{"symbol":"KCOP","url":"https://intraalpha.com/companies/KCOP","capturedAt":"2026-10-23T02:58:09.648Z","state":"partial","quote":{"symbol":"KCOP","last_price":20.41,"prev_close":21.5066,"regular_close":20.41,"change":-1.0966,"change_pct":-5.0989,"regular_change":-1.0966,"regular_change_pct":-5.0989,"extended_change":0,"extended_change_pct":0,"bid":20.41,"ask":22,"bid_size":1000,"ask_size":200,"volume":36179,"vwap":20.611939,"open":21.14,"high":21.175,"low":20.41,"close":20.41,"trade_count":745,"last_trade_at":"2026-10-23T00:00:04.10768688Z","last_quote_at":"2026-10-22T20:24:52.820088401Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:05.639737478-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.397Z","bars":[{"c":21.82,"h":21.82,"l":21.82,"n":6,"o":21.82,"t":"2026-10-16T13:30:00Z","v":947,"vw":21.82},{"c":22.095,"h":22.095,"l":22.095,"n":2,"o":22.095,"t":"2026-10-16T13:35:00Z","v":230,"vw":22.095},{"c":22.07,"h":22.09,"l":22.06,"n":5,"o":22.06,"t":"2026-10-16T13:40:00Z","v":690,"vw":22.074011},{"c":22.095,"h":22.1373,"l":22.09,"n":6,"o":22.09,"t":"2026-10-16T13:45:00Z","v":1177,"vw":22.112823},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-10-16T13:50:00Z","v":155,"vw":22.17},{"c":22.125,"h":22.125,"l":22.125,"n":4,"o":22.125,"t":"2026-10-16T13:55:00Z","v":846,"vw":22.125},{"c":22.09,"h":22.11,"l":22.09,"n":6,"o":22.11,"t":"2026-10-16T14:00:00Z","v":302,"vw":22.099796},{"c":22.15,"h":22.15,"l":22.1001,"n":3,"o":22.1001,"t":"2026-10-16T14:20:00Z","v":350,"vw":22.134833},{"c":22.15,"h":22.15,"l":22.145,"n":2,"o":22.145,"t":"2026-10-16T14:35:00Z","v":258,"vw":22.148062},{"c":22.095,"h":22.095,"l":22.095,"n":2,"o":22.095,"t":"2026-10-16T15:20:00Z","v":280,"vw":22.095},{"c":22.1,"h":22.12,"l":22.1,"n":7,"o":22.12,"t":"2026-10-16T15:45:00Z","v":326,"vw":22.112537},{"c":21.99,"h":21.99,"l":21.89,"n":7,"o":21.89,"t":"2026-10-16T16:00:00Z","v":697,"vw":21.920769},{"c":21.9064,"h":21.98,"l":21.9064,"n":3,"o":21.98,"t":"2026-10-16T16:10:00Z","v":584,"vw":21.919661},{"c":21.9201,"h":21.9653,"l":21.91,"n":11,"o":21.914,"t":"2026-10-16T16:20:00Z","v":2111,"vw":21.917404},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T16:35:00Z","v":230,"vw":21.96},{"c":21.9276,"h":21.97,"l":21.9276,"n":4,"o":21.97,"t":"2026-10-16T16:45:00Z","v":442,"vw":21.947413},{"c":21.9356,"h":21.955,"l":21.9356,"n":5,"o":21.955,"t":"2026-10-16T16:55:00Z","v":457,"vw":21.947589},{"c":21.9,"h":21.92,"l":21.9,"n":5,"o":21.92,"t":"2026-10-16T17:00:00Z","v":302,"vw":21.91},{"c":21.845,"h":21.845,"l":21.845,"n":3,"o":21.845,"t":"2026-10-16T17:35:00Z","v":239,"vw":21.845},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-10-16T17:40:00Z","v":1000,"vw":21.87},{"c":21.815,"h":21.815,"l":21.805,"n":3,"o":21.805,"t":"2026-10-16T18:35:00Z","v":1020,"vw":21.81402},{"c":21.74,"h":21.74,"l":21.74,"n":4,"o":21.74,"t":"2026-10-16T19:00:00Z","v":151,"vw":21.74},{"c":21.6701,"h":21.7001,"l":21.67,"n":9,"o":21.6702,"t":"2026-10-16T19:10:00Z","v":1435,"vw":21.678753},{"c":21.8,"h":21.805,"l":21.79,"n":9,"o":21.805,"t":"2026-10-16T19:30:00Z","v":1996,"vw":21.799079},{"c":21.8297,"h":21.8297,"l":21.8297,"n":3,"o":21.8297,"t":"2026-10-16T19:35:00Z","v":232,"vw":21.8297},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-16T19:40:00Z","v":667,"vw":21.78},{"c":21.7701,"h":21.7701,"l":21.77,"n":6,"o":21.77,"t":"2026-10-16T19:45:00Z","v":413,"vw":21.77005},{"c":21.98,"h":21.98,"l":21.98,"n":10,"o":21.98,"t":"2026-10-19T13:30:00Z","v":171,"vw":21.98},{"c":21.76,"h":21.76,"l":21.755,"n":3,"o":21.755,"t":"2026-10-19T13:35:00Z","v":330,"vw":21.75652},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-19T13:55:00Z","v":111,"vw":21.65},{"c":21.6899,"h":21.69,"l":21.68,"n":4,"o":21.68,"t":"2026-10-19T14:40:00Z","v":1025,"vw":21.688954},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-19T17:55:00Z","v":230,"vw":21.75},{"c":21.855,"h":21.855,"l":21.855,"n":2,"o":21.855,"t":"2026-10-19T18:10:00Z","v":102,"vw":21.855},{"c":21.805,"h":21.85,"l":21.805,"n":2,"o":21.85,"t":"2026-10-19T18:35:00Z","v":225,"vw":21.825},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-10-19T18:50:00Z","v":1500,"vw":21.825},{"c":21.825,"h":21.825,"l":21.825,"n":3,"o":21.825,"t":"2026-10-19T18:55:00Z","v":505,"vw":21.825},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-19T19:20:00Z","v":101,"vw":21.87},{"c":21.825,"h":21.825,"l":21.825,"n":3,"o":21.825,"t":"2026-10-19T19:35:00Z","v":139,"vw":21.825},{"c":21.48,"h":21.48,"l":21.465,"n":11,"o":21.465,"t":"2026-10-20T13:30:00Z","v":1359,"vw":21.4675},{"c":21.6024,"h":21.6024,"l":21.6024,"n":1,"o":21.6024,"t":"2026-10-20T14:10:00Z","v":100,"vw":21.6024},{"c":21.945,"h":21.945,"l":21.945,"n":4,"o":21.945,"t":"2026-10-20T14:35:00Z","v":300,"vw":21.945},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-20T14:45:00Z","v":103,"vw":21.96},{"c":21.94,"h":21.94,"l":21.94,"n":3,"o":21.94,"t":"2026-10-20T14:50:00Z","v":500,"vw":21.94},{"c":21.9,"h":21.901,"l":21.9,"n":6,"o":21.9,"t":"2026-10-20T14:55:00Z","v":2159,"vw":21.900145},{"c":21.78,"h":21.831,"l":21.78,"n":8,"o":21.83,"t":"2026-10-20T15:00:00Z","v":1100,"vw":21.82112},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-20T15:20:00Z","v":470,"vw":21.815},{"c":21.765,"h":21.765,"l":21.765,"n":2,"o":21.765,"t":"2026-10-20T15:30:00Z","v":436,"vw":21.765},{"c":21.7994,"h":21.7994,"l":21.735,"n":3,"o":21.735,"t":"2026-10-20T15:35:00Z","v":499,"vw":21.760863},{"c":21.76,"h":21.76,"l":21.76,"n":6,"o":21.76,"t":"2026-10-20T15:45:00Z","v":231,"vw":21.76},{"c":21.795,"h":21.8,"l":21.795,"n":3,"o":21.8,"t":"2026-10-20T16:10:00Z","v":335,"vw":21.797985},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-20T16:20:00Z","v":208,"vw":21.75},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-20T17:20:00Z","v":210,"vw":21.76},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-20T18:10:00Z","v":168,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-20T18:20:00Z","v":108,"vw":21.91},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-20T18:30:00Z","v":393,"vw":21.93},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-20T19:10:00Z","v":100,"vw":21.83},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-21T13:30:00Z","v":160,"vw":21.42},{"c":21.47,"h":21.47,"l":21.47,"n":9,"o":21.47,"t":"2026-10-21T14:50:00Z","v":417,"vw":21.47},{"c":21.45,"h":21.45,"l":21.41,"n":21,"o":21.41,"t":"2026-10-21T14:55:00Z","v":858,"vw":21.443559},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T15:05:00Z","v":100,"vw":21.45},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-21T15:35:00Z","v":100,"vw":21.55},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-21T15:55:00Z","v":205,"vw":21.53},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-21T16:35:00Z","v":415,"vw":21.515},{"c":21.5999,"h":21.6,"l":21.59,"n":4,"o":21.59,"t":"2026-10-21T16:40:00Z","v":1225,"vw":21.594057},{"c":21.4901,"h":21.4901,"l":21.4901,"n":1,"o":21.4901,"t":"2026-10-21T16:45:00Z","v":725,"vw":21.4901},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-21T16:55:00Z","v":820,"vw":21.49},{"c":21.57,"h":21.57,"l":21.57,"n":3,"o":21.57,"t":"2026-10-21T17:20:00Z","v":106,"vw":21.57},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-21T18:55:00Z","v":275,"vw":21.5},{"c":21.41,"h":21.43,"l":21.41,"n":20,"o":21.43,"t":"2026-10-21T19:00:00Z","v":541,"vw":21.415525},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-21T19:30:00Z","v":185,"vw":21.43},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-21T19:35:00Z","v":100,"vw":21.51},{"c":21.5799,"h":21.5799,"l":21.45,"n":7,"o":21.4812,"t":"2026-10-21T19:45:00Z","v":1140,"vw":21.55579},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-22T08:00:00Z","v":101,"vw":21.28},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-22T11:00:00Z","v":101,"vw":21},{"c":20.83,"h":21.175,"l":20.828,"n":36,"o":21.14,"t":"2026-10-22T13:30:00Z","v":4580,"vw":21.006148},{"c":20.745,"h":20.745,"l":20.745,"n":5,"o":20.745,"t":"2026-10-22T13:40:00Z","v":270,"vw":20.745},{"c":20.7101,"h":20.7101,"l":20.7101,"n":6,"o":20.7101,"t":"2026-10-22T13:45:00Z","v":440,"vw":20.7101},{"c":20.711,"h":20.745,"l":20.711,"n":8,"o":20.745,"t":"2026-10-22T13:55:00Z","v":2250,"vw":20.712523},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-22T14:00:00Z","v":136,"vw":20.71},{"c":20.7101,"h":20.7101,"l":20.7101,"n":3,"o":20.7101,"t":"2026-10-22T14:05:00Z","v":124,"vw":20.7101},{"c":20.7,"h":20.71,"l":20.7,"n":41,"o":20.71,"t":"2026-10-22T14:20:00Z","v":2438,"vw":20.708506},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-22T14:35:00Z","v":200,"vw":20.62},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-22T14:45:00Z","v":533,"vw":20.67},{"c":20.6099,"h":20.6099,"l":20.6099,"n":1,"o":20.6099,"t":"2026-10-22T15:05:00Z","v":245,"vw":20.6099},{"c":20.6133,"h":20.6133,"l":20.6133,"n":2,"o":20.6133,"t":"2026-10-22T15:25:00Z","v":101,"vw":20.6133},{"c":20.604,"h":20.604,"l":20.6,"n":2,"o":20.6,"t":"2026-10-22T15:35:00Z","v":200,"vw":20.602},{"c":20.555,"h":20.555,"l":20.555,"n":2,"o":20.555,"t":"2026-10-22T15:40:00Z","v":1840,"vw":20.555},{"c":20.6,"h":20.605,"l":20.59,"n":6,"o":20.59,"t":"2026-10-22T15:55:00Z","v":535,"vw":20.59884},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-22T16:05:00Z","v":100,"vw":20.58},{"c":20.61,"h":20.61,"l":20.61,"n":3,"o":20.61,"t":"2026-10-22T16:25:00Z","v":120,"vw":20.61},{"c":20.59,"h":20.59,"l":20.59,"n":4,"o":20.59,"t":"2026-10-22T16:30:00Z","v":300,"vw":20.59},{"c":20.5524,"h":20.5524,"l":20.5524,"n":12,"o":20.5524,"t":"2026-10-22T16:35:00Z","v":265,"vw":20.5524},{"c":20.55,"h":20.55,"l":20.55,"n":5,"o":20.55,"t":"2026-10-22T16:40:00Z","v":482,"vw":20.55},{"c":20.55,"h":20.6,"l":20.51,"n":21,"o":20.57,"t":"2026-10-22T17:20:00Z","v":6152,"vw":20.531676},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-10-22T18:10:00Z","v":501,"vw":20.55},{"c":20.51,"h":20.51,"l":20.51,"n":12,"o":20.51,"t":"2026-10-22T19:00:00Z","v":236,"vw":20.51},{"c":20.4501,"h":20.4501,"l":20.45,"n":24,"o":20.45,"t":"2026-10-22T19:05:00Z","v":1423,"vw":20.45005},{"c":20.45,"h":20.45,"l":20.445,"n":6,"o":20.445,"t":"2026-10-22T19:10:00Z","v":490,"vw":20.447},{"c":20.4401,"h":20.485,"l":20.44,"n":21,"o":20.44,"t":"2026-10-22T19:20:00Z","v":3172,"vw":20.447426},{"c":20.42,"h":20.43,"l":20.4118,"n":17,"o":20.43,"t":"2026-10-22T19:35:00Z","v":3575,"vw":20.420152},{"c":20.41,"h":20.43,"l":20.41,"n":9,"o":20.42,"t":"2026-10-22T19:55:00Z","v":798,"vw":20.420234}],"history":[{"c":25.13,"h":25.24,"l":24.7,"n":668,"o":24.94,"t":"2026-02-13T05:00:00Z","v":52343,"vw":25.047332},{"c":24.37,"h":24.51,"l":23.84,"n":643,"o":24.51,"t":"2026-02-17T05:00:00Z","v":43199,"vw":24.239956},{"c":24.9,"h":25.0614,"l":24.73,"n":336,"o":24.79,"t":"2026-02-18T05:00:00Z","v":17527,"vw":24.969293},{"c":24.75,"h":24.75,"l":24.24,"n":335,"o":24.51,"t":"2026-02-19T05:00:00Z","v":16987,"vw":24.658915},{"c":25.44,"h":26.93,"l":24.7618,"n":267,"o":24.8454,"t":"2026-02-20T05:00:00Z","v":23993,"vw":25.196837},{"c":25.5204,"h":25.58,"l":25.18,"n":444,"o":25.43,"t":"2026-02-23T05:00:00Z","v":33812,"vw":25.454143},{"c":26.13,"h":26.21,"l":25.55,"n":355,"o":25.59,"t":"2026-02-24T05:00:00Z","v":45047,"vw":25.996901},{"c":26.49,"h":26.73,"l":26.34,"n":386,"o":26.5782,"t":"2026-02-25T05:00:00Z","v":53000,"vw":26.606512},{"c":26.385,"h":26.41,"l":25.9148,"n":401,"o":26.35,"t":"2026-02-26T05:00:00Z","v":21378,"vw":26.154833},{"c":26.6,"h":26.83,"l":26.4603,"n":358,"o":26.67,"t":"2026-02-27T05:00:00Z","v":26492,"vw":26.627516},{"c":26.16,"h":26.65,"l":26,"n":614,"o":26.51,"t":"2026-03-02T05:00:00Z","v":47433,"vw":26.135673},{"c":24.7731,"h":24.965,"l":24.1623,"n":716,"o":24.75,"t":"2026-03-03T05:00:00Z","v":47734,"vw":24.599199},{"c":25.14,"h":25.2,"l":24.8887,"n":308,"o":25.2,"t":"2026-03-04T05:00:00Z","v":17424,"vw":25.047982},{"c":24,"h":24.5,"l":23.7601,"n":907,"o":24.5,"t":"2026-03-05T05:00:00Z","v":46977,"vw":24.005334},{"c":23.5977,"h":23.78,"l":23.4218,"n":607,"o":23.7,"t":"2026-03-06T05:00:00Z","v":28481,"vw":23.652015},{"c":24.12,"h":24.12,"l":22.9,"n":454,"o":23.24,"t":"2026-03-09T04:00:00Z","v":27073,"vw":23.271138},{"c":24.33,"h":24.68,"l":24.225,"n":458,"o":24.23,"t":"2026-03-10T04:00:00Z","v":36519,"vw":24.499277},{"c":23.8498,"h":24,"l":23.6005,"n":404,"o":23.79,"t":"2026-03-11T04:00:00Z","v":24164,"vw":23.739599},{"c":23.3,"h":23.53,"l":23.15,"n":521,"o":23.5,"t":"2026-03-12T04:00:00Z","v":24228,"vw":23.378124},{"c":22.48,"h":23.3,"l":22.45,"n":957,"o":23.3,"t":"2026-03-13T04:00:00Z","v":64633,"vw":22.914074},{"c":23.17,"h":23.21,"l":22.84,"n":1512,"o":22.95,"t":"2026-03-16T04:00:00Z","v":224765,"vw":23.013883},{"c":22.84,"h":23.04,"l":22.729,"n":1712,"o":22.99,"t":"2026-03-17T04:00:00Z","v":244415,"vw":22.916962},{"c":21.85,"h":22.37,"l":21.81,"n":1114,"o":22.37,"t":"2026-03-18T04:00:00Z","v":96351,"vw":22.237605},{"c":21.45,"h":21.59,"l":20.4601,"n":867,"o":21.33,"t":"2026-03-19T04:00:00Z","v":75583,"vw":21.022872},{"c":20.61,"h":21.26,"l":20.435,"n":886,"o":21.25,"t":"2026-03-20T04:00:00Z","v":55668,"vw":20.870833},{"c":21.6,"h":21.84,"l":21.26,"n":427,"o":21.42,"t":"2026-03-23T04:00:00Z","v":42479,"vw":21.51502},{"c":21.3552,"h":21.51,"l":21.105,"n":426,"o":21.12,"t":"2026-03-24T04:00:00Z","v":22185,"vw":21.363927},{"c":22,"h":22.12,"l":21.74,"n":292,"o":21.74,"t":"2026-03-25T04:00:00Z","v":23269,"vw":22.007696},{"c":21.11,"h":21.59,"l":21.075,"n":609,"o":21.4,"t":"2026-03-26T04:00:00Z","v":28209,"vw":21.275304},{"c":21.26,"h":21.67,"l":21.1,"n":386,"o":21.67,"t":"2026-03-27T04:00:00Z","v":25262,"vw":21.28609},{"c":21.1387,"h":21.61,"l":21,"n":442,"o":21.61,"t":"2026-03-30T04:00:00Z","v":24804,"vw":21.268248},{"c":22.28,"h":22.29,"l":21.22,"n":360,"o":21.22,"t":"2026-03-31T04:00:00Z","v":24494,"vw":21.833271},{"c":22.59,"h":22.81,"l":22.33,"n":588,"o":22.67,"t":"2026-04-01T04:00:00Z","v":47804,"vw":22.619695},{"c":22.42,"h":22.49,"l":21.78,"n":519,"o":21.87,"t":"2026-04-02T04:00:00Z","v":41728,"vw":22.249288},{"c":22.35,"h":22.47,"l":22.1,"n":528,"o":22.42,"t":"2026-04-06T04:00:00Z","v":50684,"vw":22.331104},{"c":22.32,"h":22.32,"l":21.89,"n":370,"o":22.32,"t":"2026-04-07T04:00:00Z","v":20118,"vw":22.113045},{"c":23.52,"h":23.615,"l":23.29,"n":341,"o":23.35,"t":"2026-04-08T04:00:00Z","v":31793,"vw":23.489435},{"c":23.42,"h":23.55,"l":23.2,"n":307,"o":23.46,"t":"2026-04-09T04:00:00Z","v":14139,"vw":23.427615},{"c":23.97,"h":24.1,"l":23.7601,"n":354,"o":23.97,"t":"2026-04-10T04:00:00Z","v":18662,"vw":23.89266},{"c":24.39,"h":24.4,"l":23.69,"n":445,"o":23.78,"t":"2026-04-13T04:00:00Z","v":28063,"vw":23.972791},{"c":24.83,"h":24.83,"l":24.54,"n":391,"o":24.66,"t":"2026-04-14T04:00:00Z","v":33116,"vw":24.6992},{"c":24.49,"h":24.52,"l":24.3,"n":412,"o":24.52,"t":"2026-04-15T04:00:00Z","v":20947,"vw":24.415975},{"c":24.4,"h":24.58,"l":24.3,"n":477,"o":24.49,"t":"2026-04-16T04:00:00Z","v":21355,"vw":24.421982},{"c":24.55,"h":24.855,"l":24.46,"n":320,"o":24.46,"t":"2026-04-17T04:00:00Z","v":17970,"vw":24.645572},{"c":24.31,"h":24.42,"l":24.25,"n":407,"o":24.42,"t":"2026-04-20T04:00:00Z","v":30563,"vw":24.369536},{"c":23.5,"h":24.3499,"l":23.4497,"n":440,"o":24.34,"t":"2026-04-21T04:00:00Z","v":22589,"vw":23.762909},{"c":24.34,"h":24.34,"l":24.03,"n":215,"o":24.14,"t":"2026-04-22T04:00:00Z","v":13425,"vw":24.263973},{"c":23.7,"h":24.1899,"l":23.575,"n":336,"o":23.945,"t":"2026-04-23T04:00:00Z","v":17134,"vw":23.911546},{"c":23.6886,"h":23.79,"l":23.6,"n":332,"o":23.73,"t":"2026-04-24T04:00:00Z","v":15847,"vw":23.701496},{"c":23.64,"h":23.77,"l":23.445,"n":404,"o":23.77,"t":"2026-04-27T04:00:00Z","v":15571,"vw":23.570595},{"c":22.9091,"h":24.71,"l":22.8401,"n":544,"o":24.71,"t":"2026-04-28T04:00:00Z","v":20876,"vw":23.057763},{"c":22.6389,"h":22.91,"l":22.575,"n":354,"o":22.91,"t":"2026-04-29T04:00:00Z","v":23370,"vw":22.790369},{"c":23.14,"h":23.2,"l":22.79,"n":301,"o":23.2,"t":"2026-04-30T04:00:00Z","v":13299,"vw":22.962854},{"c":22.96,"h":24.14,"l":22.93,"n":505,"o":24.14,"t":"2026-05-01T04:00:00Z","v":23760,"vw":23.026262},{"c":22.3426,"h":22.74,"l":22.25,"n":579,"o":22.65,"t":"2026-05-04T04:00:00Z","v":22857,"vw":22.519668},{"c":22.7947,"h":22.97,"l":22.68,"n":234,"o":22.68,"t":"2026-05-05T04:00:00Z","v":10043,"vw":22.833026},{"c":24.079,"h":24.15,"l":23.84,"n":264,"o":24,"t":"2026-05-06T04:00:00Z","v":14303,"vw":24.002403},{"c":23.9,"h":24.77,"l":23.895,"n":337,"o":24.09,"t":"2026-05-07T04:00:00Z","v":19267,"vw":24.297117},{"c":24.72,"h":24.72,"l":24.34,"n":351,"o":24.34,"t":"2026-05-08T04:00:00Z","v":20988,"vw":24.568779},{"c":25.39,"h":25.6,"l":25,"n":685,"o":25.21,"t":"2026-05-11T04:00:00Z","v":53451,"vw":25.435432},{"c":26.25,"h":26.25,"l":25.12,"n":567,"o":25.3,"t":"2026-05-12T04:00:00Z","v":47584,"vw":25.658571},{"c":26.08,"h":26.29,"l":25.7898,"n":418,"o":25.98,"t":"2026-05-13T04:00:00Z","v":28367,"vw":26.034283},{"c":25.53,"h":25.81,"l":25.335,"n":681,"o":25.81,"t":"2026-05-14T04:00:00Z","v":35903,"vw":25.533881},{"c":23.75,"h":24.22,"l":23.75,"n":1053,"o":24.22,"t":"2026-05-15T04:00:00Z","v":54600,"vw":23.931594},{"c":23.79,"h":24.2,"l":23.4639,"n":435,"o":24.2,"t":"2026-05-18T04:00:00Z","v":18075,"vw":23.71115},{"c":23.07,"h":23.23,"l":22.84,"n":613,"o":23.2,"t":"2026-05-19T04:00:00Z","v":30540,"vw":23.045921},{"c":23.78,"h":23.835,"l":23.245,"n":269,"o":23.25,"t":"2026-05-20T04:00:00Z","v":19706,"vw":23.524954},{"c":23.98,"h":24.0712,"l":23.315,"n":329,"o":23.4,"t":"2026-05-21T04:00:00Z","v":11766,"vw":23.654509},{"c":24.13,"h":24.14,"l":23.66,"n":352,"o":24.05,"t":"2026-05-22T04:00:00Z","v":17793,"vw":23.930266},{"c":24.82,"h":24.82,"l":24.38,"n":461,"o":24.38,"t":"2026-05-26T04:00:00Z","v":33053,"vw":24.681956},{"c":24.42,"h":24.5,"l":24.28,"n":484,"o":24.49,"t":"2026-05-27T04:00:00Z","v":19167,"vw":24.40327},{"c":24.867,"h":24.96,"l":24.2,"n":299,"o":24.36,"t":"2026-05-28T04:00:00Z","v":13798,"vw":24.640737},{"c":24.85,"h":25,"l":24.605,"n":398,"o":24.65,"t":"2026-05-29T04:00:00Z","v":14442,"vw":24.804505},{"c":25.5,"h":25.56,"l":24.785,"n":392,"o":24.79,"t":"2026-06-01T04:00:00Z","v":18867,"vw":25.039023},{"c":26.3,"h":26.3,"l":25.87,"n":372,"o":25.94,"t":"2026-06-02T04:00:00Z","v":18395,"vw":26.09696},{"c":25.3907,"h":25.99,"l":25.3,"n":524,"o":25.99,"t":"2026-06-03T04:00:00Z","v":25046,"vw":25.474158},{"c":25.485,"h":25.51,"l":25.32,"n":305,"o":25.37,"t":"2026-06-04T04:00:00Z","v":18110,"vw":25.419264},{"c":23.4,"h":25.16,"l":23.4,"n":889,"o":24.88,"t":"2026-06-05T04:00:00Z","v":40938,"vw":23.928168},{"c":23.645,"h":23.99,"l":23.57,"n":457,"o":23.99,"t":"2026-06-08T04:00:00Z","v":26074,"vw":23.772024},{"c":23.5,"h":24.14,"l":23.07,"n":511,"o":23.99,"t":"2026-06-09T04:00:00Z","v":41145,"vw":23.595305},{"c":22.49,"h":23.09,"l":22.49,"n":641,"o":22.95,"t":"2026-06-10T04:00:00Z","v":26524,"vw":22.772991},{"c":23.68,"h":23.7,"l":22.93,"n":455,"o":22.93,"t":"2026-06-11T04:00:00Z","v":55746,"vw":23.116952},{"c":24.357,"h":24.37,"l":23.9501,"n":290,"o":23.97,"t":"2026-06-12T04:00:00Z","v":11936,"vw":24.25006},{"c":25.022,"h":25.32,"l":24.89,"n":654,"o":25.08,"t":"2026-06-15T04:00:00Z","v":62202,"vw":25.102193},{"c":24.97,"h":25.1884,"l":24.89,"n":786,"o":25.01,"t":"2026-06-16T04:00:00Z","v":65289,"vw":25.02618},{"c":24.29,"h":25.13,"l":24.24,"n":508,"o":24.96,"t":"2026-06-17T04:00:00Z","v":43193,"vw":24.929261},{"c":24.13,"h":24.5,"l":24.13,"n":436,"o":24.47,"t":"2026-06-18T04:00:00Z","v":23643,"vw":24.314486},{"c":24.03,"h":24.2,"l":23.85,"n":501,"o":24.2,"t":"2026-06-22T04:00:00Z","v":23509,"vw":23.987113},{"c":22.6895,"h":23.02,"l":22.58,"n":742,"o":22.89,"t":"2026-06-23T04:00:00Z","v":41330,"vw":22.836758},{"c":21.66,"h":22.11,"l":21.6,"n":809,"o":22.11,"t":"2026-06-24T04:00:00Z","v":34544,"vw":21.838922},{"c":22.14,"h":22.24,"l":21.8381,"n":383,"o":21.97,"t":"2026-06-25T04:00:00Z","v":17287,"vw":22.103794},{"c":22.1624,"h":22.33,"l":21.9827,"n":334,"o":22.12,"t":"2026-06-26T04:00:00Z","v":11489,"vw":22.174791},{"c":22.0745,"h":22.19,"l":21.81,"n":465,"o":22.19,"t":"2026-06-29T04:00:00Z","v":23574,"vw":22.019443},{"c":22.38,"h":22.56,"l":22.3,"n":320,"o":22.365,"t":"2026-06-30T04:00:00Z","v":9706,"vw":22.434267},{"c":22.05,"h":22.4,"l":22.01,"n":433,"o":22.01,"t":"2026-07-01T04:00:00Z","v":13838,"vw":22.22868},{"c":22.1804,"h":22.58,"l":22.0492,"n":282,"o":22.245,"t":"2026-07-02T04:00:00Z","v":13794,"vw":22.326005},{"c":22.74,"h":22.74,"l":22.435,"n":399,"o":22.52,"t":"2026-07-06T04:00:00Z","v":13466,"vw":22.574918},{"c":21.99,"h":22.45,"l":21.92,"n":567,"o":22.45,"t":"2026-07-07T04:00:00Z","v":15879,"vw":22.204499},{"c":21.5868,"h":21.71,"l":21.1664,"n":635,"o":21.71,"t":"2026-07-08T04:00:00Z","v":27274,"vw":21.462266},{"c":22.24,"h":22.38,"l":21.94,"n":280,"o":21.94,"t":"2026-07-09T04:00:00Z","v":18692,"vw":22.194635},{"c":22.47,"h":22.53,"l":22.04,"n":328,"o":22.04,"t":"2026-07-10T04:00:00Z","v":13215,"vw":22.361415},{"c":22.0124,"h":22.4999,"l":21.9592,"n":439,"o":22.48,"t":"2026-07-13T04:00:00Z","v":18212,"vw":22.325479},{"c":22.9064,"h":22.985,"l":22.75,"n":307,"o":22.87,"t":"2026-07-14T04:00:00Z","v":12801,"vw":22.907719},{"c":22.4237,"h":22.71,"l":22.1799,"n":321,"o":22.68,"t":"2026-07-15T04:00:00Z","v":14771,"vw":22.419078},{"c":21.8385,"h":22.27,"l":21.75,"n":635,"o":22.27,"t":"2026-07-16T04:00:00Z","v":22405,"vw":22.051393},{"c":21.46,"h":21.73,"l":21.1397,"n":400,"o":21.35,"t":"2026-07-17T04:00:00Z","v":16003,"vw":21.418588},{"c":21.7543,"h":21.9,"l":21.59,"n":235,"o":21.59,"t":"2026-07-20T04:00:00Z","v":8148,"vw":21.749002},{"c":22.68,"h":22.9,"l":22.3473,"n":255,"o":22.44,"t":"2026-07-21T04:00:00Z","v":11466,"vw":22.578255},{"c":22.937,"h":23.0748,"l":22.75,"n":187,"o":22.75,"t":"2026-07-22T04:00:00Z","v":9389,"vw":22.958444},{"c":22.4,"h":22.68,"l":22.315,"n":290,"o":22.629,"t":"2026-07-23T04:00:00Z","v":9716,"vw":22.500052},{"c":22.38,"h":22.6,"l":22.2283,"n":251,"o":22.38,"t":"2026-07-24T04:00:00Z","v":6988,"vw":22.376015},{"c":22.5,"h":22.69,"l":22.2776,"n":284,"o":22.69,"t":"2026-07-27T04:00:00Z","v":14460,"vw":22.437364},{"c":22.1848,"h":22.27,"l":21.8358,"n":333,"o":21.99,"t":"2026-07-28T04:00:00Z","v":12879,"vw":22.081806},{"c":22.18,"h":22.475,"l":21.7784,"n":278,"o":21.97,"t":"2026-07-29T04:00:00Z","v":10865,"vw":22.229703},{"c":23.08,"h":23.08,"l":22.6,"n":213,"o":22.95,"t":"2026-07-30T04:00:00Z","v":12113,"vw":22.753513},{"c":22.8913,"h":22.9776,"l":22.49,"n":306,"o":22.83,"t":"2026-07-31T04:00:00Z","v":14903,"vw":22.74928},{"c":23.0452,"h":23.075,"l":22.565,"n":325,"o":22.91,"t":"2026-08-03T04:00:00Z","v":14242,"vw":22.846772},{"c":23.8524,"h":23.97,"l":23.36,"n":381,"o":23.36,"t":"2026-08-04T04:00:00Z","v":25997,"vw":23.86254},{"c":24.505,"h":24.62,"l":24.12,"n":293,"o":24.12,"t":"2026-08-05T04:00:00Z","v":18416,"vw":24.331072},{"c":24.345,"h":24.59,"l":24.2114,"n":359,"o":24.59,"t":"2026-08-06T04:00:00Z","v":11090,"vw":24.421955},{"c":24.4101,"h":24.545,"l":24.35,"n":396,"o":24.545,"t":"2026-08-07T04:00:00Z","v":35660,"vw":24.431378},{"c":24.7208,"h":24.8,"l":24.44,"n":305,"o":24.78,"t":"2026-08-10T04:00:00Z","v":18347,"vw":24.650187},{"c":24.5575,"h":25.04,"l":24.41,"n":386,"o":25.04,"t":"2026-08-11T04:00:00Z","v":14132,"vw":24.628975},{"c":24.24,"h":24.55,"l":24.24,"n":337,"o":24.5,"t":"2026-08-12T04:00:00Z","v":13060,"vw":24.401684},{"c":23.7301,"h":24.22,"l":23.6,"n":628,"o":24.22,"t":"2026-08-13T04:00:00Z","v":23312,"vw":23.875116},{"c":23.7999,"h":23.9999,"l":23.75,"n":329,"o":23.75,"t":"2026-08-14T04:00:00Z","v":19570,"vw":23.87837},{"c":24.0963,"h":24.1698,"l":23.83,"n":347,"o":24.01,"t":"2026-08-17T04:00:00Z","v":14391,"vw":24.010931},{"c":23.56,"h":24.1,"l":23.405,"n":471,"o":24.1,"t":"2026-08-18T04:00:00Z","v":20704,"vw":23.664532},{"c":24.0599,"h":24.1666,"l":23.7,"n":249,"o":23.7,"t":"2026-08-19T04:00:00Z","v":6372,"vw":24.005537},{"c":24.26,"h":24.32,"l":23.8,"n":384,"o":23.96,"t":"2026-08-20T04:00:00Z","v":21927,"vw":24.116542},{"c":25.285,"h":25.3099,"l":24.76,"n":349,"o":24.76,"t":"2026-08-21T04:00:00Z","v":11557,"vw":25.107605},{"c":25.39,"h":25.5399,"l":25.175,"n":425,"o":25.45,"t":"2026-08-24T04:00:00Z","v":17146,"vw":25.348723},{"c":25.85,"h":25.85,"l":25.1769,"n":341,"o":25.41,"t":"2026-08-25T04:00:00Z","v":12840,"vw":25.54122},{"c":25.51,"h":25.8381,"l":25.41,"n":343,"o":25.735,"t":"2026-08-26T04:00:00Z","v":11030,"vw":25.610003},{"c":25.6291,"h":25.6291,"l":25.3221,"n":226,"o":25.58,"t":"2026-08-27T04:00:00Z","v":8176,"vw":25.4601},{"c":25.22,"h":25.939,"l":25.12,"n":371,"o":25.81,"t":"2026-08-28T04:00:00Z","v":12374,"vw":25.258695},{"c":25.03,"h":25.99,"l":24.86,"n":450,"o":25.99,"t":"2026-08-31T04:00:00Z","v":19053,"vw":24.987714},{"c":24.0633,"h":24.66,"l":24.0633,"n":449,"o":24.26,"t":"2026-09-01T04:00:00Z","v":20619,"vw":24.423404},{"c":24.2907,"h":24.62,"l":24.14,"n":317,"o":24.14,"t":"2026-09-02T04:00:00Z","v":10451,"vw":24.357419},{"c":24.69,"h":24.79,"l":24.465,"n":358,"o":24.79,"t":"2026-09-03T04:00:00Z","v":13182,"vw":24.596941},{"c":24.5557,"h":24.7,"l":24.34,"n":424,"o":24.61,"t":"2026-09-04T04:00:00Z","v":16555,"vw":24.544573},{"c":25.47,"h":25.84,"l":25.2,"n":527,"o":25.2,"t":"2026-09-08T04:00:00Z","v":29009,"vw":25.618432},{"c":25.45,"h":25.565,"l":25.28,"n":364,"o":25.56,"t":"2026-09-09T04:00:00Z","v":15192,"vw":25.414417},{"c":23.63,"h":24.11,"l":23.56,"n":1169,"o":24.11,"t":"2026-09-10T04:00:00Z","v":45175,"vw":23.689974},{"c":23.6175,"h":24.03,"l":23.535,"n":399,"o":24.03,"t":"2026-09-11T04:00:00Z","v":19465,"vw":23.733453},{"c":22.77,"h":22.96,"l":22.5,"n":743,"o":22.55,"t":"2026-09-14T04:00:00Z","v":30986,"vw":22.68834},{"c":22.74,"h":22.74,"l":22.47,"n":406,"o":22.73,"t":"2026-09-15T04:00:00Z","v":21885,"vw":22.621626},{"c":22.5092,"h":23.15,"l":22.288,"n":353,"o":23.15,"t":"2026-09-16T04:00:00Z","v":12050,"vw":22.850361},{"c":23.2,"h":23.49,"l":23.1801,"n":300,"o":23.2809,"t":"2026-09-17T04:00:00Z","v":12255,"vw":23.329772},{"c":23.54,"h":23.54,"l":23.14,"n":279,"o":23.14,"t":"2026-09-18T04:00:00Z","v":7863,"vw":23.381963},{"c":23.69,"h":23.9,"l":23.01,"n":339,"o":23.01,"t":"2026-09-21T04:00:00Z","v":19219,"vw":23.587756},{"c":24.43,"h":24.4536,"l":24,"n":262,"o":24.19,"t":"2026-09-22T04:00:00Z","v":25455,"vw":24.138782},{"c":23.65,"h":24,"l":23.49,"n":450,"o":24,"t":"2026-09-23T04:00:00Z","v":38865,"vw":23.572073},{"c":23.4954,"h":23.56,"l":23.31,"n":316,"o":23.43,"t":"2026-09-24T04:00:00Z","v":10373,"vw":23.396722},{"c":23.62,"h":23.64,"l":23.28,"n":252,"o":23.64,"t":"2026-09-25T04:00:00Z","v":8127,"vw":23.46695},{"c":23.1,"h":23.18,"l":22.73,"n":457,"o":23.04,"t":"2026-09-28T04:00:00Z","v":14513,"vw":23.042173},{"c":23.1566,"h":23.165,"l":22.84,"n":271,"o":22.84,"t":"2026-09-29T04:00:00Z","v":11027,"vw":23.045742},{"c":23.03,"h":23.38,"l":23,"n":354,"o":23.11,"t":"2026-09-30T04:00:00Z","v":17336,"vw":23.114962},{"c":22.76,"h":23.03,"l":22.6106,"n":427,"o":23.03,"t":"2026-10-01T04:00:00Z","v":10350,"vw":22.722466},{"c":23.1126,"h":23.16,"l":22.9,"n":240,"o":23.07,"t":"2026-10-02T04:00:00Z","v":14385,"vw":23.025965},{"c":23.3001,"h":23.364,"l":23.08,"n":261,"o":23.1473,"t":"2026-10-05T04:00:00Z","v":8357,"vw":23.228485},{"c":23.37,"h":23.5,"l":23.0001,"n":267,"o":23.5,"t":"2026-10-06T04:00:00Z","v":8838,"vw":23.298258},{"c":22.86,"h":23.2,"l":22.835,"n":388,"o":23.2,"t":"2026-10-07T04:00:00Z","v":11991,"vw":22.910422},{"c":22.56,"h":22.91,"l":22.44,"n":501,"o":22.91,"t":"2026-10-08T04:00:00Z","v":20375,"vw":22.52874},{"c":23.34,"h":23.345,"l":22.86,"n":240,"o":22.86,"t":"2026-10-09T04:00:00Z","v":8886,"vw":23.231233},{"c":23.36,"h":23.37,"l":23.04,"n":292,"o":23.04,"t":"2026-10-12T04:00:00Z","v":5410,"vw":23.312722},{"c":23.1,"h":23.5,"l":23.01,"n":325,"o":23.5,"t":"2026-10-13T04:00:00Z","v":11851,"vw":23.091052},{"c":22.0424,"h":22.465,"l":22.0241,"n":508,"o":22.465,"t":"2026-10-14T04:00:00Z","v":17248,"vw":22.179418},{"c":21.958,"h":21.9699,"l":21.5616,"n":530,"o":21.82,"t":"2026-10-15T04:00:00Z","v":17481,"vw":21.746878},{"c":21.8213,"h":22.17,"l":21.67,"n":421,"o":21.82,"t":"2026-10-16T04:00:00Z","v":20709,"vw":21.908618},{"c":21.7887,"h":21.98,"l":21.65,"n":326,"o":21.98,"t":"2026-10-19T04:00:00Z","v":7196,"vw":21.787708},{"c":21.7446,"h":21.96,"l":21.465,"n":327,"o":21.465,"t":"2026-10-20T04:00:00Z","v":11304,"vw":21.796319},{"c":21.5066,"h":21.6,"l":21.41,"n":344,"o":21.42,"t":"2026-10-21T04:00:00Z","v":9927,"vw":21.513145},{"c":20.41,"h":21.175,"l":20.41,"n":745,"o":21.14,"t":"2026-10-22T04:00:00Z","v":36179,"vw":20.611939}],"volatilityBars":[{"c":24.04,"h":24.19,"l":24.04,"n":9,"o":24.19,"t":"2026-09-22T13:30:00Z","v":1452,"vw":24.085899},{"c":24.1621,"h":24.1621,"l":24.105,"n":10,"o":24.1582,"t":"2026-09-22T13:45:00Z","v":3848,"vw":24.129778},{"c":24.0015,"h":24.085,"l":24,"n":15,"o":24.085,"t":"2026-09-22T14:00:00Z","v":2518,"vw":24.070396},{"c":24,"h":24,"l":24,"n":21,"o":24,"t":"2026-09-22T14:30:00Z","v":6102,"vw":24},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-09-22T14:45:00Z","v":100,"vw":24.03},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-09-22T15:45:00Z","v":2926,"vw":24.02},{"c":24.0321,"h":24.0321,"l":24.0321,"n":1,"o":24.0321,"t":"2026-09-22T16:00:00Z","v":100,"vw":24.0321},{"c":24.1399,"h":24.1399,"l":24.09,"n":4,"o":24.09,"t":"2026-09-22T17:00:00Z","v":336,"vw":24.106201},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-09-22T17:15:00Z","v":100,"vw":24.08},{"c":24.085,"h":24.085,"l":24.085,"n":3,"o":24.085,"t":"2026-09-22T17:30:00Z","v":102,"vw":24.085},{"c":24.35,"h":24.4536,"l":24.35,"n":4,"o":24.4536,"t":"2026-09-22T19:30:00Z","v":1601,"vw":24.447125},{"c":24.43,"h":24.43,"l":24.345,"n":11,"o":24.4084,"t":"2026-09-22T19:45:00Z","v":4445,"vw":24.363953},{"c":23.68,"h":24,"l":23.64,"n":24,"o":24,"t":"2026-09-23T13:30:00Z","v":1358,"vw":23.700978},{"c":23.49,"h":23.6,"l":23.49,"n":36,"o":23.6,"t":"2026-09-23T13:45:00Z","v":1842,"vw":23.523733},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-09-23T14:00:00Z","v":117,"vw":23.59},{"c":23.505,"h":23.505,"l":23.5,"n":10,"o":23.5,"t":"2026-09-23T14:15:00Z","v":857,"vw":23.503125},{"c":23.54,"h":23.59,"l":23.54,"n":8,"o":23.59,"t":"2026-09-23T14:30:00Z","v":645,"vw":23.57125},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-09-23T14:45:00Z","v":110,"vw":23.55},{"c":23.71,"h":23.71,"l":23.62,"n":5,"o":23.62,"t":"2026-09-23T15:15:00Z","v":610,"vw":23.694257},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-09-23T15:30:00Z","v":500,"vw":23.61},{"c":23.6,"h":23.6,"l":23.56,"n":10,"o":23.56,"t":"2026-09-23T15:45:00Z","v":1567,"vw":23.568609},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-09-23T16:00:00Z","v":110,"vw":23.58},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-09-23T16:30:00Z","v":437,"vw":23.65},{"c":23.56,"h":23.63,"l":23.56,"n":17,"o":23.63,"t":"2026-09-23T16:45:00Z","v":8582,"vw":23.562409},{"c":23.505,"h":23.56,"l":23.505,"n":17,"o":23.56,"t":"2026-09-23T17:00:00Z","v":14818,"vw":23.559625},{"c":23.51,"h":23.51,"l":23.495,"n":7,"o":23.495,"t":"2026-09-23T17:15:00Z","v":523,"vw":23.506945},{"c":23.49,"h":23.5,"l":23.49,"n":12,"o":23.5,"t":"2026-09-23T17:30:00Z","v":328,"vw":23.493497},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-09-23T18:00:00Z","v":220,"vw":23.59},{"c":23.555,"h":23.555,"l":23.5368,"n":7,"o":23.55,"t":"2026-09-23T18:45:00Z","v":681,"vw":23.548516},{"c":23.63,"h":23.645,"l":23.63,"n":5,"o":23.6301,"t":"2026-09-23T19:15:00Z","v":1801,"vw":23.636711},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-09-23T19:30:00Z","v":201,"vw":23.62},{"c":23.65,"h":23.65,"l":23.62,"n":4,"o":23.62,"t":"2026-09-23T19:45:00Z","v":810,"vw":23.64625},{"c":23.45,"h":23.45,"l":23.43,"n":10,"o":23.43,"t":"2026-09-24T13:30:00Z","v":637,"vw":23.446667},{"c":23.4554,"h":23.4554,"l":23.385,"n":4,"o":23.385,"t":"2026-09-24T13:45:00Z","v":213,"vw":23.4202},{"c":23.395,"h":23.395,"l":23.395,"n":1,"o":23.395,"t":"2026-09-24T14:00:00Z","v":150,"vw":23.395},{"c":23.395,"h":23.395,"l":23.395,"n":3,"o":23.395,"t":"2026-09-24T14:15:00Z","v":147,"vw":23.395},{"c":23.385,"h":23.39,"l":23.36,"n":16,"o":23.36,"t":"2026-09-24T14:45:00Z","v":1198,"vw":23.372808},{"c":23.34,"h":23.37,"l":23.34,"n":8,"o":23.37,"t":"2026-09-24T15:00:00Z","v":600,"vw":23.354029},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-09-24T15:30:00Z","v":451,"vw":23.31},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-09-24T15:45:00Z","v":100,"vw":23.39},{"c":23.32,"h":23.32,"l":23.32,"n":4,"o":23.32,"t":"2026-09-24T16:00:00Z","v":213,"vw":23.32},{"c":23.56,"h":23.56,"l":23.52,"n":5,"o":23.52,"t":"2026-09-24T17:00:00Z","v":307,"vw":23.533333},{"c":23.485,"h":23.485,"l":23.485,"n":4,"o":23.485,"t":"2026-09-24T17:15:00Z","v":147,"vw":23.485},{"c":23.38,"h":23.47,"l":23.38,"n":7,"o":23.47,"t":"2026-09-24T17:30:00Z","v":729,"vw":23.392694},{"c":23.49,"h":23.49,"l":23.485,"n":3,"o":23.485,"t":"2026-09-24T18:15:00Z","v":351,"vw":23.487571},{"c":23.3601,"h":23.3601,"l":23.3601,"n":1,"o":23.3601,"t":"2026-09-24T19:00:00Z","v":1790,"vw":23.3601},{"c":23.4012,"h":23.4012,"l":23.4012,"n":3,"o":23.4012,"t":"2026-09-24T19:15:00Z","v":263,"vw":23.4012},{"c":23.49,"h":23.49,"l":23.455,"n":4,"o":23.455,"t":"2026-09-24T19:45:00Z","v":630,"vw":23.484167},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-25T11:15:00Z","v":144,"vw":23.51},{"c":23.64,"h":23.64,"l":23.64,"n":7,"o":23.64,"t":"2026-09-25T13:30:00Z","v":168,"vw":23.64},{"c":23.405,"h":23.405,"l":23.405,"n":1,"o":23.405,"t":"2026-09-25T13:45:00Z","v":340,"vw":23.405},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-09-25T14:00:00Z","v":135,"vw":23.3},{"c":23.28,"h":23.2901,"l":23.28,"n":11,"o":23.29,"t":"2026-09-25T14:15:00Z","v":431,"vw":23.286025},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-09-25T14:30:00Z","v":500,"vw":23.32},{"c":23.31,"h":23.3101,"l":23.31,"n":4,"o":23.3101,"t":"2026-09-25T14:45:00Z","v":316,"vw":23.310032},{"c":23.3801,"h":23.42,"l":23.38,"n":4,"o":23.42,"t":"2026-09-25T15:00:00Z","v":304,"vw":23.393367},{"c":23.435,"h":23.435,"l":23.435,"n":1,"o":23.435,"t":"2026-09-25T15:15:00Z","v":100,"vw":23.435},{"c":23.4331,"h":23.4331,"l":23.39,"n":4,"o":23.39,"t":"2026-09-25T15:45:00Z","v":550,"vw":23.414196},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-09-25T16:15:00Z","v":100,"vw":23.55},{"c":23.55,"h":23.56,"l":23.55,"n":8,"o":23.555,"t":"2026-09-25T16:45:00Z","v":1100,"vw":23.556487},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-09-25T17:15:00Z","v":100,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-09-25T17:30:00Z","v":115,"vw":23.55},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-25T18:15:00Z","v":764,"vw":23.51},{"c":23.63,"h":23.63,"l":23.57,"n":4,"o":23.57,"t":"2026-09-25T19:15:00Z","v":265,"vw":23.59872},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-09-25T19:30:00Z","v":133,"vw":23.605},{"c":23.62,"h":23.64,"l":23.62,"n":6,"o":23.64,"t":"2026-09-25T19:45:00Z","v":465,"vw":23.626631},{"c":22.95,"h":23.04,"l":22.73,"n":31,"o":23.04,"t":"2026-09-28T13:30:00Z","v":1485,"vw":22.98337},{"c":22.965,"h":22.965,"l":22.955,"n":5,"o":22.955,"t":"2026-09-28T13:45:00Z","v":401,"vw":22.958481},{"c":23.1044,"h":23.1044,"l":23.1044,"n":2,"o":23.1044,"t":"2026-09-28T14:00:00Z","v":200,"vw":23.1044},{"c":23.03,"h":23.03,"l":23.03,"n":3,"o":23.03,"t":"2026-09-28T14:15:00Z","v":170,"vw":23.03},{"c":23.03,"h":23.065,"l":23.03,"n":13,"o":23.065,"t":"2026-09-28T14:30:00Z","v":756,"vw":23.041974},{"c":22.9504,"h":22.9591,"l":22.95,"n":4,"o":22.95,"t":"2026-09-28T15:00:00Z","v":365,"vw":22.952771},{"c":22.93,"h":22.93,"l":22.93,"n":5,"o":22.93,"t":"2026-09-28T15:15:00Z","v":145,"vw":22.93},{"c":22.955,"h":22.955,"l":22.955,"n":7,"o":22.955,"t":"2026-09-28T15:45:00Z","v":149,"vw":22.955},{"c":22.96,"h":22.96,"l":22.96,"n":5,"o":22.96,"t":"2026-09-28T16:00:00Z","v":223,"vw":22.96},{"c":22.96,"h":22.96,"l":22.96,"n":6,"o":22.96,"t":"2026-09-28T16:15:00Z","v":1923,"vw":22.96},{"c":23.095,"h":23.095,"l":23.095,"n":1,"o":23.095,"t":"2026-09-28T17:00:00Z","v":1000,"vw":23.095},{"c":23.18,"h":23.18,"l":23.08,"n":29,"o":23.08,"t":"2026-09-28T17:45:00Z","v":382,"vw":23.146667},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-28T18:00:00Z","v":100,"vw":23.18},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-09-28T18:30:00Z","v":100,"vw":23.16},{"c":23.1445,"h":23.156,"l":23.13,"n":8,"o":23.156,"t":"2026-09-28T19:15:00Z","v":1031,"vw":23.142105},{"c":23.14,"h":23.14,"l":22.99,"n":8,"o":22.99,"t":"2026-09-28T19:30:00Z","v":1410,"vw":23.047259},{"c":23.1,"h":23.11,"l":23.1,"n":10,"o":23.11,"t":"2026-09-28T19:45:00Z","v":1433,"vw":23.108573},{"c":23.07,"h":23.12,"l":22.84,"n":24,"o":22.84,"t":"2026-09-29T13:30:00Z","v":1889,"vw":23.050723},{"c":23.0536,"h":23.095,"l":23.0536,"n":3,"o":23.095,"t":"2026-09-29T13:45:00Z","v":2122,"vw":23.06188},{"c":23.02,"h":23.02,"l":23.02,"n":4,"o":23.02,"t":"2026-09-29T14:00:00Z","v":383,"vw":23.02},{"c":23.145,"h":23.145,"l":23.145,"n":1,"o":23.145,"t":"2026-09-29T14:15:00Z","v":300,"vw":23.145},{"c":23.08,"h":23.08,"l":23,"n":4,"o":23,"t":"2026-09-29T15:30:00Z","v":1851,"vw":23.0112},{"c":23.04,"h":23.045,"l":23.04,"n":5,"o":23.045,"t":"2026-09-29T16:00:00Z","v":724,"vw":23.040691},{"c":22.995,"h":23.03,"l":22.995,"n":5,"o":23.03,"t":"2026-09-29T16:15:00Z","v":545,"vw":23.017716},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-09-29T16:30:00Z","v":318,"vw":23.05},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-29T17:45:00Z","v":140,"vw":23},{"c":23.11,"h":23.11,"l":23.01,"n":6,"o":23.01,"t":"2026-09-29T18:00:00Z","v":937,"vw":23.044445},{"c":23.165,"h":23.165,"l":23.165,"n":1,"o":23.165,"t":"2026-09-29T19:15:00Z","v":216,"vw":23.165},{"c":23.2138,"h":23.2138,"l":23.11,"n":12,"o":23.11,"t":"2026-09-30T13:30:00Z","v":401,"vw":23.176027},{"c":23.11,"h":23.11,"l":23.11,"n":3,"o":23.11,"t":"2026-09-30T13:45:00Z","v":171,"vw":23.11},{"c":23.3,"h":23.38,"l":23.3,"n":7,"o":23.38,"t":"2026-09-30T14:15:00Z","v":1382,"vw":23.370074},{"c":23.07,"h":23.17,"l":23.07,"n":8,"o":23.17,"t":"2026-09-30T14:45:00Z","v":1788,"vw":23.158584},{"c":23.01,"h":23.07,"l":23.01,"n":8,"o":23.07,"t":"2026-09-30T15:00:00Z","v":1420,"vw":23.022308},{"c":23,"h":23.0154,"l":23,"n":14,"o":23.0137,"t":"2026-09-30T15:15:00Z","v":1073,"vw":23.006317},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-30T15:45:00Z","v":308,"vw":23},{"c":23.02,"h":23.13,"l":23.02,"n":15,"o":23.12,"t":"2026-09-30T16:30:00Z","v":1680,"vw":23.116165},{"c":23.15,"h":23.155,"l":23.15,"n":13,"o":23.15,"t":"2026-09-30T16:45:00Z","v":1811,"vw":23.150333},{"c":23.11,"h":23.12,"l":23.11,"n":10,"o":23.11,"t":"2026-09-30T17:00:00Z","v":1005,"vw":23.116667},{"c":23.08,"h":23.11,"l":23.08,"n":6,"o":23.11,"t":"2026-09-30T17:15:00Z","v":434,"vw":23.0975},{"c":23.06,"h":23.07,"l":23.06,"n":10,"o":23.07,"t":"2026-09-30T17:45:00Z","v":1008,"vw":23.066487},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-09-30T18:00:00Z","v":101,"vw":23.09},{"c":23.075,"h":23.075,"l":23.075,"n":1,"o":23.075,"t":"2026-09-30T19:00:00Z","v":175,"vw":23.075},{"c":23.05,"h":23.0501,"l":23.05,"n":4,"o":23.05,"t":"2026-09-30T19:30:00Z","v":1000,"vw":23.05004},{"c":23.03,"h":23.06,"l":23.01,"n":14,"o":23.06,"t":"2026-09-30T19:45:00Z","v":1444,"vw":23.023077},{"c":22.71,"h":23.03,"l":22.71,"n":36,"o":23.03,"t":"2026-10-01T13:30:00Z","v":2195,"vw":22.863692},{"c":22.73,"h":22.73,"l":22.64,"n":4,"o":22.64,"t":"2026-10-01T13:45:00Z","v":252,"vw":22.694},{"c":22.6989,"h":22.6989,"l":22.6989,"n":1,"o":22.6989,"t":"2026-10-01T14:00:00Z","v":305,"vw":22.6989},{"c":22.64,"h":22.715,"l":22.64,"n":12,"o":22.715,"t":"2026-10-01T14:45:00Z","v":647,"vw":22.665525},{"c":22.625,"h":22.635,"l":22.625,"n":5,"o":22.63,"t":"2026-10-01T16:00:00Z","v":555,"vw":22.631618},{"c":22.66,"h":22.66,"l":22.63,"n":5,"o":22.63,"t":"2026-10-01T17:00:00Z","v":412,"vw":22.6432},{"c":22.7378,"h":22.7378,"l":22.7378,"n":1,"o":22.7378,"t":"2026-10-01T17:15:00Z","v":173,"vw":22.7378},{"c":22.71,"h":22.71,"l":22.71,"n":4,"o":22.71,"t":"2026-10-01T17:45:00Z","v":304,"vw":22.71},{"c":22.62,"h":22.63,"l":22.62,"n":9,"o":22.63,"t":"2026-10-01T18:00:00Z","v":1322,"vw":22.621602},{"c":22.6106,"h":22.6106,"l":22.6106,"n":2,"o":22.6106,"t":"2026-10-01T18:15:00Z","v":340,"vw":22.6106},{"c":22.685,"h":22.685,"l":22.685,"n":1,"o":22.685,"t":"2026-10-01T19:15:00Z","v":120,"vw":22.685},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-01T19:45:00Z","v":507,"vw":22.76},{"c":23.06,"h":23.07,"l":23.06,"n":5,"o":23.07,"t":"2026-10-02T13:30:00Z","v":4101,"vw":23.069756},{"c":23.135,"h":23.135,"l":23.135,"n":3,"o":23.135,"t":"2026-10-02T13:45:00Z","v":562,"vw":23.135},{"c":23.125,"h":23.125,"l":23.125,"n":1,"o":23.125,"t":"2026-10-02T14:00:00Z","v":342,"vw":23.125},{"c":23.16,"h":23.16,"l":23.16,"n":5,"o":23.16,"t":"2026-10-02T14:30:00Z","v":289,"vw":23.16},{"c":22.935,"h":22.935,"l":22.935,"n":3,"o":22.935,"t":"2026-10-02T15:00:00Z","v":2063,"vw":22.935},{"c":22.9035,"h":22.9035,"l":22.9035,"n":3,"o":22.9035,"t":"2026-10-02T15:45:00Z","v":180,"vw":22.9035},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-02T16:00:00Z","v":101,"vw":22.9},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-02T17:45:00Z","v":2134,"vw":22.96},{"c":23.06,"h":23.06,"l":22.995,"n":10,"o":23,"t":"2026-10-02T18:00:00Z","v":2360,"vw":23.052075},{"c":23.025,"h":23.025,"l":23.025,"n":1,"o":23.025,"t":"2026-10-02T18:30:00Z","v":130,"vw":23.025},{"c":23.175,"h":23.175,"l":23.1473,"n":4,"o":23.1473,"t":"2026-10-05T13:30:00Z","v":403,"vw":23.16115},{"c":23.08,"h":23.14,"l":23.08,"n":25,"o":23.1251,"t":"2026-10-05T13:45:00Z","v":1877,"vw":23.108638},{"c":23.23,"h":23.23,"l":23.23,"n":5,"o":23.23,"t":"2026-10-05T14:45:00Z","v":204,"vw":23.23},{"c":23.24,"h":23.275,"l":23.24,"n":6,"o":23.275,"t":"2026-10-05T15:15:00Z","v":418,"vw":23.258133},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-05T15:30:00Z","v":221,"vw":23.27},{"c":23.27,"h":23.27,"l":23.2201,"n":5,"o":23.2201,"t":"2026-10-05T16:15:00Z","v":1076,"vw":23.243862},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-05T17:45:00Z","v":105,"vw":23.36},{"c":23.2937,"h":23.364,"l":23.2937,"n":5,"o":23.364,"t":"2026-10-05T18:15:00Z","v":635,"vw":23.3092},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-05T18:45:00Z","v":435,"vw":23.3},{"c":23.355,"h":23.355,"l":23.355,"n":2,"o":23.355,"t":"2026-10-05T19:15:00Z","v":501,"vw":23.355},{"c":23.3001,"h":23.3001,"l":23.3,"n":3,"o":23.3,"t":"2026-10-05T19:45:00Z","v":455,"vw":23.30005},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-05T22:30:00Z","v":280,"vw":23.45},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-06T11:15:00Z","v":278,"vw":23},{"c":23.3359,"h":23.5,"l":23.3359,"n":14,"o":23.5,"t":"2026-10-06T13:30:00Z","v":1856,"vw":23.419309},{"c":23.0001,"h":23.0001,"l":23.0001,"n":1,"o":23.0001,"t":"2026-10-06T13:45:00Z","v":300,"vw":23.0001},{"c":23.09,"h":23.09,"l":23.07,"n":8,"o":23.07,"t":"2026-10-06T14:00:00Z","v":1178,"vw":23.078696},{"c":23.11,"h":23.11,"l":23.11,"n":6,"o":23.11,"t":"2026-10-06T14:15:00Z","v":330,"vw":23.11},{"c":23.085,"h":23.085,"l":23.085,"n":1,"o":23.085,"t":"2026-10-06T14:30:00Z","v":150,"vw":23.085},{"c":23.3032,"h":23.3032,"l":23.3032,"n":1,"o":23.3032,"t":"2026-10-06T15:30:00Z","v":150,"vw":23.3032},{"c":23.3877,"h":23.3877,"l":23.3877,"n":1,"o":23.3877,"t":"2026-10-06T16:30:00Z","v":107,"vw":23.3877},{"c":23.3701,"h":23.3701,"l":23.3701,"n":1,"o":23.3701,"t":"2026-10-06T17:30:00Z","v":100,"vw":23.3701},{"c":23.405,"h":23.47,"l":23.35,"n":3,"o":23.35,"t":"2026-10-06T17:45:00Z","v":497,"vw":23.432776},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-06T18:30:00Z","v":200,"vw":23.44},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-10-06T19:00:00Z","v":313,"vw":23.35},{"c":23.37,"h":23.39,"l":23.37,"n":7,"o":23.39,"t":"2026-10-06T19:15:00Z","v":541,"vw":23.374906},{"c":23.3444,"h":23.3444,"l":23.3444,"n":4,"o":23.3444,"t":"2026-10-06T19:45:00Z","v":173,"vw":23.3444},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-06T20:00:00Z","v":108,"vw":23.37},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-07T12:15:00Z","v":300,"vw":23.04},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-07T12:30:00Z","v":300,"vw":23.04},{"c":22.875,"h":23.2,"l":22.875,"n":20,"o":23.2,"t":"2026-10-07T13:30:00Z","v":581,"vw":23.021918},{"c":22.85,"h":22.85,"l":22.835,"n":4,"o":22.835,"t":"2026-10-07T13:45:00Z","v":546,"vw":22.841229},{"c":22.925,"h":22.925,"l":22.9099,"n":11,"o":22.9099,"t":"2026-10-07T14:30:00Z","v":597,"vw":22.916827},{"c":22.8815,"h":22.91,"l":22.8815,"n":8,"o":22.91,"t":"2026-10-07T14:45:00Z","v":722,"vw":22.895756},{"c":22.89,"h":22.9199,"l":22.89,"n":3,"o":22.9199,"t":"2026-10-07T15:00:00Z","v":234,"vw":22.902888},{"c":22.88,"h":22.88,"l":22.88,"n":4,"o":22.88,"t":"2026-10-07T15:15:00Z","v":213,"vw":22.88},{"c":22.93,"h":22.9444,"l":22.93,"n":3,"o":22.9444,"t":"2026-10-07T17:15:00Z","v":910,"vw":22.938},{"c":22.94,"h":22.94,"l":22.925,"n":7,"o":22.925,"t":"2026-10-07T17:30:00Z","v":2167,"vw":22.933333},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-10-07T17:45:00Z","v":205,"vw":22.91},{"c":22.9,"h":22.9095,"l":22.9,"n":8,"o":22.905,"t":"2026-10-07T18:30:00Z","v":504,"vw":22.905056},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-10-07T19:00:00Z","v":107,"vw":22.89},{"c":22.88,"h":22.88,"l":22.86,"n":10,"o":22.86,"t":"2026-10-07T19:15:00Z","v":902,"vw":22.862857},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-10-07T19:30:00Z","v":200,"vw":22.87},{"c":22.86,"h":22.86,"l":22.86,"n":13,"o":22.86,"t":"2026-10-07T19:45:00Z","v":719,"vw":22.86},{"c":22.5536,"h":22.91,"l":22.5536,"n":19,"o":22.91,"t":"2026-10-08T13:30:00Z","v":490,"vw":22.6625},{"c":22.685,"h":22.685,"l":22.685,"n":3,"o":22.685,"t":"2026-10-08T13:45:00Z","v":172,"vw":22.685},{"c":22.8168,"h":22.8168,"l":22.8168,"n":1,"o":22.8168,"t":"2026-10-08T14:15:00Z","v":177,"vw":22.8168},{"c":22.75,"h":22.77,"l":22.75,"n":6,"o":22.77,"t":"2026-10-08T14:45:00Z","v":322,"vw":22.756667},{"c":22.625,"h":22.675,"l":22.625,"n":7,"o":22.675,"t":"2026-10-08T15:00:00Z","v":643,"vw":22.6375},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-10-08T15:15:00Z","v":110,"vw":22.57},{"c":22.55,"h":22.58,"l":22.55,"n":10,"o":22.58,"t":"2026-10-08T15:30:00Z","v":2413,"vw":22.575502},{"c":22.4885,"h":22.555,"l":22.4885,"n":33,"o":22.555,"t":"2026-10-08T15:45:00Z","v":1221,"vw":22.522275},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-08T16:00:00Z","v":100,"vw":22.48},{"c":22.44,"h":22.4401,"l":22.44,"n":4,"o":22.4401,"t":"2026-10-08T16:15:00Z","v":981,"vw":22.44009},{"c":22.49,"h":22.49,"l":22.49,"n":6,"o":22.49,"t":"2026-10-08T16:45:00Z","v":300,"vw":22.49},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-08T17:00:00Z","v":100,"vw":22.47},{"c":22.4701,"h":22.55,"l":22.47,"n":16,"o":22.515,"t":"2026-10-08T17:15:00Z","v":3345,"vw":22.500085},{"c":22.5,"h":22.5389,"l":22.5,"n":8,"o":22.5389,"t":"2026-10-08T18:00:00Z","v":1340,"vw":22.526091},{"c":22.485,"h":22.485,"l":22.485,"n":4,"o":22.485,"t":"2026-10-08T18:30:00Z","v":243,"vw":22.485},{"c":22.5,"h":22.5,"l":22.49,"n":8,"o":22.5,"t":"2026-10-08T19:00:00Z","v":767,"vw":22.498519},{"c":22.49,"h":22.5,"l":22.465,"n":37,"o":22.495,"t":"2026-10-08T19:30:00Z","v":3573,"vw":22.487442},{"c":22.56,"h":22.56,"l":22.56,"n":2,"o":22.56,"t":"2026-10-08T19:45:00Z","v":310,"vw":22.56},{"c":23.155,"h":23.155,"l":22.86,"n":13,"o":22.86,"t":"2026-10-09T13:30:00Z","v":1470,"vw":23.081363},{"c":23.1601,"h":23.29,"l":23.16,"n":8,"o":23.16,"t":"2026-10-09T13:45:00Z","v":1037,"vw":23.223005},{"c":23.115,"h":23.115,"l":23.115,"n":1,"o":23.115,"t":"2026-10-09T14:15:00Z","v":100,"vw":23.115},{"c":23.29,"h":23.29,"l":23.26,"n":8,"o":23.26,"t":"2026-10-09T15:00:00Z","v":1261,"vw":23.264762},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-09T15:15:00Z","v":100,"vw":23.26},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-10-09T15:30:00Z","v":125,"vw":23.255},{"c":23.2001,"h":23.2001,"l":23.2001,"n":1,"o":23.2001,"t":"2026-10-09T15:45:00Z","v":160,"vw":23.2001},{"c":23.25,"h":23.25,"l":23.25,"n":4,"o":23.25,"t":"2026-10-09T16:00:00Z","v":221,"vw":23.25},{"c":23.2082,"h":23.2082,"l":23.2082,"n":1,"o":23.2082,"t":"2026-10-09T16:30:00Z","v":100,"vw":23.2082},{"c":23.2079,"h":23.2079,"l":23.2079,"n":2,"o":23.2079,"t":"2026-10-09T16:45:00Z","v":419,"vw":23.2079},{"c":23.31,"h":23.31,"l":23.31,"n":1,"o":23.31,"t":"2026-10-09T17:00:00Z","v":100,"vw":23.31},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-10-09T17:15:00Z","v":202,"vw":23.26},{"c":23.265,"h":23.265,"l":23.265,"n":4,"o":23.265,"t":"2026-10-09T17:30:00Z","v":230,"vw":23.265},{"c":23.335,"h":23.335,"l":23.335,"n":1,"o":23.335,"t":"2026-10-09T18:15:00Z","v":510,"vw":23.335},{"c":23.325,"h":23.325,"l":23.325,"n":1,"o":23.325,"t":"2026-10-09T18:30:00Z","v":120,"vw":23.325},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-09T19:00:00Z","v":405,"vw":23.3},{"c":23.34,"h":23.345,"l":23.34,"n":2,"o":23.345,"t":"2026-10-09T19:45:00Z","v":600,"vw":23.344167},{"c":23.04,"h":23.04,"l":23.04,"n":6,"o":23.04,"t":"2026-10-12T13:30:00Z","v":213,"vw":23.04},{"c":23.3699,"h":23.3699,"l":23.24,"n":6,"o":23.24,"t":"2026-10-12T14:00:00Z","v":326,"vw":23.3266},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-12T14:15:00Z","v":140,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":9,"o":23.3,"t":"2026-10-12T16:00:00Z","v":275,"vw":23.3},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-12T16:45:00Z","v":215,"vw":23.3},{"c":23.3104,"h":23.3104,"l":23.3104,"n":4,"o":23.3104,"t":"2026-10-12T17:30:00Z","v":407,"vw":23.3104},{"c":23.36,"h":23.36,"l":23.3444,"n":8,"o":23.3444,"t":"2026-10-12T18:30:00Z","v":456,"vw":23.354558},{"c":23.36,"h":23.36,"l":23.36,"n":4,"o":23.36,"t":"2026-10-12T19:15:00Z","v":217,"vw":23.36},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-12T19:30:00Z","v":343,"vw":23.37},{"c":23.36,"h":23.36,"l":23.33,"n":9,"o":23.33,"t":"2026-10-12T19:45:00Z","v":434,"vw":23.345},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-13T13:00:00Z","v":300,"vw":23.35},{"c":23.16,"h":23.5,"l":23.16,"n":17,"o":23.5,"t":"2026-10-13T13:30:00Z","v":980,"vw":23.325542},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-13T13:45:00Z","v":400,"vw":23.14},{"c":23.0699,"h":23.07,"l":23.0699,"n":6,"o":23.07,"t":"2026-10-13T14:30:00Z","v":400,"vw":23.06995},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-13T15:00:00Z","v":175,"vw":23.07},{"c":23.045,"h":23.045,"l":23.045,"n":1,"o":23.045,"t":"2026-10-13T16:00:00Z","v":100,"vw":23.045},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-13T16:30:00Z","v":100,"vw":23.05},{"c":23.0401,"h":23.05,"l":23.04,"n":12,"o":23.05,"t":"2026-10-13T17:00:00Z","v":1334,"vw":23.041511},{"c":23.05,"h":23.05,"l":23.01,"n":4,"o":23.01,"t":"2026-10-13T17:15:00Z","v":618,"vw":23.036348},{"c":23.045,"h":23.045,"l":23.045,"n":4,"o":23.045,"t":"2026-10-13T17:30:00Z","v":772,"vw":23.045},{"c":23.01,"h":23.07,"l":23.01,"n":12,"o":23.05,"t":"2026-10-13T17:45:00Z","v":914,"vw":23.030137},{"c":23.05,"h":23.05,"l":23.025,"n":3,"o":23.025,"t":"2026-10-13T18:00:00Z","v":384,"vw":23.033333},{"c":23.04,"h":23.045,"l":23.04,"n":8,"o":23.045,"t":"2026-10-13T18:15:00Z","v":1001,"vw":23.040554},{"c":23.14,"h":23.14,"l":23.14,"n":6,"o":23.14,"t":"2026-10-13T18:45:00Z","v":484,"vw":23.14},{"c":23.1,"h":23.1,"l":23.1,"n":5,"o":23.1,"t":"2026-10-13T19:15:00Z","v":223,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":14,"o":23.1,"t":"2026-10-13T19:30:00Z","v":1330,"vw":23.1},{"c":23.1,"h":23.1,"l":23.09,"n":9,"o":23.0909,"t":"2026-10-13T19:45:00Z","v":349,"vw":23.093463},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-14T08:00:00Z","v":500,"vw":22.99},{"c":22.3,"h":22.465,"l":22.3,"n":31,"o":22.465,"t":"2026-10-14T13:30:00Z","v":1503,"vw":22.350937},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-14T13:45:00Z","v":1243,"vw":22.3},{"c":22.2158,"h":22.25,"l":22.2158,"n":17,"o":22.25,"t":"2026-10-14T14:00:00Z","v":1577,"vw":22.245942},{"c":22.2201,"h":22.2201,"l":22.2201,"n":6,"o":22.2201,"t":"2026-10-14T14:15:00Z","v":299,"vw":22.2201},{"c":22.26,"h":22.28,"l":22.26,"n":6,"o":22.28,"t":"2026-10-14T14:45:00Z","v":930,"vw":22.264376},{"c":22.215,"h":22.2895,"l":22.215,"n":6,"o":22.2895,"t":"2026-10-14T15:00:00Z","v":526,"vw":22.258298},{"c":22.225,"h":22.225,"l":22.225,"n":1,"o":22.225,"t":"2026-10-14T15:15:00Z","v":226,"vw":22.225},{"c":22.06,"h":22.235,"l":22.06,"n":8,"o":22.235,"t":"2026-10-14T15:30:00Z","v":650,"vw":22.139091},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-14T16:00:00Z","v":112,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":7,"o":22.15,"t":"2026-10-14T17:15:00Z","v":143,"vw":22.15},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-14T17:30:00Z","v":144,"vw":22.16},{"c":22.05,"h":22.155,"l":22.05,"n":25,"o":22.155,"t":"2026-10-14T17:45:00Z","v":1812,"vw":22.129291},{"c":22.03,"h":22.03,"l":22.03,"n":6,"o":22.03,"t":"2026-10-14T18:45:00Z","v":991,"vw":22.03},{"c":22.0241,"h":22.025,"l":22.0241,"n":5,"o":22.025,"t":"2026-10-14T19:00:00Z","v":358,"vw":22.024456},{"c":22.045,"h":22.06,"l":22.04,"n":9,"o":22.04,"t":"2026-10-14T19:15:00Z","v":1645,"vw":22.046028},{"c":22.025,"h":22.025,"l":22.025,"n":5,"o":22.025,"t":"2026-10-14T19:30:00Z","v":112,"vw":22.025},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-14T19:45:00Z","v":100,"vw":22.04},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-14T23:30:00Z","v":1000,"vw":22},{"c":22,"h":22.01,"l":22,"n":2,"o":22.01,"t":"2026-10-15T11:15:00Z","v":431,"vw":22.004733},{"c":21.62,"h":21.82,"l":21.58,"n":49,"o":21.82,"t":"2026-10-15T13:30:00Z","v":2891,"vw":21.723736},{"c":21.61,"h":21.615,"l":21.6,"n":8,"o":21.6,"t":"2026-10-15T14:00:00Z","v":2679,"vw":21.603427},{"c":21.66,"h":21.66,"l":21.5616,"n":10,"o":21.5616,"t":"2026-10-15T14:15:00Z","v":1208,"vw":21.64534},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-15T14:30:00Z","v":460,"vw":21.72},{"c":21.9,"h":21.9,"l":21.7701,"n":17,"o":21.845,"t":"2026-10-15T15:00:00Z","v":904,"vw":21.837509},{"c":21.9699,"h":21.9699,"l":21.9699,"n":2,"o":21.9699,"t":"2026-10-15T15:15:00Z","v":105,"vw":21.9699},{"c":21.92,"h":21.92,"l":21.92,"n":7,"o":21.92,"t":"2026-10-15T15:30:00Z","v":750,"vw":21.92},{"c":21.7944,"h":21.8497,"l":21.7944,"n":3,"o":21.83,"t":"2026-10-15T16:30:00Z","v":850,"vw":21.835306},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-15T17:00:00Z","v":100,"vw":21.82},{"c":21.845,"h":21.845,"l":21.845,"n":1,"o":21.845,"t":"2026-10-15T18:00:00Z","v":926,"vw":21.845},{"c":21.8412,"h":21.8412,"l":21.8412,"n":2,"o":21.8412,"t":"2026-10-15T18:30:00Z","v":211,"vw":21.8412},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-15T19:00:00Z","v":100,"vw":21.94},{"c":21.86,"h":21.9,"l":21.86,"n":2,"o":21.9,"t":"2026-10-15T19:30:00Z","v":300,"vw":21.886667},{"c":21.958,"h":21.958,"l":21.945,"n":4,"o":21.945,"t":"2026-10-15T19:45:00Z","v":570,"vw":21.951915},{"c":22.07,"h":22.095,"l":21.82,"n":13,"o":21.82,"t":"2026-10-16T13:30:00Z","v":1867,"vw":21.949768},{"c":22.125,"h":22.17,"l":22.09,"n":14,"o":22.09,"t":"2026-10-16T13:45:00Z","v":2178,"vw":22.120447},{"c":22.09,"h":22.11,"l":22.09,"n":6,"o":22.11,"t":"2026-10-16T14:00:00Z","v":302,"vw":22.099796},{"c":22.15,"h":22.15,"l":22.1001,"n":3,"o":22.1001,"t":"2026-10-16T14:15:00Z","v":350,"vw":22.134833},{"c":22.15,"h":22.15,"l":22.145,"n":2,"o":22.145,"t":"2026-10-16T14:30:00Z","v":258,"vw":22.148062},{"c":22.095,"h":22.095,"l":22.095,"n":2,"o":22.095,"t":"2026-10-16T15:15:00Z","v":280,"vw":22.095},{"c":22.1,"h":22.12,"l":22.1,"n":7,"o":22.12,"t":"2026-10-16T15:45:00Z","v":326,"vw":22.112537},{"c":21.9064,"h":21.99,"l":21.89,"n":10,"o":21.89,"t":"2026-10-16T16:00:00Z","v":1281,"vw":21.920259},{"c":21.9201,"h":21.9653,"l":21.91,"n":11,"o":21.914,"t":"2026-10-16T16:15:00Z","v":2111,"vw":21.917404},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T16:30:00Z","v":230,"vw":21.96},{"c":21.9356,"h":21.97,"l":21.9276,"n":9,"o":21.97,"t":"2026-10-16T16:45:00Z","v":899,"vw":21.947493},{"c":21.9,"h":21.92,"l":21.9,"n":5,"o":21.92,"t":"2026-10-16T17:00:00Z","v":302,"vw":21.91},{"c":21.87,"h":21.87,"l":21.845,"n":9,"o":21.845,"t":"2026-10-16T17:30:00Z","v":1239,"vw":21.865226},{"c":21.815,"h":21.815,"l":21.805,"n":3,"o":21.805,"t":"2026-10-16T18:30:00Z","v":1020,"vw":21.81402},{"c":21.6701,"h":21.74,"l":21.67,"n":13,"o":21.74,"t":"2026-10-16T19:00:00Z","v":1586,"vw":21.682883},{"c":21.78,"h":21.8297,"l":21.78,"n":15,"o":21.805,"t":"2026-10-16T19:30:00Z","v":2895,"vw":21.79725},{"c":21.7701,"h":21.7701,"l":21.77,"n":6,"o":21.77,"t":"2026-10-16T19:45:00Z","v":413,"vw":21.77005},{"c":21.76,"h":21.98,"l":21.755,"n":13,"o":21.98,"t":"2026-10-19T13:30:00Z","v":501,"vw":21.829642},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-19T13:45:00Z","v":111,"vw":21.65},{"c":21.6899,"h":21.69,"l":21.68,"n":4,"o":21.68,"t":"2026-10-19T14:30:00Z","v":1025,"vw":21.688954},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-19T17:45:00Z","v":230,"vw":21.75},{"c":21.855,"h":21.855,"l":21.855,"n":2,"o":21.855,"t":"2026-10-19T18:00:00Z","v":102,"vw":21.855},{"c":21.805,"h":21.85,"l":21.805,"n":2,"o":21.85,"t":"2026-10-19T18:30:00Z","v":225,"vw":21.825},{"c":21.825,"h":21.825,"l":21.825,"n":4,"o":21.825,"t":"2026-10-19T18:45:00Z","v":2005,"vw":21.825},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-19T19:15:00Z","v":101,"vw":21.87},{"c":21.825,"h":21.825,"l":21.825,"n":3,"o":21.825,"t":"2026-10-19T19:30:00Z","v":139,"vw":21.825},{"c":21.48,"h":21.48,"l":21.465,"n":11,"o":21.465,"t":"2026-10-20T13:30:00Z","v":1359,"vw":21.4675},{"c":21.6024,"h":21.6024,"l":21.6024,"n":1,"o":21.6024,"t":"2026-10-20T14:00:00Z","v":100,"vw":21.6024},{"c":21.945,"h":21.945,"l":21.945,"n":4,"o":21.945,"t":"2026-10-20T14:30:00Z","v":300,"vw":21.945},{"c":21.9,"h":21.96,"l":21.9,"n":11,"o":21.96,"t":"2026-10-20T14:45:00Z","v":2762,"vw":21.909609},{"c":21.78,"h":21.831,"l":21.78,"n":8,"o":21.83,"t":"2026-10-20T15:00:00Z","v":1100,"vw":21.82112},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-20T15:15:00Z","v":470,"vw":21.815},{"c":21.7994,"h":21.7994,"l":21.735,"n":5,"o":21.765,"t":"2026-10-20T15:30:00Z","v":935,"vw":21.762785},{"c":21.76,"h":21.76,"l":21.76,"n":6,"o":21.76,"t":"2026-10-20T15:45:00Z","v":231,"vw":21.76},{"c":21.795,"h":21.8,"l":21.795,"n":3,"o":21.8,"t":"2026-10-20T16:00:00Z","v":335,"vw":21.797985},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-20T16:15:00Z","v":208,"vw":21.75},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-20T17:15:00Z","v":210,"vw":21.76},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-20T18:00:00Z","v":168,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-20T18:15:00Z","v":108,"vw":21.91},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-20T18:30:00Z","v":393,"vw":21.93},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-20T19:00:00Z","v":100,"vw":21.83},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-21T13:30:00Z","v":160,"vw":21.42},{"c":21.45,"h":21.47,"l":21.41,"n":30,"o":21.47,"t":"2026-10-21T14:45:00Z","v":1275,"vw":21.451362},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T15:00:00Z","v":100,"vw":21.45},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-21T15:30:00Z","v":100,"vw":21.55},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-21T15:45:00Z","v":205,"vw":21.53},{"c":21.5999,"h":21.6,"l":21.515,"n":5,"o":21.515,"t":"2026-10-21T16:30:00Z","v":1640,"vw":21.574052},{"c":21.49,"h":21.4901,"l":21.49,"n":3,"o":21.4901,"t":"2026-10-21T16:45:00Z","v":1545,"vw":21.49005},{"c":21.57,"h":21.57,"l":21.57,"n":3,"o":21.57,"t":"2026-10-21T17:15:00Z","v":106,"vw":21.57},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-10-21T18:45:00Z","v":275,"vw":21.5},{"c":21.41,"h":21.43,"l":21.41,"n":20,"o":21.43,"t":"2026-10-21T19:00:00Z","v":541,"vw":21.415525},{"c":21.51,"h":21.51,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T19:30:00Z","v":285,"vw":21.45807},{"c":21.5799,"h":21.5799,"l":21.45,"n":7,"o":21.4812,"t":"2026-10-21T19:45:00Z","v":1140,"vw":21.55579},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-22T08:00:00Z","v":101,"vw":21.28},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-22T11:00:00Z","v":101,"vw":21},{"c":20.745,"h":21.175,"l":20.745,"n":41,"o":21.14,"t":"2026-10-22T13:30:00Z","v":4850,"vw":20.991828},{"c":20.711,"h":20.745,"l":20.7101,"n":14,"o":20.7101,"t":"2026-10-22T13:45:00Z","v":2690,"vw":20.712143},{"c":20.7101,"h":20.7101,"l":20.71,"n":7,"o":20.71,"t":"2026-10-22T14:00:00Z","v":260,"vw":20.710052},{"c":20.7,"h":20.71,"l":20.7,"n":41,"o":20.71,"t":"2026-10-22T14:15:00Z","v":2438,"vw":20.708506},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-22T14:30:00Z","v":200,"vw":20.62},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-10-22T14:45:00Z","v":533,"vw":20.67},{"c":20.6099,"h":20.6099,"l":20.6099,"n":1,"o":20.6099,"t":"2026-10-22T15:00:00Z","v":245,"vw":20.6099},{"c":20.6133,"h":20.6133,"l":20.6133,"n":2,"o":20.6133,"t":"2026-10-22T15:15:00Z","v":101,"vw":20.6133},{"c":20.555,"h":20.604,"l":20.555,"n":4,"o":20.6,"t":"2026-10-22T15:30:00Z","v":2040,"vw":20.559631},{"c":20.6,"h":20.605,"l":20.59,"n":6,"o":20.59,"t":"2026-10-22T15:45:00Z","v":535,"vw":20.59884},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-22T16:00:00Z","v":100,"vw":20.58},{"c":20.61,"h":20.61,"l":20.61,"n":3,"o":20.61,"t":"2026-10-22T16:15:00Z","v":120,"vw":20.61},{"c":20.55,"h":20.59,"l":20.55,"n":21,"o":20.59,"t":"2026-10-22T16:30:00Z","v":1047,"vw":20.555613},{"c":20.55,"h":20.6,"l":20.51,"n":21,"o":20.57,"t":"2026-10-22T17:15:00Z","v":6152,"vw":20.531676},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-10-22T18:00:00Z","v":501,"vw":20.55},{"c":20.45,"h":20.51,"l":20.445,"n":42,"o":20.51,"t":"2026-10-22T19:00:00Z","v":2149,"vw":20.453426},{"c":20.4401,"h":20.485,"l":20.44,"n":21,"o":20.44,"t":"2026-10-22T19:15:00Z","v":3172,"vw":20.447426},{"c":20.42,"h":20.43,"l":20.4118,"n":17,"o":20.43,"t":"2026-10-22T19:30:00Z","v":3575,"vw":20.420152},{"c":20.41,"h":20.43,"l":20.41,"n":9,"o":20.42,"t":"2026-10-22T19:45:00Z","v":798,"vw":20.420234}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.175,"strike":31.83128367975514,"iv":1.715688475151511,"gamma":0.032343045848192975,"theta":-0.054790784003892264,"vega":0.018202643352301075,"rho":0.003063833326575199,"breakevenPct":61.71623556959891},{"delta":0.3,"premium":1.175,"strike":26.443132133572835,"iv":1.2878709131344153,"gamma":0.047199318334151974,"theta":-0.0451920101515505,"vega":0.019912995231282964,"rho":0.003852908115425695,"breakevenPct":35.316668954300994},{"delta":0.35,"premium":1.2021458733239268,"strike":23.914165067042934,"iv":1.0373345074454696,"gamma":0.062395339201000634,"theta":-0.038988677404209096,"vega":0.021211769971630372,"rho":0.004620166414176065,"breakevenPct":23.058848311449577},{"delta":0.4,"premium":1.2676480849671798,"strike":22.620905911402847,"iv":0.8976988980164853,"gamma":0.07545806806375899,"theta":-0.03511176938975792,"vega":0.021983324313963246,"rho":0.005359589507441883,"breakevenPct":17.04338067795211},{"delta":0.45,"premium":1.3659358288148,"strike":21.747237077201778,"iv":0.8094407286724239,"gamma":0.0859229049048866,"theta":-0.03247784959669547,"vega":0.022449827660115593,"rho":0.006076112480677144,"breakevenPct":13.244355247508953},{"delta":0.5,"premium":1.4729160180961713,"strike":20.923613273012762,"iv":0.7286127056774346,"gamma":0.09544447278142515,"theta":-0.029979871233971996,"vega":0.022806962108251654,"rho":0.006786857659935862,"breakevenPct":9.733117545854642},{"delta":0.55,"premium":1.6312703057355105,"strike":20.3957656475483,"iv":0.6916983399220038,"gamma":0.0993911316252701,"theta":-0.028285334027869483,"vega":0.022517704402785606,"rho":0.0074634549163453525,"breakevenPct":7.922763122409644},{"delta":0.6,"premium":1.7921689268467689,"strike":19.894577682883078,"iv":0.6552772996918225,"gamma":0.10246805113934002,"theta":-0.026427958394018985,"vega":0.022029640779450653,"rho":0.008139033351715303,"breakevenPct":6.255495393090868},{"delta":0.65,"premium":1.9606912964813294,"strike":19.473271758796677,"iv":0.6203344421708397,"gamma":0.10293891527418847,"theta":-0.024082659601989118,"vega":0.020945882315205895,"rho":0.008811559028678622,"breakevenPct":5.016967443792281},{"delta":0.7,"premium":2.1292136661158896,"strike":19.051965834710277,"iv":0.5853915846498569,"gamma":0.10340977940903691,"theta":-0.02173736080995926,"vega":0.01986212385096114,"rho":0.009484084705641938,"breakevenPct":3.7784394944936976},{"delta":0.75,"premium":2.259928334330015,"strike":18.755714812599965,"iv":0.5364063113048302,"gamma":0.0988098627232552,"theta":-0.01848048455597003,"vega":0.017620645989713742,"rho":0.01019776074996341,"breakevenPct":2.9673843553649215},{"delta":0.8,"premium":2.385323491287974,"strike":18.477058908248946,"iv":0.48544528206263615,"gamma":0.09349649151261538,"theta":-0.015095350132677243,"vega":0.015216277999406313,"rho":0.010917226615779787,"breakevenPct":2.216474275046155},{"delta":0.85,"premium":2.5107186482459327,"strike":18.198403003897926,"iv":0.43448425282044223,"gamma":0.08818312030197556,"theta":-0.011710215709384466,"vega":0.012811910009098891,"rho":0.011636692481596163,"breakevenPct":1.4655641947273899},{"delta":0.9,"premium":2.905357142857142,"strike":17.67857142857143,"iv":0.4202821428571428,"gamma":0.07327857142857144,"theta":-0.00885,"vega":0.010007142857142859,"rho":0.012150598120691337,"breakevenPct":0.852173304402609}],"put":[{"delta":0.2,"premium":1.207336157237941,"strike":15.58689257903528,"iv":1.5373021313629744,"gamma":0.03248876685812219,"theta":-0.0416636910139297,"vega":0.015969761462741445,"rho":-0.004215066061078989,"breakevenPct":29.546514346901816},{"delta":0.25,"premium":1.2310820130160083,"strike":17.24328052064033,"iv":1.2077796830262464,"gamma":0.04620399824911796,"theta":-0.03730823373164885,"vega":0.018176664042507618,"rho":-0.005056125418153026,"breakevenPct":21.54728805671572},{"delta":0.3,"premium":1.2847529267743527,"strike":18.347529267743525,"iv":1.0123329540811143,"gamma":0.06028669264926971,"theta":-0.03394940732837721,"vega":0.019858202384258134,"rho":-0.00592130073975887,"breakevenPct":16.399919936456772},{"delta":0.35,"premium":1.2637598033961068,"strike":19.191644881341986,"iv":0.8320227689436687,"gamma":0.08261752504788447,"theta":-0.029441104549529164,"vega":0.02117657146941634,"rho":-0.006731644809619222,"breakevenPct":12.161268603890848},{"delta":0.4,"premium":0.9395532050038546,"strike":19.91210398888032,"iv":0.5310220836106305,"gamma":0.13055199470217638,"theta":-0.019244041671160922,"vega":0.02217784466958003,"rho":-0.0073172173816637215,"breakevenPct":7.042867300948215},{"delta":0.45,"premium":1.287772010508066,"strike":20.4081810636927,"iv":0.5714506857276591,"gamma":0.12230224126255004,"theta":-0.021110159577310196,"vega":0.022520091976049362,"rho":-0.008398136916533799,"breakevenPct":6.318426980967001},{"delta":0.5,"premium":1.7294257810183917,"strike":20.873079769493042,"iv":0.6593216261919633,"gamma":0.10624556844085306,"theta":-0.02465248255830131,"vega":0.022770766208451823,"rho":-0.00954788598382383,"breakevenPct":6.204537048139878},{"delta":0.55,"premium":2.357526347441462,"strike":21.548677132369146,"iv":0.751834710408253,"gamma":0.09211639549266304,"theta":-0.02791327124703725,"vega":0.022653089542106986,"rho":-0.01083184105620576,"breakevenPct":5.971823689722263},{"delta":0.6,"premium":2.7854199066874026,"strike":22.104199066874028,"iv":0.7764922239502333,"gamma":0.08617356143079315,"theta":-0.028059875583203733,"vega":0.021958164852255053,"rho":-0.01196509088567394,"breakevenPct":5.34650093000183},{"delta":0.65,"premium":2.8113400725764643,"strike":22.363400725764645,"iv":0.6976171591498186,"gamma":0.09133167444271643,"theta":-0.023731207879730428,"vega":0.020610316226023846,"rho":-0.012799187056086223,"breakevenPct":4.203524482174515},{"delta":0.7,"premium":2.837260238465526,"strike":22.622602384655263,"iv":0.618742094349404,"gamma":0.0964897874546397,"theta":-0.019402540176257133,"vega":0.019262467599792638,"rho":-0.013633283226498503,"breakevenPct":3.060548034347203},{"delta":0.75,"premium":2.863180404354588,"strike":22.881804043545877,"iv":0.5398670295489891,"gamma":0.10164790046656298,"theta":-0.01507387247278383,"vega":0.017914618973561433,"rho":-0.014467379396910786,"breakevenPct":1.9175715865198888},{"delta":0.8,"premium":3.632714285714288,"strike":23.77714285714286,"iv":0.5719777142857145,"gamma":0.08558171428571423,"theta":-0.013721714285714287,"vega":0.016056571428571424,"rho":-0.015865891253585188,"breakevenPct":1.3011828935395873},{"delta":0.85,"premium":4.79222074468085,"strike":25.018617021276594,"iv":0.6317686170212765,"gamma":0.06415425531914896,"theta":-0.012253457446808516,"vega":0.013453457446808516,"rho":-0.01756538919938928,"breakevenPct":0.8995772827254003},{"delta":0.9,"premium":7.632203389830516,"strike":27.932203389830516,"iv":0.7908474576271192,"gamma":0.03857288135593216,"theta":-0.010959322033898308,"vega":0.010127118644067793,"rho":-0.020587098090351103,"breakevenPct":0.5389514943655043}]},"raw":{"call":[{"delta":0.25,"premium":1.175,"strike":31.83128367975514,"iv":1.715688475151511,"gamma":0.032343045848192975,"theta":-0.054790784003892264,"vega":0.018202643352301075,"rho":0.003063833326575199,"breakevenPct":61.71623556959891},{"delta":0.3,"premium":1.175,"strike":26.443132133572835,"iv":1.2878709131344153,"gamma":0.047199318334151974,"theta":-0.0451920101515505,"vega":0.019912995231282964,"rho":0.003852908115425695,"breakevenPct":35.316668954300994},{"delta":0.35,"premium":1.2021458733239268,"strike":23.914165067042934,"iv":1.0373345074454696,"gamma":0.062395339201000634,"theta":-0.038988677404209096,"vega":0.021211769971630372,"rho":0.004620166414176065,"breakevenPct":23.058848311449577},{"delta":0.4,"premium":1.2676480849671798,"strike":22.620905911402847,"iv":0.8976988980164853,"gamma":0.07545806806375899,"theta":-0.03511176938975792,"vega":0.021983324313963246,"rho":0.005359589507441883,"breakevenPct":17.04338067795211},{"delta":0.45,"premium":1.3659358288148,"strike":21.747237077201778,"iv":0.8094407286724239,"gamma":0.0859229049048866,"theta":-0.03247784959669547,"vega":0.022449827660115593,"rho":0.006076112480677144,"breakevenPct":13.244355247508953},{"delta":0.5,"premium":1.4729160180961713,"strike":20.923613273012762,"iv":0.7286127056774346,"gamma":0.09544447278142515,"theta":-0.029979871233971996,"vega":0.022806962108251654,"rho":0.006786857659935862,"breakevenPct":9.733117545854642},{"delta":0.55,"premium":1.6312703057355105,"strike":20.3957656475483,"iv":0.6916983399220038,"gamma":0.0993911316252701,"theta":-0.028285334027869483,"vega":0.022517704402785606,"rho":0.0074634549163453525,"breakevenPct":7.922763122409644},{"delta":0.6,"premium":1.7921689268467689,"strike":19.894577682883078,"iv":0.6552772996918225,"gamma":0.10246805113934002,"theta":-0.026427958394018985,"vega":0.022029640779450653,"rho":0.008139033351715303,"breakevenPct":6.255495393090868},{"delta":0.65,"premium":1.9606912964813294,"strike":19.473271758796677,"iv":0.6203344421708397,"gamma":0.10293891527418847,"theta":-0.024082659601989118,"vega":0.020945882315205895,"rho":0.008811559028678622,"breakevenPct":5.016967443792281},{"delta":0.7,"premium":2.1292136661158896,"strike":19.051965834710277,"iv":0.5853915846498569,"gamma":0.10340977940903691,"theta":-0.02173736080995926,"vega":0.01986212385096114,"rho":0.009484084705641938,"breakevenPct":3.7784394944936976},{"delta":0.75,"premium":2.259928334330015,"strike":18.755714812599965,"iv":0.5364063113048302,"gamma":0.0988098627232552,"theta":-0.01848048455597003,"vega":0.017620645989713742,"rho":0.01019776074996341,"breakevenPct":2.9673843553649215},{"delta":0.8,"premium":2.385323491287974,"strike":18.477058908248946,"iv":0.48544528206263615,"gamma":0.09349649151261538,"theta":-0.015095350132677243,"vega":0.015216277999406313,"rho":0.010917226615779787,"breakevenPct":2.216474275046155},{"delta":0.85,"premium":2.5107186482459327,"strike":18.198403003897926,"iv":0.43448425282044223,"gamma":0.08818312030197556,"theta":-0.011710215709384466,"vega":0.012811910009098891,"rho":0.011636692481596163,"breakevenPct":1.4655641947273899},{"delta":0.9,"premium":2.905357142857142,"strike":17.67857142857143,"iv":0.4202821428571428,"gamma":0.07327857142857144,"theta":-0.00885,"vega":0.010007142857142859,"rho":0.012150598120691337,"breakevenPct":0.852173304402609}],"put":[{"delta":0.2,"premium":1.207336157237941,"strike":15.58689257903528,"iv":1.5373021313629744,"gamma":0.03248876685812219,"theta":-0.0416636910139297,"vega":0.015969761462741445,"rho":-0.004215066061078989,"breakevenPct":29.546514346901816},{"delta":0.25,"premium":1.2310820130160083,"strike":17.24328052064033,"iv":1.2077796830262464,"gamma":0.04620399824911796,"theta":-0.03730823373164885,"vega":0.018176664042507618,"rho":-0.005056125418153026,"breakevenPct":21.54728805671572},{"delta":0.3,"premium":1.2847529267743527,"strike":18.347529267743525,"iv":1.0123329540811143,"gamma":0.06028669264926971,"theta":-0.03394940732837721,"vega":0.019858202384258134,"rho":-0.00592130073975887,"breakevenPct":16.399919936456772},{"delta":0.35,"premium":1.2637598033961068,"strike":19.191644881341986,"iv":0.8320227689436687,"gamma":0.08261752504788447,"theta":-0.029441104549529164,"vega":0.02117657146941634,"rho":-0.006731644809619222,"breakevenPct":12.161268603890848},{"delta":0.4,"premium":0.9395532050038546,"strike":19.91210398888032,"iv":0.5310220836106305,"gamma":0.13055199470217638,"theta":-0.019244041671160922,"vega":0.02217784466958003,"rho":-0.0073172173816637215,"breakevenPct":7.042867300948215},{"delta":0.45,"premium":1.287772010508066,"strike":20.4081810636927,"iv":0.5714506857276591,"gamma":0.12230224126255004,"theta":-0.021110159577310196,"vega":0.022520091976049362,"rho":-0.008398136916533799,"breakevenPct":6.318426980967001},{"delta":0.5,"premium":1.7294257810183917,"strike":20.873079769493042,"iv":0.6593216261919633,"gamma":0.10624556844085306,"theta":-0.02465248255830131,"vega":0.022770766208451823,"rho":-0.00954788598382383,"breakevenPct":6.204537048139878},{"delta":0.55,"premium":2.357526347441462,"strike":21.548677132369146,"iv":0.751834710408253,"gamma":0.09211639549266304,"theta":-0.02791327124703725,"vega":0.022653089542106986,"rho":-0.01083184105620576,"breakevenPct":5.971823689722263},{"delta":0.6,"premium":2.7854199066874026,"strike":22.104199066874028,"iv":0.7764922239502333,"gamma":0.08617356143079315,"theta":-0.028059875583203733,"vega":0.021958164852255053,"rho":-0.01196509088567394,"breakevenPct":5.34650093000183},{"delta":0.65,"premium":2.8113400725764643,"strike":22.363400725764645,"iv":0.6976171591498186,"gamma":0.09133167444271643,"theta":-0.023731207879730428,"vega":0.020610316226023846,"rho":-0.012799187056086223,"breakevenPct":4.203524482174515},{"delta":0.7,"premium":2.837260238465526,"strike":22.622602384655263,"iv":0.618742094349404,"gamma":0.0964897874546397,"theta":-0.019402540176257133,"vega":0.019262467599792638,"rho":-0.013633283226498503,"breakevenPct":3.060548034347203},{"delta":0.75,"premium":2.863180404354588,"strike":22.881804043545877,"iv":0.5398670295489891,"gamma":0.10164790046656298,"theta":-0.01507387247278383,"vega":0.017914618973561433,"rho":-0.014467379396910786,"breakevenPct":1.9175715865198888},{"delta":0.8,"premium":3.632714285714288,"strike":23.77714285714286,"iv":0.5719777142857145,"gamma":0.08558171428571423,"theta":-0.013721714285714287,"vega":0.016056571428571424,"rho":-0.015865891253585188,"breakevenPct":1.3011828935395873},{"delta":0.85,"premium":4.79222074468085,"strike":25.018617021276594,"iv":0.6317686170212765,"gamma":0.06415425531914896,"theta":-0.012253457446808516,"vega":0.013453457446808516,"rho":-0.01756538919938928,"breakevenPct":0.8995772827254003},{"delta":0.9,"premium":7.632203389830516,"strike":27.932203389830516,"iv":0.7908474576271192,"gamma":0.03857288135593216,"theta":-0.010959322033898308,"vega":0.010127118644067793,"rho":-0.020587098090351103,"breakevenPct":0.5389514943655043}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}