-21T20:30:00Z","v":575,"vw":7.53},{"c":7.68,"h":7.68,"l":7.61,"n":4,"o":7.61,"t":"2026-10-21T20:55:00Z","v":446,"vw":7.653028},{"c":7.6,"h":7.6,"l":7.55,"n":9,"o":7.55,"t":"2026-10-21T21:40:00Z","v":2412,"vw":7.594461},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T22:50:00Z","v":500,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T22:55:00Z","v":259,"vw":7.48},{"c":7.52,"h":7.62,"l":7.51,"n":3,"o":7.51,"t":"2026-10-21T23:05:00Z","v":510,"vw":7.576314},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T23:35:00Z","v":100,"vw":7.65},{"c":7.49,"h":7.93,"l":7.49,"n":2,"o":7.93,"t":"2026-10-22T10:45:00Z","v":390,"vw":7.788974},{"c":8.19,"h":8.19,"l":7.5,"n":5,"o":7.5,"t":"2026-10-22T11:40:00Z","v":440,"vw":7.733108},{"c":8.18,"h":8.18,"l":8.18,"n":6,"o":8.18,"t":"2026-10-22T11:45:00Z","v":337,"vw":8.18},{"c":8.2,"h":8.2,"l":8.14,"n":5,"o":8.14,"t":"2026-10-22T11:50:00Z","v":758,"vw":8.17423},{"c":8.07,"h":8.23,"l":8.07,"n":3,"o":8.23,"t":"2026-10-22T11:55:00Z","v":550,"vw":8.172982},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-10-22T12:10:00Z","v":545,"vw":8.347895},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-22T12:15:00Z","v":312,"vw":8.49},{"c":8.33,"h":8.35,"l":8.33,"n":3,"o":8.35,"t":"2026-10-22T12:20:00Z","v":308,"vw":8.337463},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-22T12:40:00Z","v":250,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":8,"o":8.64,"t":"2026-10-22T12:45:00Z","v":1091,"vw":8.64},{"c":8.7733,"h":8.7733,"l":8.7733,"n":1,"o":8.7733,"t":"2026-10-22T13:25:00Z","v":100,"vw":8.7733},{"c":9.23,"h":9.3,"l":8.43,"n":71,"o":8.43,"t":"2026-10-22T13:30:00Z","v":8913,"vw":8.946068},{"c":8.825,"h":9.01,"l":8.805,"n":29,"o":9.01,"t":"2026-10-22T13:35:00Z","v":2006,"vw":8.86833},{"c":8.98,"h":8.9824,"l":8.85,"n":13,"o":8.875,"t":"2026-10-22T13:40:00Z","v":3024,"vw":8.864393},{"c":8.93,"h":9.13,"l":8.93,"n":19,"o":9.07,"t":"2026-10-22T13:45:00Z","v":4032,"vw":9.055216},{"c":8.94,"h":8.94,"l":8.9001,"n":15,"o":8.93,"t":"2026-10-22T13:50:00Z","v":1350,"vw":8.921996},{"c":8.74,"h":8.805,"l":8.74,"n":2,"o":8.805,"t":"2026-10-22T14:00:00Z","v":350,"vw":8.758571},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-22T14:10:00Z","v":1000,"vw":8.89},{"c":8.9099,"h":8.9155,"l":8.84,"n":13,"o":8.85,"t":"2026-10-22T14:15:00Z","v":601,"vw":8.876527},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-22T14:25:00Z","v":500,"vw":8.75},{"c":8.7607,"h":8.7607,"l":8.7607,"n":2,"o":8.7607,"t":"2026-10-22T14:30:00Z","v":151,"vw":8.7607},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-22T14:35:00Z","v":500,"vw":8.66},{"c":8.62,"h":8.64,"l":8.62,"n":6,"o":8.64,"t":"2026-10-22T14:40:00Z","v":2205,"vw":8.635719},{"c":8.7,"h":8.7457,"l":8.7,"n":5,"o":8.7457,"t":"2026-10-22T14:45:00Z","v":1456,"vw":8.713057},{"c":8.725,"h":8.725,"l":8.72,"n":4,"o":8.72,"t":"2026-10-22T14:50:00Z","v":1861,"vw":8.720377},{"c":8.77,"h":8.77,"l":8.75,"n":5,"o":8.75,"t":"2026-10-22T15:05:00Z","v":406,"vw":8.76},{"c":8.81,"h":8.81,"l":8.81,"n":9,"o":8.81,"t":"2026-10-22T15:10:00Z","v":1500,"vw":8.81},{"c":8.8,"h":8.81,"l":8.8,"n":8,"o":8.81,"t":"2026-10-22T15:15:00Z","v":2100,"vw":8.801934},{"c":8.865,"h":8.865,"l":8.865,"n":4,"o":8.865,"t":"2026-10-22T15:20:00Z","v":122,"vw":8.865},{"c":8.95,"h":8.95,"l":8.94,"n":8,"o":8.94,"t":"2026-10-22T15:45:00Z","v":705,"vw":8.943846},{"c":8.935,"h":8.935,"l":8.935,"n":2,"o":8.935,"t":"2026-10-22T15:50:00Z","v":115,"vw":8.935},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-22T15:55:00Z","v":536,"vw":8.84},{"c":8.9554,"h":8.9554,"l":8.9554,"n":2,"o":8.9554,"t":"2026-10-22T16:05:00Z","v":2056,"vw":8.9554},{"c":8.85,"h":8.8849,"l":8.85,"n":2,"o":8.8849,"t":"2026-10-22T16:15:00Z","v":675,"vw":8.87973},{"c":8.865,"h":8.865,"l":8.83,"n":6,"o":8.83,"t":"2026-10-22T16:25:00Z","v":299,"vw":8.846432},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-22T16:30:00Z","v":169,"vw":8.83},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-10-22T16:55:00Z","v":1995,"vw":8.915},{"c":8.955,"h":8.955,"l":8.955,"n":1,"o":8.955,"t":"2026-10-22T17:00:00Z","v":200,"vw":8.955},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-22T17:10:00Z","v":102,"vw":8.975},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-22T17:15:00Z","v":103,"vw":8.95},{"c":8.9144,"h":8.9144,"l":8.9144,"n":1,"o":8.9144,"t":"2026-10-22T17:20:00Z","v":100,"vw":8.9144},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-22T17:25:00Z","v":251,"vw":8.96},{"c":9,"h":9,"l":8.98,"n":4,"o":8.99,"t":"2026-10-22T17:30:00Z","v":1320,"vw":8.997727},{"c":9.0085,"h":9.0085,"l":9.0085,"n":1,"o":9.0085,"t":"2026-10-22T17:50:00Z","v":2000,"vw":9.0085},{"c":9.12,"h":9.17,"l":9.12,"n":3,"o":9.17,"t":"2026-10-22T18:05:00Z","v":3002,"vw":9.161667},{"c":9.16,"h":9.174,"l":9.16,"n":7,"o":9.174,"t":"2026-10-22T18:20:00Z","v":2751,"vw":9.161491},{"c":9.145,"h":9.145,"l":9.145,"n":1,"o":9.145,"t":"2026-10-22T18:25:00Z","v":315,"vw":9.145},{"c":9.0893,"h":9.16,"l":9.0893,"n":5,"o":9.16,"t":"2026-10-22T18:30:00Z","v":271,"vw":9.130294},{"c":9.15,"h":9.15,"l":9.15,"n":8,"o":9.15,"t":"2026-10-22T18:40:00Z","v":405,"vw":9.15},{"c":9.18,"h":9.18,"l":9.145,"n":14,"o":9.145,"t":"2026-10-22T19:05:00Z","v":1472,"vw":9.154293},{"c":9.305,"h":9.305,"l":9.21,"n":40,"o":9.21,"t":"2026-10-22T19:15:00Z","v":2219,"vw":9.23632},{"c":9.22,"h":9.3297,"l":9.22,"n":12,"o":9.31,"t":"2026-10-22T19:20:00Z","v":1369,"vw":9.2976},{"c":9.155,"h":9.22,"l":9.155,"n":12,"o":9.22,"t":"2026-10-22T19:50:00Z","v":1132,"vw":9.171276},{"c":9.18,"h":9.18,"l":9.14,"n":15,"o":9.14,"t":"2026-10-22T19:55:00Z","v":1595,"vw":9.158855},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-22T20:00:00Z","v":453,"vw":9.13},{"c":9.04,"h":9.07,"l":8.95,"n":5,"o":9.07,"t":"2026-10-22T20:30:00Z","v":1146,"vw":8.992853},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-22T20:55:00Z","v":2400,"vw":9.14}],"history":[{"c":15.1992,"h":15.27,"l":15.05,"n":11,"o":15.05,"t":"2025-11-17T05:00:00Z","v":1029,"vw":15.16},{"c":15.0821,"h":15.0821,"l":14.77,"n":11,"o":14.77,"t":"2025-11-18T05:00:00Z","v":267,"vw":14.77},{"c":14.1792,"h":14.47,"l":14.1792,"n":19,"o":14.47,"t":"2025-11-19T05:00:00Z","v":2911,"vw":14.349852},{"c":12.9036,"h":13.75,"l":12.9036,"n":35,"o":13.42,"t":"2025-11-20T05:00:00Z","v":2394,"vw":13.428719},{"c":12.5986,"h":12.5986,"l":12.5986,"n":8,"o":12.5986,"t":"2025-11-21T05:00:00Z","v":35,"vw":12.5986},{"c":12.676,"h":12.676,"l":12.676,"n":15,"o":12.676,"t":"2025-11-24T05:00:00Z","v":5067,"vw":12.676},{"c":12.75,"h":12.9699,"l":12.63,"n":48,"o":12.78,"t":"2025-11-25T05:00:00Z","v":2725,"vw":12.762152},{"c":13.0418,"h":13.19,"l":12.75,"n":29,"o":12.75,"t":"2025-11-26T05:00:00Z","v":1465,"vw":13.093523},{"c":13.2335,"h":13.2896,"l":13.1157,"n":34,"o":13.1157,"t":"2025-11-28T05:00:00Z","v":3036,"vw":13.252226},{"c":12.334,"h":13.33,"l":12.32,"n":83,"o":13.33,"t":"2025-12-01T05:00:00Z","v":3838,"vw":12.537675},{"c":12.1,"h":12.33,"l":12.1,"n":60,"o":12.33,"t":"2025-12-02T05:00:00Z","v":2940,"vw":12.133024},{"c":11.49,"h":12,"l":11.37,"n":96,"o":12,"t":"2025-12-03T05:00:00Z","v":21261,"vw":11.467683},{"c":11.5043,"h":11.53,"l":11.23,"n":144,"o":11.51,"t":"2025-12-04T05:00:00Z","v":26943,"vw":11.409842},{"c":11.67,"h":12.15,"l":11.65,"n":130,"o":11.75,"t":"2025-12-05T05:00:00Z","v":34751,"vw":11.910508},{"c":11.88,"h":11.88,"l":11.02,"n":95,"o":11.77,"t":"2025-12-08T05:00:00Z","v":13612,"vw":11.305426},{"c":12.7756,"h":12.95,"l":12.25,"n":119,"o":12.25,"t":"2025-12-09T05:00:00Z","v":17802,"vw":12.828527},{"c":13.5512,"h":13.5512,"l":12.87,"n":93,"o":12.87,"t":"2025-12-10T05:00:00Z","v":10564,"vw":13.339066},{"c":13.1008,"h":13.8,"l":13.1008,"n":52,"o":13.8,"t":"2025-12-11T05:00:00Z","v":2488,"vw":13.45659},{"c":13.0606,"h":13.3062,"l":13.06,"n":45,"o":13.19,"t":"2025-12-12T05:00:00Z","v":4287,"vw":13.215197},{"c":12.1673,"h":13.18,"l":12.1419,"n":140,"o":13.18,"t":"2025-12-15T05:00:00Z","v":20651,"vw":12.388884},{"c":12.2489,"h":12.4399,"l":11.88,"n":46,"o":11.88,"t":"2025-12-16T05:00:00Z","v":5622,"vw":12.031951},{"c":11.715,"h":12.44,"l":11.56,"n":74,"o":12.44,"t":"2025-12-17T05:00:00Z","v":10979,"vw":12.067194},{"c":11.6059,"h":11.95,"l":11.6,"n":30,"o":11.95,"t":"2025-12-18T05:00:00Z","v":1357,"vw":11.75},{"c":12.3284,"h":12.4,"l":12.185,"n":46,"o":12.25,"t":"2025-12-19T05:00:00Z","v":10662,"vw":12.343263},{"c":12.1191,"h":12.35,"l":12.03,"n":127,"o":12.11,"t":"2025-12-22T05:00:00Z","v":13543,"vw":12.127563},{"c":12.165,"h":12.2391,"l":12.165,"n":17,"o":12.21,"t":"2025-12-23T05:00:00Z","v":1114,"vw":12.200998},{"c":12.4771,"h":12.4771,"l":12.25,"n":16,"o":12.26,"t":"2025-12-24T05:00:00Z","v":1512,"vw":12.395493},{"c":12.375,"h":12.42,"l":12.375,"n":15,"o":12.42,"t":"2025-12-26T05:00:00Z","v":229,"vw":12.42},{"c":12.2225,"h":12.29,"l":12.13,"n":37,"o":12.1401,"t":"2025-12-29T05:00:00Z","v":2839,"vw":12.214896},{"c":11.9849,"h":12.27,"l":11.9849,"n":53,"o":12.27,"t":"2025-12-30T05:00:00Z","v":2366,"vw":12.12711},{"c":12.2305,"h":12.2305,"l":11.93,"n":25,"o":11.93,"t":"2025-12-31T05:00:00Z","v":1459,"vw":12.076667},{"c":11.8946,"h":12.25,"l":11.79,"n":57,"o":12.25,"t":"2026-01-02T05:00:00Z","v":7909,"vw":12.137359},{"c":12.7103,"h":13.263,"l":12.44,"n":81,"o":12.44,"t":"2026-01-05T05:00:00Z","v":5012,"vw":12.960511},{"c":11.7574,"h":12.08,"l":11.737,"n":100,"o":11.88,"t":"2026-01-06T05:00:00Z","v":13058,"vw":11.906977},{"c":11.7143,"h":12.095,"l":11.6,"n":83,"o":11.73,"t":"2026-01-07T05:00:00Z","v":6911,"vw":11.783517},{"c":11.0328,"h":11.4,"l":10.69,"n":188,"o":11.4,"t":"2026-01-08T05:00:00Z","v":16431,"vw":10.966374},{"c":10.4791,"h":10.91,"l":10.33,"n":190,"o":10.87,"t":"2026-01-09T05:00:00Z","v":21327,"vw":10.594444},{"c":10.1227,"h":10.42,"l":10.12,"n":150,"o":10.42,"t":"2026-01-12T05:00:00Z","v":18055,"vw":10.199976},{"c":10.3318,"h":10.4,"l":10,"n":110,"o":10.1095,"t":"2026-01-13T05:00:00Z","v":8147,"vw":10.14361},{"c":10.0344,"h":10.13,"l":9.6,"n":130,"o":10.13,"t":"2026-01-14T05:00:00Z","v":8653,"vw":9.898101},{"c":9.31,"h":10.61,"l":9.15,"n":525,"o":10.61,"t":"2026-01-15T05:00:00Z","v":92301,"vw":9.27683},{"c":9.1298,"h":9.49,"l":8.95,"n":356,"o":9.49,"t":"2026-01-16T05:00:00Z","v":27089,"vw":9.097867},{"c":9.3147,"h":9.41,"l":9.14,"n":89,"o":9.1723,"t":"2026-01-20T05:00:00Z","v":17749,"vw":9.296987},{"c":8.95,"h":9.29,"l":8.7706,"n":83,"o":9.15,"t":"2026-01-21T05:00:00Z","v":7226,"vw":9.03813},{"c":8.8871,"h":9.12,"l":8.65,"n":220,"o":9.12,"t":"2026-01-22T05:00:00Z","v":27094,"vw":8.802711},{"c":9.3522,"h":9.5001,"l":9.14,"n":521,"o":9.35,"t":"2026-01-23T05:00:00Z","v":81656,"vw":9.33068},{"c":9.358,"h":9.55,"l":9.3534,"n":144,"o":9.52,"t":"2026-01-26T05:00:00Z","v":18848,"vw":9.453135},{"c":9.3183,"h":9.52,"l":9.26,"n":86,"o":9.39,"t":"2026-01-27T05:00:00Z","v":30416,"vw":9.408931},{"c":9.238,"h":9.49,"l":9.2,"n":53,"o":9.22,"t":"2026-01-28T05:00:00Z","v":5512,"vw":9.317182},{"c":9.0002,"h":9.7685,"l":8.63,"n":95,"o":8.89,"t":"2026-01-29T05:00:00Z","v":11390,"vw":8.792627},{"c":8.877,"h":9.39,"l":8.87,"n":93,"o":9.03,"t":"2026-01-30T05:00:00Z","v":16727,"vw":8.949992},{"c":9.1667,"h":9.29,"l":8.7101,"n":110,"o":8.8,"t":"2026-02-02T05:00:00Z","v":22240,"vw":9.149612},{"c":7.9033,"h":9.14,"l":7.63,"n":333,"o":9.14,"t":"2026-02-03T05:00:00Z","v":23919,"vw":8.028653},{"c":6.8298,"h":7.65,"l":6.825,"n":244,"o":7.65,"t":"2026-02-04T05:00:00Z","v":33893,"vw":7.003183},{"c":6.01,"h":6.71,"l":5.75,"n":291,"o":6.71,"t":"2026-02-05T05:00:00Z","v":42512,"vw":6.121807},{"c":6.2242,"h":6.27,"l":5.87,"n":188,"o":6.1917,"t":"2026-02-06T05:00:00Z","v":31918,"vw":6.135991},{"c":6.0147,"h":7.1371,"l":5.88,"n":626,"o":6.42,"t":"2026-02-09T05:00:00Z","v":208212,"vw":6.065564},{"c":7.83,"h":8.3199,"l":7.3826,"n":6454,"o":7.48,"t":"2026-02-10T05:00:00Z","v":1282600,"vw":7.926928},{"c":8.0833,"h":8.62,"l":7.92,"n":1142,"o":8.12,"t":"2026-02-11T05:00:00Z","v":282395,"vw":8.145415},{"c":6.7,"h":7.85,"l":6.48,"n":961,"o":7.85,"t":"2026-02-12T05:00:00Z","v":239162,"vw":7.053307},{"c":7.07,"h":7.1499,"l":6.7,"n":361,"o":6.87,"t":"2026-02-13T05:00:00Z","v":68533,"vw":6.950265},{"c":7.2405,"h":7.54,"l":7.026,"n":336,"o":7.2,"t":"2026-02-17T05:00:00Z","v":185731,"vw":7.292995},{"c":7.76,"h":7.9996,"l":7.25,"n":407,"o":7.58,"t":"2026-02-18T05:00:00Z","v":64371,"vw":7.654005},{"c":7.9179,"h":8.16,"l":7.75,"n":448,"o":7.75,"t":"2026-02-19T05:00:00Z","v":120101,"vw":8.04357},{"c":8.106,"h":8.3,"l":7.9399,"n":358,"o":8.01,"t":"2026-02-20T05:00:00Z","v":117538,"vw":8.127478},{"c":7.3392,"h":7.86,"l":7.3201,"n":339,"o":7.86,"t":"2026-02-23T05:00:00Z","v":66451,"vw":7.434528},{"c":7.2699,"h":7.6901,"l":7.05,"n":294,"o":7.11,"t":"2026-02-24T05:00:00Z","v":63213,"vw":7.335255},{"c":7.2031,"h":7.3996,"l":6.94,"n":287,"o":7,"t":"2026-02-25T05:00:00Z","v":68972,"vw":7.205558},{"c":8.2048,"h":8.29,"l":7.26,"n":474,"o":7.39,"t":"2026-02-26T05:00:00Z","v":98385,"vw":7.942157},{"c":8.8133,"h":8.8438,"l":8.2,"n":500,"o":8.23,"t":"2026-02-27T05:00:00Z","v":163036,"vw":8.488189},{"c":8.5803,"h":8.77,"l":8.35,"n":279,"o":8.44,"t":"2026-03-02T05:00:00Z","v":56465,"vw":8.523217},{"c":8.9772,"h":9.28,"l":8.06,"n":535,"o":8.1,"t":"2026-03-03T05:00:00Z","v":132166,"vw":8.656796},{"c":9.5082,"h":9.75,"l":9.27,"n":401,"o":9.27,"t":"2026-03-04T05:00:00Z","v":66748,"vw":9.539836},{"c":10.1656,"h":10.1656,"l":9.505,"n":510,"o":9.51,"t":"2026-03-05T05:00:00Z","v":88690,"vw":9.923225},{"c":10.61,"h":10.6999,"l":10.01,"n":335,"o":10.09,"t":"2026-03-06T05:00:00Z","v":105206,"vw":10.290615},{"c":9.8,"h":10.74,"l":9.8,"n":398,"o":10.41,"t":"2026-03-09T04:00:00Z","v":92025,"vw":10.03895},{"c":9.29,"h":9.6999,"l":9.23,"n":284,"o":9.55,"t":"2026-03-10T04:00:00Z","v":93504,"vw":9.499551},{"c":8.7478,"h":9.43,"l":8.7478,"n":275,"o":9.27,"t":"2026-03-11T04:00:00Z","v":57185,"vw":8.928799},{"c":8.5568,"h":9.1221,"l":8.54,"n":308,"o":9.09,"t":"2026-03-12T04:00:00Z","v":89035,"vw":8.802283},{"c":8.766,"h":8.89,"l":8.48,"n":202,"o":8.5,"t":"2026-03-13T04:00:00Z","v":41282,"vw":8.726924},{"c":9.0698,"h":9.13,"l":8.8001,"n":150,"o":8.88,"t":"2026-03-16T04:00:00Z","v":40029,"vw":8.946782},{"c":9.08,"h":9.64,"l":8.9636,"n":193,"o":9.4909,"t":"2026-03-17T04:00:00Z","v":49837,"vw":9.282894},{"c":8.8023,"h":9.06,"l":8.71,"n":215,"o":9.031,"t":"2026-03-18T04:00:00Z","v":37809,"vw":8.861225},{"c":7.6194,"h":8.41,"l":7.6,"n":429,"o":8.35,"t":"2026-03-19T04:00:00Z","v":130346,"vw":7.969003},{"c":7.4439,"h":7.63,"l":7.255,"n":193,"o":7.58,"t":"2026-03-20T04:00:00Z","v":50054,"vw":7.370945},{"c":7.9178,"h":7.96,"l":7.62,"n":250,"o":7.65,"t":"2026-03-23T04:00:00Z","v":56973,"vw":7.867046},{"c":7.6829,"h":8.04,"l":7.3,"n":100,"o":7.55,"t":"2026-03-24T04:00:00Z","v":17188,"vw":7.809645},{"c":7.3129,"h":7.84,"l":7.18,"n":103,"o":7.84,"t":"2026-03-25T04:00:00Z","v":10052,"vw":7.53717},{"c":7.37,"h":7.64,"l":7.32,"n":79,"o":7.32,"t":"2026-03-26T04:00:00Z","v":12445,"vw":7.495418},{"c":7.2699,"h":7.36,"l":7.05,"n":78,"o":7.22,"t":"2026-03-27T04:00:00Z","v":11138,"vw":7.195575},{"c":7.3255,"h":7.48,"l":7.22,"n":55,"o":7.29,"t":"2026-03-30T04:00:00Z","v":12844,"vw":7.36256},{"c":7.6417,"h":7.67,"l":7.4,"n":72,"o":7.47,"t":"2026-03-31T04:00:00Z","v":9745,"vw":7.601061},{"c":7.2095,"h":7.54,"l":7.03,"n":173,"o":7.5,"t":"2026-04-01T04:00:00Z","v":23733,"vw":7.422828},{"c":7.7049,"h":7.75,"l":6.98,"n":135,"o":7.03,"t":"2026-04-02T04:00:00Z","v":30149,"vw":7.459959},{"c":7.58,"h":7.75,"l":7.43,"n":102,"o":7.5,"t":"2026-04-06T04:00:00Z","v":25986,"vw":7.574503},{"c":7.5156,"h":7.7,"l":7.43,"n":60,"o":7.52,"t":"2026-04-07T04:00:00Z","v":4290,"vw":7.532177},{"c":7.47,"h":7.99,"l":7.47,"n":119,"o":7.99,"t":"2026-04-08T04:00:00Z","v":21343,"vw":7.748463},{"c":7.6166,"h":7.755,"l":7.44,"n":82,"o":7.51,"t":"2026-04-09T04:00:00Z","v":10699,"vw":7.633113},{"c":7.3134,"h":7.72,"l":7.1,"n":218,"o":7.72,"t":"2026-04-10T04:00:00Z","v":18324,"vw":7.244199},{"c":8.1549,"h":8.18,"l":7.25,"n":274,"o":7.25,"t":"2026-04-13T04:00:00Z","v":56844,"vw":8.029073},{"c":8.3829,"h":8.56,"l":8.2,"n":271,"o":8.26,"t":"2026-04-14T04:00:00Z","v":38583,"vw":8.332543},{"c":9.0239,"h":9.26,"l":8.54,"n":330,"o":8.54,"t":"2026-04-15T04:00:00Z","v":65984,"vw":9.04999},{"c":9.1138,"h":9.46,"l":9.0539,"n":244,"o":9.33,"t":"2026-04-16T04:00:00Z","v":58824,"vw":9.305968},{"c":9.2198,"h":9.27,"l":8.72,"n":255,"o":8.87,"t":"2026-04-17T04:00:00Z","v":74203,"vw":8.912614},{"c":9.24,"h":9.29,"l":8.95,"n":105,"o":9.28,"t":"2026-04-20T04:00:00Z","v":13946,"vw":9.185265},{"c":8.7595,"h":9.41,"l":8.74,"n":159,"o":9.41,"t":"2026-04-21T04:00:00Z","v":26249,"vw":9.160695},{"c":8.7236,"h":8.74,"l":8.37,"n":193,"o":8.64,"t":"2026-04-22T04:00:00Z","v":11920,"vw":8.559862},{"c":8.4774,"h":8.56,"l":8.08,"n":155,"o":8.56,"t":"2026-04-23T04:00:00Z","v":14907,"vw":8.211671},{"c":8.5294,"h":8.61,"l":8.2283,"n":68,"o":8.59,"t":"2026-04-24T04:00:00Z","v":7316,"vw":8.34717},{"c":7.8189,"h":8.56,"l":7.64,"n":686,"o":8.45,"t":"2026-04-27T04:00:00Z","v":131846,"vw":8.057971},{"c":5.92,"h":6.18,"l":5.48,"n":5947,"o":6.13,"t":"2026-04-28T04:00:00Z","v":1319686,"vw":5.774815},{"c":6.1632,"h":6.32,"l":5.8,"n":1095,"o":6.02,"t":"2026-04-29T04:00:00Z","v":289635,"vw":6.069665},{"c":6.18,"h":6.27,"l":5.8604,"n":754,"o":5.91,"t":"2026-04-30T04:00:00Z","v":224727,"vw":6.097702},{"c":6.09,"h":6.34,"l":5.95,"n":707,"o":6.3,"t":"2026-05-01T04:00:00Z","v":228010,"vw":6.06925},{"c":5.97,"h":6.13,"l":5.86,"n":534,"o":6.04,"t":"2026-05-04T04:00:00Z","v":178195,"vw":6.009484},{"c":5.48,"h":5.9,"l":5.33,"n":1193,"o":5.9,"t":"2026-05-05T04:00:00Z","v":234502,"vw":5.572046},{"c":5.63,"h":5.66,"l":5.26,"n":678,"o":5.54,"t":"2026-05-06T04:00:00Z","v":124555,"vw":5.44598},{"c":5.66,"h":5.93,"l":5.65,"n":545,"o":5.75,"t":"2026-05-07T04:00:00Z","v":142757,"vw":5.816046},{"c":5.41,"h":5.6562,"l":5.38,"n":453,"o":5.62,"t":"2026-05-08T04:00:00Z","v":74775,"vw":5.458129},{"c":5.44,"h":5.66,"l":5.3,"n":499,"o":5.38,"t":"2026-05-11T04:00:00Z","v":113320,"vw":5.471804},{"c":5.81,"h":5.99,"l":5.5,"n":595,"o":5.51,"t":"2026-05-12T04:00:00Z","v":156154,"vw":5.847572},{"c":5.72,"h":5.95,"l":5.55,"n":294,"o":5.95,"t":"2026-05-13T04:00:00Z","v":72055,"vw":5.702611},{"c":5.78,"h":5.99,"l":5.625,"n":336,"o":5.72,"t":"2026-05-14T04:00:00Z","v":54415,"vw":5.866485},{"c":5.87,"h":6.16,"l":5.77,"n":259,"o":5.77,"t":"2026-05-15T04:00:00Z","v":56835,"vw":5.956948},{"c":6.11,"h":6.35,"l":5.8784,"n":707,"o":5.89,"t":"2026-05-18T04:00:00Z","v":210218,"vw":6.166843},{"c":6,"h":6.2,"l":5.84,"n":401,"o":6.17,"t":"2026-05-19T04:00:00Z","v":108619,"vw":5.995632},{"c":5.7634,"h":5.8813,"l":5.711,"n":426,"o":5.855,"t":"2026-05-20T04:00:00Z","v":111327,"vw":5.784126},{"c":7.2961,"h":7.82,"l":5.5604,"n":1795,"o":5.75,"t":"2026-05-21T04:00:00Z","v":350246,"vw":7.042293},{"c":8.18,"h":8.5896,"l":8.0034,"n":1129,"o":8.12,"t":"2026-05-22T04:00:00Z","v":221062,"vw":8.302418},{"c":8.48,"h":8.58,"l":8.07,"n":601,"o":8.29,"t":"2026-05-26T04:00:00Z","v":147504,"vw":8.393127},{"c":7.9459,"h":8.45,"l":7.94,"n":312,"o":8.45,"t":"2026-05-27T04:00:00Z","v":57625,"vw":8.160701},{"c":8.0475,"h":8.37,"l":7.86,"n":251,"o":7.86,"t":"2026-05-28T04:00:00Z","v":49811,"vw":8.116532},{"c":7.4319,"h":8.1,"l":7.4096,"n":445,"o":8,"t":"2026-05-29T04:00:00Z","v":129475,"vw":7.787376},{"c":7.8054,"h":7.88,"l":7.43,"n":205,"o":7.79,"t":"2026-06-01T04:00:00Z","v":55814,"vw":7.689634},{"c":7.5476,"h":7.69,"l":7.309,"n":166,"o":7.51,"t":"2026-06-02T04:00:00Z","v":30098,"vw":7.402329},{"c":7.1525,"h":7.575,"l":6.98,"n":196,"o":7.46,"t":"2026-06-03T04:00:00Z","v":28044,"vw":7.169543},{"c":7.2933,"h":7.65,"l":7.22,"n":164,"o":7.5364,"t":"2026-06-04T04:00:00Z","v":12903,"vw":7.434101},{"c":7.3939,"h":7.4599,"l":7.08,"n":166,"o":7.45,"t":"2026-06-05T04:00:00Z","v":58281,"vw":7.211941},{"c":7.65,"h":7.9299,"l":7.53,"n":171,"o":7.58,"t":"2026-06-08T04:00:00Z","v":37052,"vw":7.732969},{"c":7.3916,"h":7.685,"l":7.155,"n":209,"o":7.23,"t":"2026-06-09T04:00:00Z","v":88176,"vw":7.32957},{"c":7.5913,"h":7.83,"l":7.24,"n":159,"o":7.24,"t":"2026-06-10T04:00:00Z","v":29589,"vw":7.569809},{"c":7.0665,"h":7.37,"l":7.03,"n":221,"o":7.26,"t":"2026-06-11T04:00:00Z","v":53786,"vw":7.160466},{"c":6.8979,"h":7.16,"l":6.53,"n":129,"o":6.7,"t":"2026-06-12T04:00:00Z","v":21997,"vw":6.819095},{"c":6.8655,"h":7.1522,"l":6.81,"n":130,"o":7.01,"t":"2026-06-15T04:00:00Z","v":26287,"vw":6.947235},{"c":6.6056,"h":6.84,"l":6.4,"n":174,"o":6.84,"t":"2026-06-16T04:00:00Z","v":32873,"vw":6.545684},{"c":6.2126,"h":6.4,"l":6.12,"n":203,"o":6.3916,"t":"2026-06-17T04:00:00Z","v":33827,"vw":6.313453},{"c":6.5471,"h":6.63,"l":6.06,"n":176,"o":6.06,"t":"2026-06-18T04:00:00Z","v":29145,"vw":6.389978},{"c":6.2688,"h":6.42,"l":5.97,"n":168,"o":6.42,"t":"2026-06-22T04:00:00Z","v":24211,"vw":6.161325},{"c":6.1655,"h":6.46,"l":6.15,"n":151,"o":6.36,"t":"2026-06-23T04:00:00Z","v":38856,"vw":6.390461},{"c":6.1342,"h":6.3614,"l":6.03,"n":173,"o":6.17,"t":"2026-06-24T04:00:00Z","v":22001,"vw":6.112374},{"c":5.7997,"h":6,"l":5.75,"n":132,"o":6,"t":"2026-06-25T04:00:00Z","v":24699,"vw":5.868271},{"c":6.2878,"h":6.4,"l":5.83,"n":227,"o":5.83,"t":"2026-06-26T04:00:00Z","v":75651,"vw":6.195042},{"c":6.33,"h":6.6908,"l":6.29,"n":116,"o":6.3,"t":"2026-06-29T04:00:00Z","v":24182,"vw":6.474119},{"c":6.2608,"h":6.45,"l":6.15,"n":134,"o":6.45,"t":"2026-06-30T04:00:00Z","v":14745,"vw":6.3055},{"c":6.5541,"h":6.79,"l":6.2909,"n":124,"o":6.2909,"t":"2026-07-01T04:00:00Z","v":19414,"vw":6.588189},{"c":6.9344,"h":7.05,"l":6.62,"n":188,"o":6.63,"t":"2026-07-02T04:00:00Z","v":20101,"vw":6.818527},{"c":6.8822,"h":6.9,"l":6.6915,"n":134,"o":6.85,"t":"2026-07-06T04:00:00Z","v":22142,"vw":6.781338},{"c":7.1611,"h":7.2,"l":7.04,"n":108,"o":7.2,"t":"2026-07-07T04:00:00Z","v":24049,"vw":7.128757},{"c":6.947,"h":7.11,"l":6.88,"n":216,"o":7,"t":"2026-07-08T04:00:00Z","v":86751,"vw":6.936442},{"c":6.9372,"h":6.96,"l":6.39,"n":183,"o":6.46,"t":"2026-07-09T04:00:00Z","v":41167,"vw":6.675793},{"c":6.7866,"h":7.05,"l":6.718,"n":110,"o":7.05,"t":"2026-07-10T04:00:00Z","v":21268,"vw":6.788551},{"c":6.788,"h":6.9499,"l":6.73,"n":105,"o":6.905,"t":"2026-07-13T04:00:00Z","v":16970,"vw":6.891532},{"c":6.7943,"h":6.93,"l":6.77,"n":81,"o":6.77,"t":"2026-07-14T04:00:00Z","v":6852,"vw":6.867262},{"c":6.9334,"h":7.07,"l":6.81,"n":86,"o":6.81,"t":"2026-07-15T04:00:00Z","v":25880,"vw":6.922483},{"c":6.6419,"h":6.92,"l":6.5801,"n":122,"o":6.92,"t":"2026-07-16T04:00:00Z","v":22191,"vw":6.640248},{"c":6.7224,"h":6.73,"l":6.35,"n":111,"o":6.46,"t":"2026-07-17T04:00:00Z","v":22998,"vw":6.62583},{"c":7.1013,"h":7.13,"l":6.805,"n":175,"o":6.93,"t":"2026-07-20T04:00:00Z","v":34145,"vw":7.013455},{"c":7.134,"h":7.14,"l":6.96,"n":124,"o":7.01,"t":"2026-07-21T04:00:00Z","v":10196,"vw":7.044721},{"c":6.6083,"h":6.895,"l":6.6083,"n":104,"o":6.87,"t":"2026-07-22T04:00:00Z","v":10006,"vw":6.750424},{"c":6.4577,"h":6.565,"l":6.28,"n":128,"o":6.51,"t":"2026-07-23T04:00:00Z","v":27803,"vw":6.437614},{"c":6.8004,"h":6.86,"l":6.41,"n":80,"o":6.41,"t":"2026-07-24T04:00:00Z","v":9788,"vw":6.610241},{"c":7.1384,"h":7.23,"l":6.835,"n":150,"o":6.88,"t":"2026-07-27T04:00:00Z","v":16144,"vw":7.114543},{"c":7.6217,"h":7.65,"l":7.2166,"n":233,"o":7.3,"t":"2026-07-28T04:00:00Z","v":59114,"vw":7.548771},{"c":7.9036,"h":8.07,"l":7.54,"n":185,"o":7.67,"t":"2026-07-29T04:00:00Z","v":20834,"vw":7.818053},{"c":7.9253,"h":7.9253,"l":7.54,"n":125,"o":7.77,"t":"2026-07-30T04:00:00Z","v":18871,"vw":7.708755},{"c":7.2731,"h":7.65,"l":7.26,"n":142,"o":7.64,"t":"2026-07-31T04:00:00Z","v":21305,"vw":7.43172},{"c":6.8262,"h":7.54,"l":6.78,"n":299,"o":7.52,"t":"2026-08-03T04:00:00Z","v":66755,"vw":7.068417},{"c":6.7345,"h":7.295,"l":6.205,"n":523,"o":6.37,"t":"2026-08-04T04:00:00Z","v":118393,"vw":6.775927},{"c":6.7633,"h":7.26,"l":6.75,"n":234,"o":7.11,"t":"2026-08-05T04:00:00Z","v":48132,"vw":6.99923},{"c":6.5487,"h":6.98,"l":6.44,"n":251,"o":6.81,"t":"2026-08-06T04:00:00Z","v":60524,"vw":6.567226},{"c":6.9135,"h":7,"l":6.595,"n":190,"o":6.62,"t":"2026-08-07T04:00:00Z","v":47763,"vw":6.903455},{"c":7.5281,"h":7.649,"l":6.87,"n":274,"o":6.89,"t":"2026-08-10T04:00:00Z","v":71827,"vw":7.539048},{"c":7.27,"h":7.61,"l":7.17,"n":316,"o":7.53,"t":"2026-08-11T04:00:00Z","v":91859,"vw":7.515251},{"c":6.8536,"h":7.2099,"l":6.73,"n":157,"o":7.2099,"t":"2026-08-12T04:00:00Z","v":12989,"vw":6.902354},{"c":7.1293,"h":7.19,"l":6.77,"n":210,"o":6.77,"t":"2026-08-13T04:00:00Z","v":45742,"vw":7.070496},{"c":7.5578,"h":7.79,"l":7.49,"n":177,"o":7.52,"t":"2026-08-14T04:00:00Z","v":27685,"vw":7.643756},{"c":6.9224,"h":7.49,"l":6.9,"n":216,"o":7.48,"t":"2026-08-17T04:00:00Z","v":43276,"vw":7.155737},{"c":7.6197,"h":7.84,"l":7.31,"n":279,"o":7.31,"t":"2026-08-18T04:00:00Z","v":33242,"vw":7.706704},{"c":8.1379,"h":8.355,"l":7.76,"n":284,"o":7.9,"t":"2026-08-19T04:00:00Z","v":57985,"vw":8.149707},{"c":8.0927,"h":8.4263,"l":8.04,"n":220,"o":8.33,"t":"2026-08-20T04:00:00Z","v":41308,"vw":8.213601},{"c":8.0954,"h":8.29,"l":7.85,"n":133,"o":8,"t":"2026-08-21T04:00:00Z","v":21556,"vw":8.086766},{"c":8.232,"h":8.2709,"l":8.0285,"n":87,"o":8.0285,"t":"2026-08-24T04:00:00Z","v":5185,"vw":8.183254},{"c":8.6603,"h":8.72,"l":8.31,"n":221,"o":8.31,"t":"2026-08-25T04:00:00Z","v":29636,"vw":8.57859},{"c":8.5864,"h":8.67,"l":8.42,"n":117,"o":8.53,"t":"2026-08-26T04:00:00Z","v":9559,"vw":8.510783},{"c":7.8941,"h":8.4,"l":7.76,"n":339,"o":8.4,"t":"2026-08-27T04:00:00Z","v":77668,"vw":7.951527},{"c":8.4965,"h":8.66,"l":7.95,"n":316,"o":7.97,"t":"2026-08-28T04:00:00Z","v":74306,"vw":8.455351},{"c":8.3676,"h":8.55,"l":8.25,"n":74,"o":8.55,"t":"2026-08-31T04:00:00Z","v":9852,"vw":8.409456},{"c":8.3609,"h":8.55,"l":8.2,"n":119,"o":8.3317,"t":"2026-09-01T04:00:00Z","v":13882,"vw":8.402553},{"c":8.855,"h":8.9672,"l":8.17,"n":203,"o":8.18,"t":"2026-09-02T04:00:00Z","v":19195,"vw":8.774871},{"c":8.8335,"h":9.32,"l":8.8,"n":242,"o":8.99,"t":"2026-09-03T04:00:00Z","v":30860,"vw":9.00713},{"c":8.2781,"h":8.9,"l":8.27,"n":224,"o":8.9,"t":"2026-09-04T04:00:00Z","v":27184,"vw":8.445598},{"c":7.8459,"h":8.12,"l":7.79,"n":167,"o":8.07,"t":"2026-09-08T04:00:00Z","v":36487,"vw":7.867903},{"c":7.7156,"h":8.01,"l":7.68,"n":145,"o":7.8,"t":"2026-09-09T04:00:00Z","v":22238,"vw":7.869761},{"c":7.6549,"h":7.89,"l":7.4036,"n":87,"o":7.51,"t":"2026-09-10T04:00:00Z","v":7695,"vw":7.690459},{"c":7.8,"h":7.88,"l":7.7,"n":126,"o":7.88,"t":"2026-09-11T04:00:00Z","v":13405,"vw":7.764648},{"c":8.6428,"h":8.7501,"l":7.99,"n":180,"o":7.99,"t":"2026-09-14T04:00:00Z","v":26383,"vw":8.454006},{"c":8.7543,"h":8.79,"l":8.55,"n":110,"o":8.615,"t":"2026-09-15T04:00:00Z","v":13075,"vw":8.680984},{"c":8.3535,"h":8.83,"l":8.3535,"n":94,"o":8.83,"t":"2026-09-16T04:00:00Z","v":15504,"vw":8.638985},{"c":7.8093,"h":8.4415,"l":7.8093,"n":139,"o":8.35,"t":"2026-09-17T04:00:00Z","v":43477,"vw":8.073534},{"c":7.2263,"h":7.7,"l":7.21,"n":178,"o":7.6514,"t":"2026-09-18T04:00:00Z","v":31819,"vw":7.403059},{"c":7.4459,"h":7.53,"l":7.14,"n":138,"o":7.2,"t":"2026-09-21T04:00:00Z","v":14101,"vw":7.406698},{"c":7.02,"h":7.4,"l":6.83,"n":274,"o":7.4,"t":"2026-09-22T04:00:00Z","v":29206,"vw":7.009027},{"c":7.2551,"h":7.3,"l":6.65,"n":259,"o":6.98,"t":"2026-09-23T04:00:00Z","v":60536,"vw":6.884255},{"c":7.27,"h":7.28,"l":7.04,"n":115,"o":7.16,"t":"2026-09-24T04:00:00Z","v":21354,"vw":7.192561},{"c":7.2099,"h":7.32,"l":7.14,"n":117,"o":7.215,"t":"2026-09-25T04:00:00Z","v":9418,"vw":7.231742},{"c":6.8622,"h":7.09,"l":6.86,"n":154,"o":7,"t":"2026-09-28T04:00:00Z","v":32919,"vw":6.97939},{"c":6.756,"h":6.94,"l":6.65,"n":182,"o":6.94,"t":"2026-09-29T04:00:00Z","v":20324,"vw":6.739891},{"c":6.5929,"h":6.83,"l":6.58,"n":156,"o":6.59,"t":"2026-09-30T04:00:00Z","v":24119,"vw":6.630635},{"c":6.7065,"h":6.79,"l":6.55,"n":139,"o":6.62,"t":"2026-10-01T04:00:00Z","v":18951,"vw":6.675084},{"c":6.1553,"h":6.5841,"l":6.12,"n":456,"o":6.5841,"t":"2026-10-02T04:00:00Z","v":88716,"vw":6.201992},{"c":6.4308,"h":6.46,"l":6.15,"n":279,"o":6.15,"t":"2026-10-05T04:00:00Z","v":141493,"vw":6.427451},{"c":6.5535,"h":6.67,"l":6.48,"n":242,"o":6.5,"t":"2026-10-06T04:00:00Z","v":58546,"vw":6.595199},{"c":7.2,"h":7.36,"l":6.48,"n":408,"o":6.48,"t":"2026-10-07T04:00:00Z","v":84335,"vw":7.121172},{"c":7.65,"h":7.65,"l":7.24,"n":340,"o":7.24,"t":"2026-10-08T04:00:00Z","v":81318,"vw":7.457248},{"c":7.6915,"h":8,"l":7.53,"n":224,"o":7.64,"t":"2026-10-09T04:00:00Z","v":45747,"vw":7.668813},{"c":7.6582,"h":7.8,"l":7.56,"n":104,"o":7.7,"t":"2026-10-12T04:00:00Z","v":30144,"vw":7.648027},{"c":7.69,"h":7.87,"l":7.57,"n":90,"o":7.73,"t":"2026-10-13T04:00:00Z","v":13004,"vw":7.755815},{"c":7.52,"h":7.61,"l":7.21,"n":116,"o":7.61,"t":"2026-10-14T04:00:00Z","v":35364,"vw":7.34132},{"c":7.7761,"h":7.8098,"l":7.36,"n":103,"o":7.36,"t":"2026-10-15T04:00:00Z","v":15012,"vw":7.612715},{"c":7.6833,"h":7.72,"l":7.41,"n":74,"o":7.67,"t":"2026-10-16T04:00:00Z","v":4350,"vw":7.605638},{"c":7.3611,"h":7.5031,"l":7.22,"n":137,"o":7.22,"t":"2026-10-19T04:00:00Z","v":15180,"vw":7.303373},{"c":7.5706,"h":7.83,"l":7.51,"n":93,"o":7.59,"t":"2026-10-20T04:00:00Z","v":12974,"vw":7.704198},{"c":7.4938,"h":7.605,"l":7.34,"n":156,"o":7.605,"t":"2026-10-21T04:00:00Z","v":35313,"vw":7.509944},{"c":9.13,"h":9.3297,"l":8.43,"n":685,"o":8.43,"t":"2026-10-22T04:00:00Z","v":70373,"vw":8.964518}],"volatilityBars":[{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-21T11:45:00Z","v":1000,"vw":7.36},{"c":7.3484,"h":7.3484,"l":7.3484,"n":1,"o":7.3484,"t":"2026-09-21T12:30:00Z","v":111,"vw":7.3484},{"c":7.2299,"h":7.2299,"l":7.14,"n":10,"o":7.2,"t":"2026-09-21T13:30:00Z","v":1017,"vw":7.188417},{"c":7.25,"h":7.295,"l":7.25,"n":4,"o":7.295,"t":"2026-09-21T14:30:00Z","v":2320,"vw":7.289147},{"c":7.275,"h":7.29,"l":7.275,"n":4,"o":7.29,"t":"2026-09-21T15:00:00Z","v":570,"vw":7.286053},{"c":7.4299,"h":7.43,"l":7.4299,"n":4,"o":7.43,"t":"2026-09-21T16:15:00Z","v":1192,"vw":7.42995},{"c":7.47,"h":7.47,"l":7.46,"n":5,"o":7.47,"t":"2026-09-21T16:30:00Z","v":478,"vw":7.467863},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-21T16:45:00Z","v":250,"vw":7.46},{"c":7.4514,"h":7.4514,"l":7.4514,"n":2,"o":7.4514,"t":"2026-09-21T17:15:00Z","v":597,"vw":7.4514},{"c":7.4239,"h":7.4239,"l":7.4239,"n":1,"o":7.4239,"t":"2026-09-21T17:30:00Z","v":300,"vw":7.4239},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-09-21T18:15:00Z","v":124,"vw":7.42},{"c":7.41,"h":7.4261,"l":7.41,"n":3,"o":7.4261,"t":"2026-09-21T18:30:00Z","v":794,"vw":7.419754},{"c":7.4361,"h":7.4361,"l":7.4361,"n":1,"o":7.4361,"t":"2026-09-21T18:45:00Z","v":200,"vw":7.4361},{"c":7.51,"h":7.5175,"l":7.495,"n":12,"o":7.5,"t":"2026-09-21T19:15:00Z","v":2402,"vw":7.500054},{"c":7.53,"h":7.53,"l":7.5199,"n":5,"o":7.52,"t":"2026-09-21T19:30:00Z","v":1650,"vw":7.523406},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-22T12:45:00Z","v":420,"vw":7.49},{"c":7.3,"h":7.4,"l":7.3,"n":7,"o":7.4,"t":"2026-09-22T13:30:00Z","v":1531,"vw":7.389511},{"c":7.25,"h":7.37,"l":7.25,"n":10,"o":7.37,"t":"2026-09-22T13:45:00Z","v":967,"vw":7.321446},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-09-22T14:00:00Z","v":110,"vw":7.25},{"c":7.1225,"h":7.27,"l":7.1225,"n":6,"o":7.27,"t":"2026-09-22T14:15:00Z","v":1789,"vw":7.215874},{"c":7.2252,"h":7.2252,"l":7.2252,"n":1,"o":7.2252,"t":"2026-09-22T14:45:00Z","v":200,"vw":7.2252},{"c":7.276,"h":7.276,"l":7.276,"n":1,"o":7.276,"t":"2026-09-22T15:15:00Z","v":100,"vw":7.276},{"c":7.19,"h":7.2,"l":7.18,"n":8,"o":7.2,"t":"2026-09-22T15:45:00Z","v":1350,"vw":7.189259},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-22T16:30:00Z","v":600,"vw":7.2},{"c":7.13,"h":7.14,"l":7.13,"n":3,"o":7.14,"t":"2026-09-22T16:45:00Z","v":308,"vw":7.133333},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-09-22T17:00:00Z","v":226,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-22T17:15:00Z","v":100,"vw":7.09},{"c":7,"h":7,"l":7,"n":9,"o":7,"t":"2026-09-22T17:30:00Z","v":261,"vw":7},{"c":6.88,"h":6.91,"l":6.88,"n":9,"o":6.91,"t":"2026-09-22T18:00:00Z","v":6934,"vw":6.885182},{"c":6.85,"h":6.8899,"l":6.83,"n":16,"o":6.8861,"t":"2026-09-22T18:15:00Z","v":1220,"vw":6.864206},{"c":6.8483,"h":6.8675,"l":6.84,"n":7,"o":6.85,"t":"2026-09-22T18:30:00Z","v":1530,"vw":6.855085},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-09-22T18:45:00Z","v":103,"vw":6.93},{"c":6.945,"h":6.945,"l":6.92,"n":20,"o":6.94,"t":"2026-09-22T19:00:00Z","v":3396,"vw":6.930685},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-09-22T19:30:00Z","v":102,"vw":6.94},{"c":6.97,"h":6.99,"l":6.95,"n":14,"o":6.96,"t":"2026-09-22T19:45:00Z","v":3338,"vw":6.954687},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-09-22T20:00:00Z","v":105,"vw":7.02},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-09-22T22:15:00Z","v":200,"vw":6.93},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-22T22:30:00Z","v":600,"vw":6.83},{"c":7.05,"h":7.06,"l":7.05,"n":3,"o":7.06,"t":"2026-09-23T13:00:00Z","v":222,"vw":7.055},{"c":7,"h":7,"l":6.95,"n":22,"o":6.98,"t":"2026-09-23T13:30:00Z","v":15110,"vw":6.995526},{"c":6.68,"h":6.92,"l":6.68,"n":10,"o":6.92,"t":"2026-09-23T13:45:00Z","v":4569,"vw":6.763421},{"c":6.78,"h":6.79,"l":6.65,"n":34,"o":6.65,"t":"2026-09-23T14:00:00Z","v":18897,"vw":6.695054},{"c":6.96,"h":7,"l":6.83,"n":26,"o":6.83,"t":"2026-09-23T14:15:00Z","v":6949,"vw":6.947289},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-09-23T14:30:00Z","v":147,"vw":6.96},{"c":6.97,"h":6.97,"l":6.955,"n":3,"o":6.955,"t":"2026-09-23T14:45:00Z","v":201,"vw":6.9625},{"c":7,"h":7,"l":6.95,"n":2,"o":6.95,"t":"2026-09-23T15:30:00Z","v":300,"vw":6.966667},{"c":6.9127,"h":6.95,"l":6.9127,"n":4,"o":6.95,"t":"2026-09-23T15:45:00Z","v":619,"vw":6.923708},{"c":6.94,"h":6.94,"l":6.93,"n":2,"o":6.93,"t":"2026-09-23T16:00:00Z","v":300,"vw":6.936667},{"c":6.98,"h":6.98,"l":6.95,"n":4,"o":6.95,"t":"2026-09-23T16:15:00Z","v":352,"vw":6.96},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-23T17:00:00Z","v":2500,"vw":6.97},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-09-23T17:15:00Z","v":582,"vw":6.99},{"c":7.05,"h":7.05,"l":7,"n":5,"o":7,"t":"2026-09-23T17:30:00Z","v":970,"vw":7.025261},{"c":7.03,"h":7.06,"l":7.03,"n":7,"o":7.06,"t":"2026-09-23T17:45:00Z","v":1043,"vw":7.040606},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-23T18:00:00Z","v":100,"vw":7.03},{"c":7.08,"h":7.09,"l":7.08,"n":5,"o":7.09,"t":"2026-09-23T18:15:00Z","v":412,"vw":7.087297},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-09-23T18:30:00Z","v":200,"vw":7.17},{"c":7.2,"h":7.2,"l":7.1423,"n":5,"o":7.1423,"t":"2026-09-23T18:45:00Z","v":858,"vw":7.161438},{"c":7.23,"h":7.23,"l":7.2,"n":4,"o":7.21,"t":"2026-09-23T19:00:00Z","v":500,"vw":7.212},{"c":7.24,"h":7.24,"l":7.22,"n":5,"o":7.22,"t":"2026-09-23T19:15:00Z","v":491,"vw":7.235},{"c":7.26,"h":7.26,"l":7.22,"n":4,"o":7.22,"t":"2026-09-23T19:30:00Z","v":500,"vw":7.238},{"c":7.25,"h":7.3,"l":7.23,"n":11,"o":7.3,"t":"2026-09-23T19:45:00Z","v":1238,"vw":7.254349},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-23T20:00:00Z","v":100,"vw":7.3},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-23T21:45:00Z","v":1000,"vw":7.25},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-24T11:30:00Z","v":100,"vw":7.12},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-24T12:15:00Z","v":400,"vw":7.09},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-09-24T12:30:00Z","v":462,"vw":7.14},{"c":7.164,"h":7.164,"l":7.16,"n":3,"o":7.16,"t":"2026-09-24T13:45:00Z","v":380,"vw":7.161055},{"c":7.16,"h":7.22,"l":7.16,"n":5,"o":7.22,"t":"2026-09-24T14:00:00Z","v":5191,"vw":7.218824},{"c":7.1601,"h":7.1601,"l":7.15,"n":2,"o":7.15,"t":"2026-09-24T14:15:00Z","v":293,"vw":7.153447},{"c":7.1741,"h":7.1741,"l":7.1741,"n":1,"o":7.1741,"t":"2026-09-24T15:45:00Z","v":250,"vw":7.1741},{"c":7.185,"h":7.185,"l":7.185,"n":3,"o":7.185,"t":"2026-09-24T16:30:00Z","v":10000,"vw":7.185},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-24T16:45:00Z","v":249,"vw":7.2},{"c":7.19,"h":7.1901,"l":7.1842,"n":3,"o":7.1842,"t":"2026-09-24T17:00:00Z","v":350,"vw":7.188386},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-24T17:30:00Z","v":100,"vw":7.15},{"c":7.1041,"h":7.12,"l":7.1041,"n":3,"o":7.12,"t":"2026-09-24T17:45:00Z","v":370,"vw":7.1094},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-09-24T18:00:00Z","v":350,"vw":7.1},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-24T18:45:00Z","v":200,"vw":7.04},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-09-24T19:45:00Z","v":688,"vw":7.28},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-25T12:45:00Z","v":281,"vw":7.27},{"c":7.14,"h":7.2799,"l":7.14,"n":7,"o":7.215,"t":"2026-09-25T13:30:00Z","v":822,"vw":7.228173},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-25T14:00:00Z","v":100,"vw":7.14},{"c":7.2646,"h":7.2646,"l":7.245,"n":6,"o":7.245,"t":"2026-09-25T14:45:00Z","v":863,"vw":7.253125},{"c":7.2781,"h":7.29,"l":7.2781,"n":3,"o":7.2801,"t":"2026-09-25T15:00:00Z","v":1150,"vw":7.280091},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-25T15:15:00Z","v":100,"vw":7.28},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-25T15:30:00Z","v":100,"vw":7.32},{"c":7.3101,"h":7.3101,"l":7.31,"n":3,"o":7.31,"t":"2026-09-25T15:45:00Z","v":800,"vw":7.310063},{"c":7.2501,"h":7.2501,"l":7.2501,"n":1,"o":7.2501,"t":"2026-09-25T16:15:00Z","v":276,"vw":7.2501},{"c":7.2559,"h":7.2559,"l":7.2559,"n":1,"o":7.2559,"t":"2026-09-25T16:45:00Z","v":238,"vw":7.2559},{"c":7.2294,"h":7.2294,"l":7.2294,"n":1,"o":7.2294,"t":"2026-09-25T17:30:00Z","v":156,"vw":7.2294},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-25T18:00:00Z","v":1395,"vw":7.14},{"c":7.22,"h":7.22,"l":7.195,"n":7,"o":7.195,"t":"2026-09-25T19:45:00Z","v":1193,"vw":7.214508},{"c":7.09,"h":7.09,"l":7,"n":5,"o":7,"t":"2026-09-28T13:30:00Z","v":5567,"vw":7.081164},{"c":7.055,"h":7.055,"l":7.055,"n":1,"o":7.055,"t":"2026-09-28T13:45:00Z","v":100,"vw":7.055},{"c":6.97,"h":6.9901,"l":6.95,"n":28,"o":6.9877,"t":"2026-09-28T14:30:00Z","v":7257,"vw":6.972235},{"c":6.98,"h":6.98,"l":6.933,"n":12,"o":6.933,"t":"2026-09-28T14:45:00Z","v":721,"vw":6.949117},{"c":7.0101,"h":7.0101,"l":6.98,"n":6,"o":6.98,"t":"2026-09-28T15:00:00Z","v":567,"vw":7.000752},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-28T15:30:00Z","v":100,"vw":7},{"c":6.96,"h":6.96,"l":6.94,"n":9,"o":6.95,"t":"2026-09-28T15:45:00Z","v":9632,"vw":6.940729},{"c":7,"h":7,"l":6.98,"n":13,"o":6.981,"t":"2026-09-28T16:30:00Z","v":2558,"vw":6.989437},{"c":6.9636,"h":6.9636,"l":6.9636,"n":1,"o":6.9636,"t":"2026-09-28T16:45:00Z","v":1800,"vw":6.9636},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-09-28T17:00:00Z","v":200,"vw":7.01},{"c":6.965,"h":6.965,"l":6.965,"n":2,"o":6.965,"t":"2026-09-28T18:45:00Z","v":312,"vw":6.965},{"c":6.9,"h":6.9301,"l":6.9,"n":4,"o":6.9301,"t":"2026-09-28T19:00:00Z","v":1590,"vw":6.928087},{"c":6.93,"h":6.94,"l":6.93,"n":3,"o":6.94,"t":"2026-09-28T19:30:00Z","v":1090,"vw":6.932451},{"c":6.865,"h":6.865,"l":6.86,"n":3,"o":6.86,"t":"2026-09-28T19:45:00Z","v":307,"vw":6.862959},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-29T13:00:00Z","v":1095,"vw":6.95},{"c":6.66,"h":6.94,"l":6.66,"n":18,"o":6.94,"t":"2026-09-29T13:30:00Z","v":3918,"vw":6.762107},{"c":6.675,"h":6.675,"l":6.675,"n":2,"o":6.675,"t":"2026-09-29T13:45:00Z","v":130,"vw":6.675},{"c":6.675,"h":6.6899,"l":6.67,"n":8,"o":6.67,"t":"2026-09-29T14:00:00Z","v":562,"vw":6.676751},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-09-29T14:15:00Z","v":100,"vw":6.74},{"c":6.72,"h":6.73,"l":6.65,"n":25,"o":6.72,"t":"2026-09-29T14:30:00Z","v":4438,"vw":6.710256},{"c":6.725,"h":6.725,"l":6.6876,"n":4,"o":6.69,"t":"2026-09-29T14:45:00Z","v":782,"vw":6.6961},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-09-29T15:00:00Z","v":158,"vw":6.71},{"c":6.71,"h":6.71,"l":6.7,"n":8,"o":6.7,"t":"2026-09-29T15:30:00Z","v":635,"vw":6.7045},{"c":6.745,"h":6.745,"l":6.745,"n":1,"o":6.745,"t":"2026-09-29T16:00:00Z","v":100,"vw":6.745},{"c":6.73,"h":6.74,"l":6.73,"n":2,"o":6.74,"t":"2026-09-29T16:15:00Z","v":600,"vw":6.733333},{"c":6.745,"h":6.7576,"l":6.745,"n":7,"o":6.7576,"t":"2026-09-29T16:30:00Z","v":598,"vw":6.747774},{"c":6.71,"h":6.75,"l":6.71,"n":6,"o":6.73,"t":"2026-09-29T17:00:00Z","v":1725,"vw":6.733762},{"c":6.7806,"h":6.79,"l":6.7525,"n":4,"o":6.79,"t":"2026-09-29T17:30:00Z","v":317,"vw":6.774367},{"c":6.79,"h":6.79,"l":6.7741,"n":4,"o":6.7741,"t":"2026-09-29T17:45:00Z","v":428,"vw":6.7794},{"c":6.8001,"h":6.84,"l":6.8001,"n":4,"o":6.84,"t":"2026-09-29T18:00:00Z","v":314,"vw":6.82005},{"c":6.77,"h":6.83,"l":6.765,"n":11,"o":6.83,"t":"2026-09-29T18:15:00Z","v":1383,"vw":6.796689},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-09-29T19:00:00Z","v":170,"vw":6.76},{"c":6.68,"h":6.7,"l":6.68,"n":3,"o":6.7,"t":"2026-09-29T19:30:00Z","v":236,"vw":6.69},{"c":6.78,"h":6.78,"l":6.76,"n":3,"o":6.775,"t":"2026-09-29T19:45:00Z","v":771,"vw":6.774488},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-09-29T21:30:00Z","v":100,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-30T12:00:00Z","v":404,"vw":6.75},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-30T12:45:00Z","v":100,"vw":6.79},{"c":6.58,"h":6.59,"l":6.58,"n":4,"o":6.59,"t":"2026-09-30T13:30:00Z","v":10000,"vw":6.5803},{"c":6.6393,"h":6.6393,"l":6.6393,"n":2,"o":6.6393,"t":"2026-09-30T13:45:00Z","v":220,"vw":6.6393},{"c":6.71,"h":6.71,"l":6.6841,"n":10,"o":6.6841,"t":"2026-09-30T14:00:00Z","v":1083,"vw":6.700423},{"c":6.71,"h":6.77,"l":6.71,"n":5,"o":6.7481,"t":"2026-09-30T14:15:00Z","v":1064,"vw":6.730983},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-09-30T14:30:00Z","v":101,"vw":6.7},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-30T14:45:00Z","v":400,"vw":6.79},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-30T15:00:00Z","v":100,"vw":6.79},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-09-30T15:45:00Z","v":150,"vw":6.75},{"c":6.82,"h":6.82,"l":6.82,"n":4,"o":6.82,"t":"2026-09-30T16:30:00Z","v":606,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-30T16:45:00Z","v":100,"vw":6.83},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-30T17:45:00Z","v":500,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-09-30T18:00:00Z","v":110,"vw":6.65},{"c":6.61,"h":6.625,"l":6.61,"n":5,"o":6.625,"t":"2026-09-30T18:15:00Z","v":505,"vw":6.621881},{"c":6.5885,"h":6.5885,"l":6.5885,"n":1,"o":6.5885,"t":"2026-09-30T18:30:00Z","v":100,"vw":6.5885},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-09-30T18:45:00Z","v":160,"vw":6.6},{"c":6.61,"h":6.625,"l":6.61,"n":6,"o":6.625,"t":"2026-09-30T19:00:00Z","v":378,"vw":6.617143},{"c":6.6599,"h":6.66,"l":6.6599,"n":3,"o":6.66,"t":"2026-09-30T19:15:00Z","v":1600,"vw":6.659938},{"c":6.65,"h":6.65,"l":6.64,"n":25,"o":6.65,"t":"2026-09-30T19:30:00Z","v":4724,"vw":6.645891},{"c":6.62,"h":6.62,"l":6.6109,"n":3,"o":6.6109,"t":"2026-09-30T19:45:00Z","v":378,"vw":6.617255},{"c":6.64,"h":6.67,"l":6.64,"n":4,"o":6.67,"t":"2026-10-01T08:00:00Z","v":300,"vw":6.655},{"c":6.68,"h":6.68,"l":6.62,"n":5,"o":6.62,"t":"2026-10-01T14:00:00Z","v":325,"vw":6.64027},{"c":6.6,"h":6.64,"l":6.6,"n":4,"o":6.64,"t":"2026-10-01T14:15:00Z","v":1007,"vw":6.611917},{"c":6.5799,"h":6.58,"l":6.579,"n":5,"o":6.579,"t":"2026-10-01T14:30:00Z","v":1514,"vw":6.579882},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-01T14:45:00Z","v":568,"vw":6.55},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-01T15:15:00Z","v":200,"vw":6.56},{"c":6.595,"h":6.595,"l":6.56,"n":4,"o":6.565,"t":"2026-10-01T15:30:00Z","v":450,"vw":6.574444},{"c":6.67,"h":6.67,"l":6.6107,"n":6,"o":6.6107,"t":"2026-10-01T15:45:00Z","v":1106,"vw":6.647548},{"c":6.6861,"h":6.69,"l":6.68,"n":10,"o":6.68,"t":"2026-10-01T16:00:00Z","v":2400,"vw":6.68817},{"c":6.68,"h":6.69,"l":6.68,"n":6,"o":6.685,"t":"2026-10-01T16:15:00Z","v":431,"vw":6.685},{"c":6.72,"h":6.76,"l":6.72,"n":2,"o":6.76,"t":"2026-10-01T17:00:00Z","v":600,"vw":6.726667},{"c":6.79,"h":6.79,"l":6.7623,"n":2,"o":6.7623,"t":"2026-10-01T18:15:00Z","v":780,"vw":6.772244},{"c":6.785,"h":6.785,"l":6.785,"n":1,"o":6.785,"t":"2026-10-01T18:30:00Z","v":200,"vw":6.785},{"c":6.75,"h":6.75,"l":6.73,"n":6,"o":6.73,"t":"2026-10-01T19:00:00Z","v":1443,"vw":6.734313},{"c":6.72,"h":6.72,"l":6.7,"n":12,"o":6.705,"t":"2026-10-01T19:45:00Z","v":3690,"vw":6.709469},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-01T23:00:00Z","v":3000,"vw":6.75},{"c":6.6679,"h":6.6679,"l":6.66,"n":4,"o":6.66,"t":"2026-10-02T11:45:00Z","v":390,"vw":6.66395},{"c":6.68,"h":6.68,"l":6.65,"n":3,"o":6.65,"t":"2026-10-02T13:00:00Z","v":373,"vw":6.661918},{"c":6.24,"h":6.5841,"l":6.24,"n":19,"o":6.5841,"t":"2026-10-02T13:30:00Z","v":2474,"vw":6.402246},{"c":6.19,"h":6.35,"l":6.17,"n":18,"o":6.245,"t":"2026-10-02T13:45:00Z","v":2520,"vw":6.208987},{"c":6.3,"h":6.3,"l":6.16,"n":56,"o":6.17,"t":"2026-10-02T14:00:00Z","v":34519,"vw":6.173972},{"c":6.31,"h":6.31,"l":6.27,"n":10,"o":6.3,"t":"2026-10-02T14:15:00Z","v":2450,"vw":6.304171},{"c":6.45,"h":6.45,"l":6.33,"n":13,"o":6.33,"t":"2026-10-02T14:30:00Z","v":1619,"vw":6.393254},{"c":6.39,"h":6.455,"l":6.39,"n":14,"o":6.455,"t":"2026-10-02T14:45:00Z","v":1505,"vw":6.428684},{"c":6.29,"h":6.325,"l":6.29,"n":7,"o":6.32,"t":"2026-10-02T15:00:00Z","v":1493,"vw":6.30007},{"c":6.22,"h":6.3,"l":6.22,"n":2,"o":6.3,"t":"2026-10-02T15:30:00Z","v":200,"vw":6.26},{"c":6.2,"h":6.21,"l":6.2,"n":4,"o":6.21,"t":"2026-10-02T15:45:00Z","v":356,"vw":6.203333},{"c":6.2,"h":6.235,"l":6.2,"n":6,"o":6.235,"t":"2026-10-02T16:00:00Z","v":1350,"vw":6.216154},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-10-02T16:15:00Z","v":165,"vw":6.21},{"c":6.18,"h":6.21,"l":6.18,"n":5,"o":6.21,"t":"2026-10-02T16:30:00Z","v":319,"vw":6.195},{"c":6.19,"h":6.205,"l":6.19,"n":2,"o":6.205,"t":"2026-10-02T16:45:00Z","v":600,"vw":6.2025},{"c":6.22,"h":6.22,"l":6.19,"n":3,"o":6.19,"t":"2026-10-02T17:15:00Z","v":218,"vw":6.205},{"c":6.2159,"h":6.22,"l":6.19,"n":7,"o":6.19,"t":"2026-10-02T17:45:00Z","v":1457,"vw":6.20074},{"c":6.21,"h":6.2199,"l":6.18,"n":19,"o":6.2199,"t":"2026-10-02T18:00:00Z","v":6204,"vw":6.203214},{"c":6.17,"h":6.21,"l":6.17,"n":43,"o":6.185,"t":"2026-10-02T18:15:00Z","v":9137,"vw":6.196306},{"c":6.2,"h":6.21,"l":6.18,"n":11,"o":6.18,"t":"2026-10-02T18:30:00Z","v":1062,"vw":6.194989},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-02T18:45:00Z","v":101,"vw":6.21},{"c":6.18,"h":6.2,"l":6.18,"n":21,"o":6.2,"t":"2026-10-02T19:00:00Z","v":4466,"vw":6.191606},{"c":6.19,"h":6.2,"l":6.19,"n":5,"o":6.19,"t":"2026-10-02T19:15:00Z","v":600,"vw":6.191667},{"c":6.15,"h":6.19,"l":6.15,"n":14,"o":6.19,"t":"2026-10-02T19:30:00Z","v":1145,"vw":6.165355},{"c":6.17,"h":6.17,"l":6.12,"n":52,"o":6.13,"t":"2026-10-02T19:45:00Z","v":11589,"vw":6.163982},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-02T20:00:00Z","v":191,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-02T20:15:00Z","v":203,"vw":6.15},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-05T13:15:00Z","v":2000,"vw":6.2},{"c":6.2,"h":6.2,"l":6.15,"n":5,"o":6.15,"t":"2026-10-05T13:30:00Z","v":773,"vw":6.16},{"c":6.155,"h":6.155,"l":6.155,"n":1,"o":6.155,"t":"2026-10-05T13:45:00Z","v":100,"vw":6.155},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-05T14:00:00Z","v":101,"vw":6.26},{"c":6.33,"h":6.33,"l":6.265,"n":8,"o":6.265,"t":"2026-10-05T14:15:00Z","v":620,"vw":6.29855},{"c":6.38,"h":6.44,"l":6.38,"n":10,"o":6.39,"t":"2026-10-05T14:30:00Z","v":2049,"vw":6.412915},{"c":6.395,"h":6.4,"l":6.395,"n":2,"o":6.4,"t":"2026-10-05T14:45:00Z","v":250,"vw":6.397},{"c":6.405,"h":6.43,"l":6.405,"n":6,"o":6.43,"t":"2026-10-05T15:00:00Z","v":940,"vw":6.415556},{"c":6.435,"h":6.435,"l":6.435,"n":3,"o":6.435,"t":"2026-10-05T15:15:00Z","v":505,"vw":6.435},{"c":6.43,"h":6.46,"l":6.42,"n":105,"o":6.46,"t":"2026-10-05T15:30:00Z","v":115259,"vw":6.436044},{"c":6.3799,"h":6.38,"l":6.3799,"n":9,"o":6.38,"t":"2026-10-05T16:30:00Z","v":4860,"vw":6.379938},{"c":6.3988,"h":6.4,"l":6.395,"n":7,"o":6.4,"t":"2026-10-05T16:45:00Z","v":471,"vw":6.3983},{"c":6.365,"h":6.39,"l":6.36,"n":10,"o":6.39,"t":"2026-10-05T17:00:00Z","v":2217,"vw":6.37575},{"c":6.385,"h":6.385,"l":6.381,"n":4,"o":6.381,"t":"2026-10-05T17:30:00Z","v":362,"vw":6.382538},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-05T18:15:00Z","v":100,"vw":6.4},{"c":6.41,"h":6.41,"l":6.4,"n":2,"o":6.4,"t":"2026-10-05T18:30:00Z","v":999,"vw":6.406997},{"c":6.39,"h":6.39,"l":6.3725,"n":3,"o":6.3725,"t":"2026-10-05T19:00:00Z","v":350,"vw":6.378818},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-05T19:15:00Z","v":1600,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-05T19:30:00Z","v":175,"vw":6.37},{"c":6.44,"h":6.44,"l":6.36,"n":18,"o":6.36,"t":"2026-10-05T19:45:00Z","v":4194,"vw":6.387868},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-05T22:15:00Z","v":100,"vw":6.35},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-05T23:45:00Z","v":2000,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-06T11:15:00Z","v":101,"vw":6.45},{"c":6.4789,"h":6.4789,"l":6.4789,"n":1,"o":6.4789,"t":"2026-10-06T11:45:00Z","v":2050,"vw":6.4789},{"c":6.5601,"h":6.5601,"l":6.5,"n":10,"o":6.5,"t":"2026-10-06T14:00:00Z","v":2518,"vw":6.544255},{"c":6.495,"h":6.495,"l":6.495,"n":1,"o":6.495,"t":"2026-10-06T14:15:00Z","v":650,"vw":6.495},{"c":6.6001,"h":6.61,"l":6.51,"n":42,"o":6.51,"t":"2026-10-06T14:30:00Z","v":16753,"vw":6.585663},{"c":6.62,"h":6.67,"l":6.62,"n":37,"o":6.67,"t":"2026-10-06T14:45:00Z","v":6300,"vw":6.63673},{"c":6.58,"h":6.6,"l":6.58,"n":11,"o":6.6,"t":"2026-10-06T15:00:00Z","v":2820,"vw":6.598995},{"c":6.649,"h":6.66,"l":6.61,"n":10,"o":6.62,"t":"2026-10-06T15:15:00Z","v":3398,"vw":6.620979},{"c":6.63,"h":6.64,"l":6.6299,"n":12,"o":6.63,"t":"2026-10-06T15:30:00Z","v":12650,"vw":6.630236},{"c":6.58,"h":6.58,"l":6.57,"n":6,"o":6.57,"t":"2026-10-06T15:45:00Z","v":2699,"vw":6.57097},{"c":6.59,"h":6.61,"l":6.58,"n":4,"o":6.61,"t":"2026-10-06T16:00:00Z","v":600,"vw":6.588333},{"c":6.54,"h":6.55,"l":6.54,"n":5,"o":6.55,"t":"2026-10-06T16:15:00Z","v":3300,"vw":6.54697},{"c":6.5,"h":6.52,"l":6.5,"n":7,"o":6.52,"t":"2026-10-06T16:30:00Z","v":577,"vw":6.504},{"c":6.495,"h":6.495,"l":6.49,"n":3,"o":6.49,"t":"2026-10-06T16:45:00Z","v":550,"vw":6.491418},{"c":6.495,"h":6.5,"l":6.495,"n":3,"o":6.495,"t":"2026-10-06T17:00:00Z","v":350,"vw":6.496429},{"c":6.48,"h":6.49,"l":6.48,"n":3,"o":6.49,"t":"2026-10-06T17:15:00Z","v":310,"vw":6.483333},{"c":6.55,"h":6.55,"l":6.5,"n":2,"o":6.5,"t":"2026-10-06T18:00:00Z","v":250,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-10-06T18:45:00Z","v":257,"vw":6.52},{"c":6.535,"h":6.535,"l":6.535,"n":1,"o":6.535,"t":"2026-10-06T19:00:00Z","v":152,"vw":6.535},{"c":6.58,"h":6.59,"l":6.57,"n":4,"o":6.57,"t":"2026-10-06T19:15:00Z","v":347,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-06T19:45:00Z","v":112,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-06T22:15:00Z","v":100,"vw":6.6},{"c":6.54,"h":6.54,"l":6.54,"n":7,"o":6.54,"t":"2026-10-07T08:00:00Z","v":708,"vw":6.54},{"c":6.48,"h":6.48,"l":6.48,"n":5,"o":6.48,"t":"2026-10-07T11:00:00Z","v":250,"vw":6.48},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-07T11:45:00Z","v":250,"vw":6.47},{"c":6.685,"h":6.76,"l":6.48,"n":10,"o":6.48,"t":"2026-10-07T13:30:00Z","v":2803,"vw":6.713666},{"c":6.652,"h":6.7,"l":6.652,"n":9,"o":6.68,"t":"2026-10-07T13:45:00Z","v":5747,"vw":6.655604},{"c":6.72,"h":6.72,"l":6.71,"n":4,"o":6.71,"t":"2026-10-07T14:00:00Z","v":600,"vw":6.713367},{"c":6.7196,"h":6.7196,"l":6.7196,"n":2,"o":6.7196,"t":"2026-10-07T14:15:00Z","v":524,"vw":6.7196},{"c":6.7501,"h":6.78,"l":6.73,"n":6,"o":6.73,"t":"2026-10-07T14:30:00Z","v":1730,"vw":6.751906},{"c":6.86,"h":6.87,"l":6.78,"n":24,"o":6.78,"t":"2026-10-07T14:45:00Z","v":4456,"vw":6.829023},{"c":6.84,"h":6.88,"l":6.84,"n":6,"o":6.88,"t":"2026-10-07T15:00:00Z","v":470,"vw":6.850899},{"c":6.872,"h":6.89,"l":6.86,"n":3,"o":6.86,"t":"2026-10-07T15:15:00Z","v":1000,"vw":6.8714},{"c":7.1,"h":7.1,"l":6.92,"n":12,"o":6.92,"t":"2026-10-07T15:30:00Z","v":2590,"vw":7.028317},{"c":7.1961,"h":7.2,"l":7.12,"n":35,"o":7.12,"t":"2026-10-07T15:45:00Z","v":8167,"vw":7.172508},{"c":7.31,"h":7.31,"l":7.225,"n":22,"o":7.24,"t":"2026-10-07T16:00:00Z","v":3391,"vw":7.256435},{"c":7.29,"h":7.36,"l":7.25,"n":21,"o":7.36,"t":"2026-10-07T16:15:00Z","v":4557,"vw":7.324823},{"c":7.26,"h":7.28,"l":7.25,"n":8,"o":7.28,"t":"2026-10-07T16:30:00Z","v":2331,"vw":7.25488},{"c":7.206,"h":7.26,"l":7.19,"n":20,"o":7.26,"t":"2026-10-07T16:45:00Z","v":12051,"vw":7.235352},{"c":7.28,"h":7.28,"l":7.22,"n":6,"o":7.24,"t":"2026-10-07T17:00:00Z","v":651,"vw":7.248871},{"c":7.2218,"h":7.2799,"l":7.2218,"n":3,"o":7.2799,"t":"2026-10-07T17:15:00Z","v":541,"vw":7.254018},{"c":7.24,"h":7.27,"l":7.24,"n":4,"o":7.27,"t":"2026-10-07T17:45:00Z","v":315,"vw":7.259286},{"c":7.2762,"h":7.2762,"l":7.2762,"n":1,"o":7.2762,"t":"2026-10-07T18:00:00Z","v":500,"vw":7.2762},{"c":7.22,"h":7.25,"l":7.22,"n":12,"o":7.25,"t":"2026-10-07T18:15:00Z","v":2691,"vw":7.236801},{"c":7.22,"h":7.29,"l":7.22,"n":18,"o":7.29,"t":"2026-10-07T18:45:00Z","v":17019,"vw":7.231464},{"c":7.16,"h":7.19,"l":7.16,"n":6,"o":7.19,"t":"2026-10-07T19:00:00Z","v":984,"vw":7.176216},{"c":7.19,"h":7.205,"l":7.175,"n":6,"o":7.19,"t":"2026-10-07T19:15:00Z","v":1700,"vw":7.193529},{"c":7.2,"h":7.2101,"l":7.2,"n":7,"o":7.21,"t":"2026-10-07T19:30:00Z","v":422,"vw":7.207433},{"c":7.23,"h":7.26,"l":7.1775,"n":26,"o":7.21,"t":"2026-10-07T19:45:00Z","v":4826,"vw":7.225014},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-07T20:00:00Z","v":184,"vw":7.2},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-08T12:00:00Z","v":196,"vw":7.5},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-08T13:30:00Z","v":270,"vw":7.24},{"c":7.44,"h":7.5419,"l":7.39,"n":18,"o":7.5,"t":"2026-10-08T13:45:00Z","v":2854,"vw":7.4544},{"c":7.36,"h":7.4399,"l":7.36,"n":15,"o":7.4,"t":"2026-10-08T14:00:00Z","v":3110,"vw":7.400041},{"c":7.425,"h":7.475,"l":7.425,"n":6,"o":7.475,"t":"2026-10-08T14:15:00Z","v":8579,"vw":7.454842},{"c":7.45,"h":7.465,"l":7.445,"n":57,"o":7.45,"t":"2026-10-08T14:30:00Z","v":26422,"vw":7.451506},{"c":7.445,"h":7.4749,"l":7.4,"n":13,"o":7.42,"t":"2026-10-08T14:45:00Z","v":2102,"vw":7.450174},{"c":7.45,"h":7.45,"l":7.43,"n":12,"o":7.445,"t":"2026-10-08T15:00:00Z","v":1544,"vw":7.442414},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-08T15:15:00Z","v":543,"vw":7.35},{"c":7.29,"h":7.295,"l":7.2753,"n":8,"o":7.2837,"t":"2026-10-08T15:30:00Z","v":1705,"vw":7.288157},{"c":7.31,"h":7.31,"l":7.29,"n":14,"o":7.29,"t":"2026-10-08T15:45:00Z","v":1650,"vw":7.292276},{"c":7.45,"h":7.454,"l":7.45,"n":4,"o":7.45,"t":"2026-10-08T16:45:00Z","v":500,"vw":7.450887},{"c":7.41,"h":7.45,"l":7.41,"n":4,"o":7.45,"t":"2026-10-08T17:00:00Z","v":325,"vw":7.423333},{"c":7.451,"h":7.5,"l":7.45,"n":18,"o":7.5,"t":"2026-10-08T17:45:00Z","v":5157,"vw":7.47261},{"c":7.5001,"h":7.5112,"l":7.5,"n":5,"o":7.5112,"t":"2026-10-08T18:00:00Z","v":939,"vw":7.502358},{"c":7.47,"h":7.47,"l":7.45,"n":15,"o":7.45,"t":"2026-10-08T18:15:00Z","v":8143,"vw":7.464592},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-08T18:30:00Z","v":100,"vw":7.49},{"c":7.48,"h":7.49,"l":7.47,"n":3,"o":7.49,"t":"2026-10-08T18:45:00Z","v":1600,"vw":7.474375},{"c":7.56,"h":7.56,"l":7.51,"n":15,"o":7.5162,"t":"2026-10-08T19:00:00Z","v":6155,"vw":7.515852},{"c":7.5799,"h":7.5799,"l":7.5799,"n":1,"o":7.5799,"t":"2026-10-08T19:15:00Z","v":100,"vw":7.5799},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-08T19:30:00Z","v":300,"vw":7.54},{"c":7.64,"h":7.64,"l":7.6,"n":7,"o":7.6,"t":"2026-10-08T19:45:00Z","v":2543,"vw":7.638319},{"c":7.69,"h":7.69,"l":7.65,"n":5,"o":7.65,"t":"2026-10-08T20:00:00Z","v":620,"vw":7.679126},{"c":7.55,"h":7.58,"l":7.42,"n":16,"o":7.58,"t":"2026-10-08T20:30:00Z","v":3046,"vw":7.490473},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-08T20:45:00Z","v":793,"vw":7.6},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-09T10:45:00Z","v":1100,"vw":7.7},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-09T12:15:00Z","v":161,"vw":7.68},{"c":7.74,"h":7.75,"l":7.73,"n":13,"o":7.75,"t":"2026-10-09T13:15:00Z","v":805,"vw":7.738462},{"c":7.9901,"h":8,"l":7.64,"n":19,"o":7.64,"t":"2026-10-09T13:30:00Z","v":7888,"vw":7.784138},{"c":7.8,"h":7.9,"l":7.8,"n":8,"o":7.9,"t":"2026-10-09T13:45:00Z","v":974,"vw":7.848867},{"c":7.69,"h":7.71,"l":7.69,"n":4,"o":7.71,"t":"2026-10-09T14:00:00Z","v":3665,"vw":7.695266},{"c":7.785,"h":7.785,"l":7.7,"n":7,"o":7.7,"t":"2026-10-09T14:15:00Z","v":1097,"vw":7.745305},{"c":7.6802,"h":7.71,"l":7.68,"n":7,"o":7.71,"t":"2026-10-09T14:30:00Z","v":1115,"vw":7.682885},{"c":7.58,"h":7.59,"l":7.53,"n":14,"o":7.59,"t":"2026-10-09T15:00:00Z","v":5622,"vw":7.545762},{"c":7.635,"h":7.635,"l":7.56,"n":20,"o":7.585,"t":"2026-10-09T15:15:00Z","v":4503,"vw":7.599718},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-09T15:30:00Z","v":100,"vw":7.57},{"c":7.585,"h":7.585,"l":7.585,"n":1,"o":7.585,"t":"2026-10-09T15:45:00Z","v":150,"vw":7.585},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-09T16:30:00Z","v":1700,"vw":7.57},{"c":7.62,"h":7.65,"l":7.62,"n":3,"o":7.65,"t":"2026-10-09T17:00:00Z","v":202,"vw":7.635},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-09T17:45:00Z","v":150,"vw":7.62},{"c":7.6487,"h":7.6487,"l":7.62,"n":4,"o":7.62,"t":"2026-10-09T18:00:00Z","v":761,"vw":7.632365},{"c":7.6901,"h":7.6901,"l":7.66,"n":8,"o":7.66,"t":"2026-10-09T19:15:00Z","v":4797,"vw":7.671542},{"c":7.65,"h":7.7,"l":7.65,"n":29,"o":7.6923,"t":"2026-10-09T19:45:00Z","v":8231,"vw":7.678061},{"c":7.6,"h":7.63,"l":7.6,"n":3,"o":7.63,"t":"2026-10-09T20:00:00Z","v":800,"vw":7.624275},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-10-09T20:15:00Z","v":350,"vw":7.6},{"c":7.775,"h":7.775,"l":7.7,"n":8,"o":7.7,"t":"2026-10-12T13:30:00Z","v":3061,"vw":7.742336},{"c":7.72,"h":7.8,"l":7.72,"n":2,"o":7.8,"t":"2026-10-12T13:45:00Z","v":1500,"vw":7.746667},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-12T14:00:00Z","v":200,"vw":7.65},{"c":7.668,"h":7.668,"l":7.652,"n":5,"o":7.6616,"t":"2026-10-12T14:30:00Z","v":1209,"vw":7.665356},{"c":7.61,"h":7.63,"l":7.61,"n":22,"o":7.63,"t":"2026-10-12T16:45:00Z","v":19882,"vw":7.621892},{"c":7.6461,"h":7.6461,"l":7.6461,"n":1,"o":7.6461,"t":"2026-10-12T17:15:00Z","v":200,"vw":7.6461},{"c":7.66,"h":7.7,"l":7.66,"n":4,"o":7.7,"t":"2026-10-12T17:45:00Z","v":582,"vw":7.692263},{"c":7.77,"h":7.77,"l":7.76,"n":2,"o":7.76,"t":"2026-10-12T18:00:00Z","v":300,"vw":7.766667},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-12T18:15:00Z","v":100,"vw":7.77},{"c":7.67,"h":7.6847,"l":7.67,"n":3,"o":7.6847,"t":"2026-10-12T19:00:00Z","v":325,"vw":7.6798},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-12T19:15:00Z","v":500,"vw":7.65},{"c":7.63,"h":7.655,"l":7.56,"n":10,"o":7.56,"t":"2026-10-12T19:45:00Z","v":1799,"vw":7.634638},{"c":7.87,"h":7.87,"l":7.86,"n":2,"o":7.86,"t":"2026-10-13T12:45:00Z","v":492,"vw":7.867967},{"c":7.87,"h":7.87,"l":7.73,"n":6,"o":7.73,"t":"2026-10-13T13:30:00Z","v":1122,"vw":7.844453},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-13T14:00:00Z","v":393,"vw":7.83},{"c":7.86,"h":7.86,"l":7.83,"n":2,"o":7.83,"t":"2026-10-13T14:15:00Z","v":2750,"vw":7.832727},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-13T14:30:00Z","v":1003,"vw":7.86},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-13T14:45:00Z","v":200,"vw":7.79},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-10-13T15:30:00Z","v":204,"vw":7.84},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-13T16:00:00Z","v":325,"vw":7.87},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-13T18:15:00Z","v":100,"vw":7.78},{"c":7.7848,"h":7.8061,"l":7.7848,"n":2,"o":7.8061,"t":"2026-10-13T18:30:00Z","v":610,"vw":7.793879},{"c":7.7708,"h":7.7708,"l":7.76,"n":3,"o":7.76,"t":"2026-10-13T18:45:00Z","v":786,"vw":7.769424},{"c":7.74,"h":7.74,"l":7.74,"n":5,"o":7.74,"t":"2026-10-13T19:15:00Z","v":565,"vw":7.74},{"c":7.63,"h":7.64,"l":7.57,"n":16,"o":7.615,"t":"2026-10-13T19:45:00Z","v":3862,"vw":7.614872},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-13T20:00:00Z","v":100,"vw":7.69},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-14T11:15:00Z","v":400,"vw":7.84},{"c":7.45,"h":7.61,"l":7.45,"n":8,"o":7.61,"t":"2026-10-14T13:30:00Z","v":1030,"vw":7.529533},{"c":7.4001,"h":7.41,"l":7.4001,"n":5,"o":7.41,"t":"2026-10-14T14:00:00Z","v":507,"vw":7.406506},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-14T14:15:00Z","v":1000,"vw":7.42},{"c":7.3826,"h":7.3826,"l":7.3826,"n":1,"o":7.3826,"t":"2026-10-14T14:30:00Z","v":1000,"vw":7.3826},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-14T14:45:00Z","v":106,"vw":7.3},{"c":7.22,"h":7.27,"l":7.21,"n":8,"o":7.2101,"t":"2026-10-14T15:00:00Z","v":14341,"vw":7.210497},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-14T15:15:00Z","v":1000,"vw":7.36},{"c":7.35,"h":7.35,"l":7.32,"n":2,"o":7.32,"t":"2026-10-14T16:15:00Z","v":390,"vw":7.335385},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-14T16:30:00Z","v":191,"vw":7.34},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-14T16:45:00Z","v":200,"vw":7.38},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-14T17:00:00Z","v":200,"vw":7.39},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-14T17:15:00Z","v":100,"vw":7.4},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.44,"t":"2026-10-14T17:30:00Z","v":9900,"vw":7.430197},{"c":7.45,"h":7.47,"l":7.45,"n":4,"o":7.47,"t":"2026-10-14T17:45:00Z","v":736,"vw":7.467143},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-14T18:45:00Z","v":178,"vw":7.44},{"c":7.4756,"h":7.4756,"l":7.4756,"n":1,"o":7.4756,"t":"2026-10-14T19:00:00Z","v":100,"vw":7.4756},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-14T19:15:00Z","v":1437,"vw":7.48},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-14T19:30:00Z","v":200,"vw":7.44},{"c":7.52,"h":7.52,"l":7.4901,"n":7,"o":7.4901,"t":"2026-10-14T19:45:00Z","v":1886,"vw":7.503059},{"c":7.36,"h":7.38,"l":7.36,"n":7,"o":7.36,"t":"2026-10-15T13:30:00Z","v":1586,"vw":7.361889},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-15T13:45:00Z","v":233,"vw":7.57},{"c":7.59,"h":7.64,"l":7.59,"n":4,"o":7.64,"t":"2026-10-15T14:00:00Z","v":310,"vw":7.623333},{"c":7.52,"h":7.52,"l":7.51,"n":2,"o":7.51,"t":"2026-10-15T14:15:00Z","v":300,"vw":7.513333},{"c":7.53,"h":7.5308,"l":7.53,"n":8,"o":7.53,"t":"2026-10-15T14:30:00Z","v":1000,"vw":7.53008},{"c":7.61,"h":7.65,"l":7.61,"n":2,"o":7.65,"t":"2026-10-15T14:45:00Z","v":200,"vw":7.63},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-15T15:30:00Z","v":380,"vw":7.65},{"c":7.63,"h":7.64,"l":7.63,"n":2,"o":7.64,"t":"2026-10-15T15:45:00Z","v":400,"vw":7.635},{"c":7.6249,"h":7.64,"l":7.6,"n":32,"o":7.64,"t":"2026-10-15T16:45:00Z","v":7377,"vw":7.613717},{"c":7.77,"h":7.8098,"l":7.77,"n":4,"o":7.8098,"t":"2026-10-15T19:45:00Z","v":2550,"vw":7.801227},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-16T14:30:00Z","v":1900,"vw":7.67},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T15:15:00Z","v":100,"vw":7.72},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-16T17:30:00Z","v":200,"vw":7.48},{"c":7.4416,"h":7.444,"l":7.41,"n":8,"o":7.44,"t":"2026-10-16T18:30:00Z","v":844,"vw":7.4372},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-16T19:30:00Z","v":238,"vw":7.51},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-16T19:45:00Z","v":306,"vw":7.7},{"c":7.62,"h":7.62,"l":7.61,"n":4,"o":7.61,"t":"2026-10-19T08:00:00Z","v":1197,"vw":7.616667},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T12:45:00Z","v":100,"vw":7.6},{"c":7.295,"h":7.295,"l":7.22,"n":21,"o":7.22,"t":"2026-10-19T14:15:00Z","v":6729,"vw":7.256302},{"c":7.39,"h":7.415,"l":7.39,"n":3,"o":7.415,"t":"2026-10-19T15:30:00Z","v":751,"vw":7.411667},{"c":7.5031,"h":7.5031,"l":7.5031,"n":2,"o":7.5031,"t":"2026-10-19T15:45:00Z","v":314,"vw":7.5031},{"c":7.255,"h":7.35,"l":7.255,"n":6,"o":7.35,"t":"2026-10-19T16:15:00Z","v":345,"vw":7.301667},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-19T16:30:00Z","v":473,"vw":7.25},{"c":7.25,"h":7.28,"l":7.25,"n":6,"o":7.27,"t":"2026-10-19T16:45:00Z","v":800,"vw":7.272},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-19T17:15:00Z","v":100,"vw":7.27},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-19T17:45:00Z","v":110,"vw":7.32},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-19T18:00:00Z","v":100,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-19T18:15:00Z","v":101,"vw":7.29},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-19T18:30:00Z","v":205,"vw":7.31},{"c":7.41,"h":7.41,"l":7.38,"n":7,"o":7.39,"t":"2026-10-19T19:30:00Z","v":1645,"vw":7.39533},{"c":7.35,"h":7.37,"l":7.35,"n":19,"o":7.36,"t":"2026-10-19T19:45:00Z","v":1451,"vw":7.359698},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-20T08:00:00Z","v":200,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T11:45:00Z","v":100,"vw":7.3},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-20T12:45:00Z","v":201,"vw":7.34},{"c":7.6,"h":7.6,"l":7.59,"n":2,"o":7.59,"t":"2026-10-20T13:30:00Z","v":200,"vw":7.595},{"c":7.6965,"h":7.7,"l":7.625,"n":4,"o":7.625,"t":"2026-10-20T13:45:00Z","v":556,"vw":7.665114},{"c":7.81,"h":7.83,"l":7.8,"n":10,"o":7.8,"t":"2026-10-20T14:30:00Z","v":5700,"vw":7.802205},{"c":7.71,"h":7.71,"l":7.69,"n":7,"o":7.69,"t":"2026-10-20T14:45:00Z","v":878,"vw":7.705},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-20T15:00:00Z","v":100,"vw":7.67},{"c":7.7459,"h":7.7459,"l":7.7459,"n":2,"o":7.7459,"t":"2026-10-20T15:30:00Z","v":103,"vw":7.7459},{"c":7.68,"h":7.68,"l":7.66,"n":7,"o":7.66,"t":"2026-10-20T16:30:00Z","v":426,"vw":7.668},{"c":7.59,"h":7.63,"l":7.59,"n":2,"o":7.63,"t":"2026-10-20T17:00:00Z","v":258,"vw":7.605504},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T18:15:00Z","v":100,"vw":7.66},{"c":7.608,"h":7.608,"l":7.608,"n":1,"o":7.608,"t":"2026-10-20T18:30:00Z","v":150,"vw":7.608},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T18:45:00Z","v":600,"vw":7.62},{"c":7.5302,"h":7.54,"l":7.51,"n":6,"o":7.51,"t":"2026-10-20T19:30:00Z","v":2102,"vw":7.53248},{"c":7.56,"h":7.58,"l":7.56,"n":4,"o":7.58,"t":"2026-10-20T19:45:00Z","v":358,"vw":7.565666},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-21T12:00:00Z","v":130,"vw":7.46},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-21T13:15:00Z","v":200,"vw":7.18},{"c":7.605,"h":7.605,"l":7.605,"n":1,"o":7.605,"t":"2026-10-21T13:30:00Z","v":250,"vw":7.605},{"c":7.5,"h":7.6,"l":7.5,"n":8,"o":7.6,"t":"2026-10-21T14:00:00Z","v":20500,"vw":7.512437},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-21T14:15:00Z","v":100,"vw":7.5},{"c":7.43,"h":7.5,"l":7.43,"n":3,"o":7.5,"t":"2026-10-21T14:30:00Z","v":300,"vw":7.453333},{"c":7.54,"h":7.54,"l":7.53,"n":2,"o":7.53,"t":"2026-10-21T15:00:00Z","v":300,"vw":7.536667},{"c":7.5217,"h":7.5217,"l":7.5217,"n":1,"o":7.5217,"t":"2026-10-21T15:15:00Z","v":125,"vw":7.5217},{"c":7.56,"h":7.58,"l":7.56,"n":3,"o":7.58,"t":"2026-10-21T16:15:00Z","v":1200,"vw":7.576667},{"c":7.6,"h":7.6,"l":7.59,"n":2,"o":7.59,"t":"2026-10-21T16:45:00Z","v":335,"vw":7.594328},{"c":7.5848,"h":7.5848,"l":7.5848,"n":1,"o":7.5848,"t":"2026-10-21T17:00:00Z","v":500,"vw":7.5848},{"c":7.51,"h":7.51,"l":7.49,"n":4,"o":7.49,"t":"2026-10-21T17:30:00Z","v":235,"vw":7.5},{"c":7.471,"h":7.471,"l":7.465,"n":2,"o":7.465,"t":"2026-10-21T17:45:00Z","v":300,"vw":7.467},{"c":7.44,"h":7.4778,"l":7.44,"n":6,"o":7.47,"t":"2026-10-21T18:15:00Z","v":1400,"vw":7.470643},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T18:30:00Z","v":244,"vw":7.43},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T18:45:00Z","v":200,"vw":7.48},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T19:00:00Z","v":100,"vw":7.39},{"c":7.363,"h":7.37,"l":7.363,"n":4,"o":7.37,"t":"2026-10-21T19:15:00Z","v":339,"vw":7.365917},{"c":7.4,"h":7.4,"l":7.34,"n":4,"o":7.38,"t":"2026-10-21T19:30:00Z","v":399,"vw":7.374975},{"c":7.51,"h":7.53,"l":7.43,"n":16,"o":7.455,"t":"2026-10-21T19:45:00Z","v":1236,"vw":7.49625},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-21T20:00:00Z","v":1001,"vw":7.49},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-21T20:30:00Z","v":575,"vw":7.53},{"c":7.68,"h":7.68,"l":7.61,"n":4,"o":7.61,"t":"2026-10-21T20:45:00Z","v":446,"vw":7.653028},{"c":7.6,"h":7.6,"l":7.55,"n":9,"o":7.55,"t":"2026-10-21T21:30:00Z","v":2412,"vw":7.594461},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-21T22:45:00Z","v":759,"vw":7.48},{"c":7.52,"h":7.62,"l":7.51,"n":3,"o":7.51,"t":"2026-10-21T23:00:00Z","v":510,"vw":7.576314},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T23:30:00Z","v":100,"vw":7.65},{"c":7.49,"h":7.93,"l":7.49,"n":2,"o":7.93,"t":"2026-10-22T10:45:00Z","v":390,"vw":7.788974},{"c":8.19,"h":8.19,"l":7.5,"n":5,"o":7.5,"t":"2026-10-22T11:30:00Z","v":440,"vw":7.733108},{"c":8.07,"h":8.23,"l":8.07,"n":14,"o":8.18,"t":"2026-10-22T11:45:00Z","v":1645,"vw":8.174144},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-10-22T12:00:00Z","v":545,"vw":8.347895},{"c":8.33,"h":8.49,"l":8.33,"n":5,"o":8.49,"t":"2026-10-22T12:15:00Z","v":620,"vw":8.413302},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-22T12:30:00Z","v":250,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":8,"o":8.64,"t":"2026-10-22T12:45:00Z","v":1091,"vw":8.64},{"c":8.7733,"h":8.7733,"l":8.7733,"n":1,"o":8.7733,"t":"2026-10-22T13:15:00Z","v":100,"vw":8.7733},{"c":8.98,"h":9.3,"l":8.43,"n":113,"o":8.43,"t":"2026-10-22T13:30:00Z","v":13943,"vw":8.916863},{"c":8.94,"h":9.13,"l":8.9001,"n":34,"o":9.07,"t":"2026-10-22T13:45:00Z","v":5382,"vw":9.024964},{"c":8.89,"h":8.89,"l":8.74,"n":5,"o":8.805,"t":"2026-10-22T14:00:00Z","v":1350,"vw":8.854313},{"c":8.75,"h":8.9155,"l":8.75,"n":14,"o":8.85,"t":"2026-10-22T14:15:00Z","v":1101,"vw":8.814504},{"c":8.62,"h":8.7607,"l":8.62,"n":9,"o":8.7607,"t":"2026-10-22T14:30:00Z","v":2856,"vw":8.646538},{"c":8.725,"h":8.7457,"l":8.7,"n":9,"o":8.7457,"t":"2026-10-22T14:45:00Z","v":3317,"vw":8.717231},{"c":8.81,"h":8.81,"l":8.75,"n":14,"o":8.75,"t":"2026-10-22T15:00:00Z","v":1906,"vw":8.799474},{"c":8.865,"h":8.865,"l":8.8,"n":12,"o":8.81,"t":"2026-10-22T15:15:00Z","v":2222,"vw":8.804843},{"c":8.84,"h":8.95,"l":8.84,"n":12,"o":8.94,"t":"2026-10-22T15:45:00Z","v":1356,"vw":8.902298},{"c":8.9554,"h":8.9554,"l":8.9554,"n":2,"o":8.9554,"t":"2026-10-22T16:00:00Z","v":2056,"vw":8.9554},{"c":8.865,"h":8.8849,"l":8.83,"n":8,"o":8.8849,"t":"2026-10-22T16:15:00Z","v":974,"vw":8.871743},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-22T16:30:00Z","v":169,"vw":8.83},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-10-22T16:45:00Z","v":1995,"vw":8.915},{"c":8.975,"h":8.975,"l":8.955,"n":3,"o":8.955,"t":"2026-10-22T17:00:00Z","v":302,"vw":8.961667},{"c":8.96,"h":8.96,"l":8.9144,"n":6,"o":8.95,"t":"2026-10-22T17:15:00Z","v":454,"vw":8.947644},{"c":9,"h":9,"l":8.98,"n":4,"o":8.99,"t":"2026-10-22T17:30:00Z","v":1320,"vw":8.997727},{"c":9.0085,"h":9.0085,"l":9.0085,"n":1,"o":9.0085,"t":"2026-10-22T17:45:00Z","v":2000,"vw":9.0085},{"c":9.12,"h":9.17,"l":9.12,"n":3,"o":9.17,"t":"2026-10-22T18:00:00Z","v":3002,"vw":9.161667},{"c":9.145,"h":9.174,"l":9.145,"n":8,"o":9.174,"t":"2026-10-22T18:15:00Z","v":3066,"vw":9.159796},{"c":9.15,"h":9.16,"l":9.0893,"n":13,"o":9.16,"t":"2026-10-22T18:30:00Z","v":676,"vw":9.142649},{"c":9.18,"h":9.18,"l":9.145,"n":14,"o":9.145,"t":"2026-10-22T19:00:00Z","v":1472,"vw":9.154293},{"c":9.22,"h":9.3297,"l":9.21,"n":52,"o":9.21,"t":"2026-10-22T19:15:00Z","v":3588,"vw":9.260136},{"c":9.18,"h":9.22,"l":9.14,"n":27,"o":9.22,"t":"2026-10-22T19:45:00Z","v":2727,"vw":9.163617},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-22T20:00:00Z","v":453,"vw":9.13},{"c":9.04,"h":9.07,"l":8.95,"n":5,"o":9.07,"t":"2026-10-22T20:30:00Z","v":1146,"vw":8.992853},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-22T20:45:00Z","v":2400,"vw":9.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2,"strike":13.546534623389025,"iv":1.1513915958826506,"gamma":0.07916539465170916,"theta":-0.012061540042719057,"vega":0.005994224492757821,"rho":0.0009107550549506001,"breakevenPct":50.39972235655386},{"delta":0.2,"premium":0.23388109004483695,"strike":11.82237819910326,"iv":0.9201680621976297,"gamma":0.11878550221018279,"theta":-0.011585489333003234,"vega":0.007178936508475032,"rho":0.0012374851997230985,"breakevenPct":31.906556774049204},{"delta":0.25,"premium":0.27841149299965356,"strike":10.980505754287694,"iv":0.8091616765381353,"gamma":0.15252967853627464,"theta":-0.011666355048391794,"vega":0.008161112370403635,"rho":0.001557210511884981,"breakevenPct":23.182902049095706},{"delta":0.3,"premium":0.34517744903091674,"strike":10.598986005537618,"iv":0.783573475550534,"gamma":0.17041696315251018,"theta":-0.01214637253928993,"vega":0.008798811837172647,"rho":0.0018641274151251074,"breakevenPct":19.73920628630782},{"delta":0.35,"premium":0.41194340506217986,"strike":10.217466256787544,"iv":0.7579852745629327,"gamma":0.18830424776874574,"theta":-0.012626390030188063,"vega":0.009436511303941662,"rho":0.0021710443183652335,"breakevenPct":16.295510523519937},{"delta":0.4,"premium":0.4986670020120724,"strike":9.89185110663984,"iv":0.7495536720321931,"gamma":0.1975591046277666,"theta":-0.013062223340040242,"vega":0.009832444668008047,"rho":0.002463859771036654,"breakevenPct":13.681817381311928},{"delta":0.45,"premium":0.6118460764587526,"strike":9.640342052313883,"iv":0.76386453722334,"gamma":0.1953709758551308,"theta":-0.013439486921529175,"vega":0.009907897384305834,"rho":0.0027379826031867656,"breakevenPct":12.168360271035393},{"delta":0.5,"premium":0.7250251509054325,"strike":9.388832997987928,"iv":0.7781754024144869,"gamma":0.19318284708249497,"theta":-0.013816750503018109,"vega":0.009983350100603621,"rho":0.003012105435336878,"breakevenPct":10.654903160758858},{"delta":0.55,"premium":0.8382042253521127,"strike":9.137323943661972,"iv":0.7924862676056338,"gamma":0.19099471830985915,"theta":-0.014194014084507042,"vega":0.010058802816901408,"rho":0.00328622826748699,"breakevenPct":9.141446050482319},{"delta":0.6,"premium":0.969134004237288,"strike":8.879766949152543,"iv":0.7985806673728814,"gamma":0.18518305084745765,"theta":-0.014027277542372882,"vega":0.009835487288135594,"rho":0.0035469243932772197,"breakevenPct":7.756027936431403},{"delta":0.65,"premium":1.1214115466101695,"strike":8.614936440677965,"iv":0.7947935911016949,"gamma":0.17501355932203388,"theta":-0.013206302966101695,"vega":0.009252860169491525,"rho":0.0037914729823438913,"breakevenPct":6.524595046916138},{"delta":0.7,"premium":1.2736890889830508,"strike":8.350105932203391,"iv":0.7910065148305085,"gamma":0.16484406779661018,"theta":-0.01238532838983051,"vega":0.00867023305084746,"rho":0.004036021571410563,"breakevenPct":5.293162157400877},{"delta":0.75,"premium":1.4259666313559323,"strike":8.085275423728813,"iv":0.7872194385593221,"gamma":0.15467457627118644,"theta":-0.011564353813559322,"vega":0.00808760593220339,"rho":0.004280570160477234,"breakevenPct":4.061729267885612},{"delta":0.8,"premium":1.705564715581204,"strike":7.7205276174773285,"iv":0.8121027205276176,"gamma":0.13267535037098102,"theta":-0.01040568837592745,"vega":0.007061582852431986,"rho":0.004426054486342761,"breakevenPct":3.130113053156804},{"delta":0.85,"premium":2.0456306677658698,"strike":7.308326463314097,"iv":0.8506023083264633,"gamma":0.10505787304204453,"theta":-0.009086644682605111,"vega":0.005824979389942292,"rho":0.004524490592811873,"breakevenPct":2.3408876485773176},{"delta":0.9,"premium":2.496212121212122,"strike":6.787878787878787,"iv":0.9098818181818182,"gamma":0.07521515151515148,"theta":-0.007548484848484846,"vega":0.004454545454545452,"rho":0.004535553828354634,"breakevenPct":1.576486970360054}],"put":[{"delta":0.1,"premium":0.200299785593737,"strike":6.00599571187474,"iv":1.3843072274594423,"gamma":0.04932543320030302,"theta":-0.010665252064090138,"vega":0.004512776319722603,"rho":-0.0008960466363083877,"breakevenPct":36.480350915962774},{"delta":0.15,"premium":0.2503077921791937,"strike":7.003077921791937,"iv":1.0847480188345648,"gamma":0.08359624236313766,"theta":-0.011048241952201174,"vega":0.00599560040323992,"rho":-0.0013067496539481656,"breakevenPct":26.11848873509034},{"delta":0.2,"premium":0.3038481830604001,"strike":7.538481830604001,"iv":0.9511561719846373,"gamma":0.11678837858057178,"theta":-0.011183450355959941,"vega":0.007125782786032659,"rho":-0.0017158400551411939,"breakevenPct":20.846458998428876},{"delta":0.25,"premium":0.3653931957612939,"strike":8.038482989403235,"iv":0.8353150027886224,"gamma":0.14695086447295036,"theta":-0.011392359174567762,"vega":0.00817696597880647,"rho":-0.002131155235061149,"breakevenPct":16.049345802604588},{"delta":0.3,"premium":0.47693809258226433,"strike":8.317345231455661,"iv":0.8303512548800892,"gamma":0.15818901282766312,"theta":-0.012061628555493585,"vega":0.008734690462911322,"rho":-0.002585352728478289,"breakevenPct":14.218740274908138},{"delta":0.35,"premium":0.5884829894032347,"strike":8.596207473508088,"iv":0.825387506971556,"gamma":0.1694271611823759,"theta":-0.012730897936419409,"vega":0.009292414947016173,"rho":-0.0030395502218954285,"breakevenPct":12.388134747211687},{"delta":0.4,"premium":0.7000278862242053,"strike":8.875069715560514,"iv":0.8204237590630229,"gamma":0.1806653095370887,"theta":-0.013400167317345233,"vega":0.009850139431121027,"rho":-0.0034937477153125685,"breakevenPct":10.557529219515235},{"delta":0.45,"premium":0.8223776223776224,"strike":9.137862137862138,"iv":0.8073502497502498,"gamma":0.1875887112887113,"theta":-0.013424275724275724,"vega":0.010058641358641358,"rho":-0.00395565285144876,"breakevenPct":9.020957161000931},{"delta":0.5,"premium":0.9534965034965034,"strike":9.387612387612387,"iv":0.7876949050949051,"gamma":0.19101028971028972,"theta":-0.012924775224775226,"vega":0.009983716283716283,"rho":-0.004423813465733748,"breakevenPct":7.723020961533004},{"delta":0.55,"premium":1.0846153846153845,"strike":9.637362637362637,"iv":0.7680395604395605,"gamma":0.19443186813186814,"theta":-0.012425274725274726,"vega":0.009908791208791208,"rho":-0.004891974080018736,"breakevenPct":6.425084762065076},{"delta":0.6,"premium":1.2157342657342656,"strike":9.887112887112886,"iv":0.7483842157842159,"gamma":0.19785344655344655,"theta":-0.011925774225774226,"vega":0.009833866133866134,"rho":-0.005360134694303723,"breakevenPct":5.127148562597151},{"delta":0.65,"premium":1.4295839210155148,"strike":10.193229901269394,"iv":0.7469586741889986,"gamma":0.19053074753173482,"theta":-0.011313540197461213,"vega":0.009432863187588153,"rho":-0.005891786445786384,"breakevenPct":4.117658859366761},{"delta":0.7,"premium":1.7116713681241182,"strike":10.545839210155147,"iv":0.7605693935119887,"gamma":0.1743459802538787,"theta":-0.010608321579689705,"vega":0.00876290550070522,"rho":-0.006475806799483183,"breakevenPct":3.346084879310402},{"delta":0.75,"premium":1.9937588152327224,"strike":10.898448519040903,"iv":0.7741801128349789,"gamma":0.15816121297602256,"theta":-0.009903102961918195,"vega":0.008092947813822285,"rho":-0.007059827153179984,"breakevenPct":2.574510899254041},{"delta":0.8,"premium":2.387751004016065,"strike":11.357429718875503,"iv":0.7820674698795181,"gamma":0.13698674698795177,"theta":-0.008556224899598392,"vega":0.0070779116465863445,"rho":-0.007731176065638577,"breakevenPct":1.8634713910345952},{"delta":0.85,"premium":2.8270080321285143,"strike":11.859437751004016,"iv":0.7876397590361446,"gamma":0.11379397590361447,"theta":-0.006949799196787149,"vega":0.005923293172690763,"rho":-0.008437848889506435,"breakevenPct":1.1769177365918804},{"delta":0.9,"premium":3.663987473903967,"strike":12.751565762004175,"iv":0.8289578288100209,"gamma":0.08204739039665972,"theta":-0.0051471816283924846,"vega":0.004472651356993738,"rho":-0.009457847231954765,"breakevenPct":0.5735417056870009}]},"raw":{"call":[{"delta":0.15,"premium":0.2,"strike":13.546534623389025,"iv":1.1513915958826506,"gamma":0.07916539465170916,"theta":-0.012061540042719057,"vega":0.005994224492757821,"rho":0.0009107550549506001,"breakevenPct":50.39972235655386},{"delta":0.2,"premium":0.23388109004483695,"strike":11.82237819910326,"iv":0.9201680621976297,"gamma":0.11878550221018279,"theta":-0.011585489333003234,"vega":0.007178936508475032,"rho":0.0012374851997230985,"breakevenPct":31.906556774049204},{"delta":0.25,"premium":0.27841149299965356,"strike":10.980505754287694,"iv":0.8091616765381353,"gamma":0.15252967853627464,"theta":-0.011666355048391794,"vega":0.008161112370403635,"rho":0.001557210511884981,"breakevenPct":23.182902049095706},{"delta":0.3,"premium":0.34517744903091674,"strike":10.598986005537618,"iv":0.783573475550534,"gamma":0.17041696315251018,"theta":-0.01214637253928993,"vega":0.008798811837172647,"rho":0.0018641274151251074,"breakevenPct":19.73920628630782},{"delta":0.35,"premium":0.41194340506217986,"strike":10.217466256787544,"iv":0.7579852745629327,"gamma":0.18830424776874574,"theta":-0.012626390030188063,"vega":0.009436511303941662,"rho":0.0021710443183652335,"breakevenPct":16.295510523519937},{"delta":0.4,"premium":0.4986670020120724,"strike":9.89185110663984,"iv":0.7495536720321931,"gamma":0.1975591046277666,"theta":-0.013062223340040242,"vega":0.009832444668008047,"rho":0.002463859771036654,"breakevenPct":13.681817381311928},{"delta":0.45,"premium":0.6118460764587526,"strike":9.640342052313883,"iv":0.76386453722334,"gamma":0.1953709758551308,"theta":-0.013439486921529175,"vega":0.009907897384305834,"rho":0.0027379826031867656,"breakevenPct":12.168360271035393},{"delta":0.5,"premium":0.7250251509054325,"strike":9.388832997987928,"iv":0.7781754024144869,"gamma":0.19318284708249497,"theta":-0.013816750503018109,"vega":0.009983350100603621,"rho":0.003012105435336878,"breakevenPct":10.654903160758858},{"delta":0.55,"premium":0.8382042253521127,"strike":9.137323943661972,"iv":0.7924862676056338,"gamma":0.19099471830985915,"theta":-0.014194014084507042,"vega":0.010058802816901408,"rho":0.00328622826748699,"breakevenPct":9.141446050482319},{"delta":0.6,"premium":0.969134004237288,"strike":8.879766949152543,"iv":0.7985806673728814,"gamma":0.18518305084745765,"theta":-0.014027277542372882,"vega":0.009835487288135594,"rho":0.0035469243932772197,"breakevenPct":7.756027936431403},{"delta":0.65,"premium":1.1214115466101695,"strike":8.614936440677965,"iv":0.7947935911016949,"gamma":0.17501355932203388,"theta":-0.013206302966101695,"vega":0.009252860169491525,"rho":0.0037914729823438913,"breakevenPct":6.524595046916138},{"delta":0.7,"premium":1.2736890889830508,"strike":8.350105932203391,"iv":0.7910065148305085,"gamma":0.16484406779661018,"theta":-0.01238532838983051,"vega":0.00867023305084746,"rho":0.004036021571410563,"breakevenPct":5.293162157400877},{"delta":0.75,"premium":1.4259666313559323,"strike":8.085275423728813,"iv":0.7872194385593221,"gamma":0.15467457627118644,"theta":-0.011564353813559322,"vega":0.00808760593220339,"rho":0.004280570160477234,"breakevenPct":4.061729267885612},{"delta":0.8,"premium":1.705564715581204,"strike":7.7205276174773285,"iv":0.8121027205276176,"gamma":0.13267535037098102,"theta":-0.01040568837592745,"vega":0.007061582852431986,"rho":0.004426054486342761,"breakevenPct":3.130113053156804},{"delta":0.85,"premium":2.0456306677658698,"strike":7.308326463314097,"iv":0.8506023083264633,"gamma":0.10505787304204453,"theta":-0.009086644682605111,"vega":0.005824979389942292,"rho":0.004524490592811873,"breakevenPct":2.3408876485773176},{"delta":0.9,"premium":2.496212121212122,"strike":6.787878787878787,"iv":0.9098818181818182,"gamma":0.07521515151515148,"theta":-0.007548484848484846,"vega":0.004454545454545452,"rho":0.004535553828354634,"breakevenPct":1.576486970360054}],"put":[{"delta":0.1,"premium":0.200299785593737,"strike":6.00599571187474,"iv":1.3843072274594423,"gamma":0.04932543320030302,"theta":-0.010665252064090138,"vega":0.004512776319722603,"rho":-0.0008960466363083877,"breakevenPct":36.480350915962774},{"delta":0.15,"premium":0.2503077921791937,"strike":7.003077921791937,"iv":1.0847480188345648,"gamma":0.08359624236313766,"theta":-0.011048241952201174,"vega":0.00599560040323992,"rho":-0.0013067496539481656,"breakevenPct":26.11848873509034},{"delta":0.2,"premium":0.3038481830604001,"strike":7.538481830604001,"iv":0.9511561719846373,"gamma":0.11678837858057178,"theta":-0.011183450355959941,"vega":0.007125782786032659,"rho":-0.0017158400551411939,"breakevenPct":20.846458998428876},{"delta":0.25,"premium":0.3653931957612939,"strike":8.038482989403235,"iv":0.8353150027886224,"gamma":0.14695086447295036,"theta":-0.011392359174567762,"vega":0.00817696597880647,"rho":-0.002131155235061149,"breakevenPct":16.049345802604588},{"delta":0.3,"premium":0.47693809258226433,"strike":8.317345231455661,"iv":0.8303512548800892,"gamma":0.15818901282766312,"theta":-0.012061628555493585,"vega":0.008734690462911322,"rho":-0.002585352728478289,"breakevenPct":14.218740274908138},{"delta":0.35,"premium":0.5884829894032347,"strike":8.596207473508088,"iv":0.825387506971556,"gamma":0.1694271611823759,"theta":-0.012730897936419409,"vega":0.009292414947016173,"rho":-0.0030395502218954285,"breakevenPct":12.388134747211687},{"delta":0.4,"premium":0.7000278862242053,"strike":8.875069715560514,"iv":0.8204237590630229,"gamma":0.1806653095370887,"theta":-0.013400167317345233,"vega":0.009850139431121027,"rho":-0.0034937477153125685,"breakevenPct":10.557529219515235},{"delta":0.45,"premium":0.8223776223776224,"strike":9.137862137862138,"iv":0.8073502497502498,"gamma":0.1875887112887113,"theta":-0.013424275724275724,"vega":0.010058641358641358,"rho":-0.00395565285144876,"breakevenPct":9.020957161000931},{"delta":0.5,"premium":0.9534965034965034,"strike":9.387612387612387,"iv":0.7876949050949051,"gamma":0.19101028971028972,"theta":-0.012924775224775226,"vega":0.009983716283716283,"rho":-0.004423813465733748,"breakevenPct":7.723020961533004},{"delta":0.55,"premium":1.0846153846153845,"strike":9.637362637362637,"iv":0.7680395604395605,"gamma":0.19443186813186814,"theta":-0.012425274725274726,"vega":0.009908791208791208,"rho":-0.004891974080018736,"breakevenPct":6.425084762065076},{"delta":0.6,"premium":1.2157342657342656,"strike":9.887112887112886,"iv":0.7483842157842159,"gamma":0.19785344655344655,"theta":-0.011925774225774226,"vega":0.009833866133866134,"rho":-0.005360134694303723,"breakevenPct":5.127148562597151},{"delta":0.65,"premium":1.4295839210155148,"strike":10.193229901269394,"iv":0.7469586741889986,"gamma":0.19053074753173482,"theta":-0.011313540197461213,"vega":0.009432863187588153,"rho":-0.005891786445786384,"breakevenPct":4.117658859366761},{"delta":0.7,"premium":1.7116713681241182,"strike":10.545839210155147,"iv":0.7605693935119887,"gamma":0.1743459802538787,"theta":-0.010608321579689705,"vega":0.00876290550070522,"rho":-0.006475806799483183,"breakevenPct":3.346084879310402},{"delta":0.75,"premium":1.9937588152327224,"strike":10.898448519040903,"iv":0.7741801128349789,"gamma":0.15816121297602256,"theta":-0.009903102961918195,"vega":0.008092947813822285,"rho":-0.007059827153179984,"breakevenPct":2.574510899254041},{"delta":0.8,"premium":2.387751004016065,"strike":11.357429718875503,"iv":0.7820674698795181,"gamma":0.13698674698795177,"theta":-0.008556224899598392,"vega":0.0070779116465863445,"rho":-0.007731176065638577,"breakevenPct":1.8634713910345952},{"delta":0.85,"premium":2.8270080321285143,"strike":11.859437751004016,"iv":0.7876397590361446,"gamma":0.11379397590361447,"theta":-0.006949799196787149,"vega":0.005923293172690763,"rho":-0.008437848889506435,"breakevenPct":1.1769177365918804},{"delta":0.9,"premium":3.663987473903967,"strike":12.751565762004175,"iv":0.8289578288100209,"gamma":0.08204739039665972,"theta":-0.0051471816283924846,"vega":0.004472651356993738,"rho":-0.009457847231954765,"breakevenPct":0.5735417056870009}]}},"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"}}