{"symbol":"KMEM","url":"https://intraalpha.com/companies/KMEM","capturedAt":"2026-10-23T03:00:15.818Z","state":"partial","quote":{"symbol":"KMEM","last_price":15.01,"prev_close":16.19,"regular_close":15.01,"change":-1.18,"change_pct":-7.2884,"regular_change":-1.18,"regular_change_pct":-7.2884,"extended_change":0,"extended_change_pct":0,"bid":14.46,"ask":18,"bid_size":100,"ask_size":100,"volume":70990,"vwap":15.299905,"open":15.51,"high":15.815,"low":14.89,"close":15.01,"trade_count":543,"last_trade_at":"2026-10-23T00:00:04.402666397Z","last_quote_at":"2026-10-23T00:00:00.065925047Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","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":"2026-10-22T19:59:14.591Z","bars":[{"c":15.8,"h":15.95,"l":15.8,"n":25,"o":15.95,"t":"2026-10-16T13:30:00Z","v":2548,"vw":15.881733},{"c":15.82,"h":15.82,"l":15.79,"n":21,"o":15.79,"t":"2026-10-16T13:35:00Z","v":3187,"vw":15.807299},{"c":15.81,"h":15.82,"l":15.77,"n":22,"o":15.82,"t":"2026-10-16T13:40:00Z","v":2571,"vw":15.7975},{"c":15.77,"h":15.81,"l":15.77,"n":8,"o":15.81,"t":"2026-10-16T13:45:00Z","v":1413,"vw":15.805},{"c":15.675,"h":15.76,"l":15.675,"n":12,"o":15.76,"t":"2026-10-16T13:50:00Z","v":1433,"vw":15.712793},{"c":15.59,"h":15.65,"l":15.59,"n":12,"o":15.65,"t":"2026-10-16T13:55:00Z","v":1422,"vw":15.625357},{"c":15.68,"h":15.68,"l":15.61,"n":11,"o":15.61,"t":"2026-10-16T14:00:00Z","v":1938,"vw":15.631399},{"c":15.675,"h":15.7,"l":15.675,"n":6,"o":15.7,"t":"2026-10-16T14:05:00Z","v":2693,"vw":15.677062},{"c":15.68,"h":15.68,"l":15.65,"n":32,"o":15.65,"t":"2026-10-16T14:10:00Z","v":2851,"vw":15.662969},{"c":15.67,"h":15.69,"l":15.67,"n":12,"o":15.68,"t":"2026-10-16T14:15:00Z","v":2139,"vw":15.68},{"c":15.685,"h":15.685,"l":15.66,"n":15,"o":15.66,"t":"2026-10-16T14:20:00Z","v":2099,"vw":15.677301},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-16T14:35:00Z","v":100,"vw":15.82},{"c":15.84,"h":15.84,"l":15.84,"n":6,"o":15.84,"t":"2026-10-16T14:40:00Z","v":589,"vw":15.84},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-16T14:50:00Z","v":1016,"vw":15.81},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-16T14:55:00Z","v":2000,"vw":15.78},{"c":15.65,"h":15.68,"l":15.65,"n":13,"o":15.68,"t":"2026-10-16T15:05:00Z","v":1932,"vw":15.65172},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-16T15:15:00Z","v":250,"vw":15.62},{"c":15.6301,"h":15.6301,"l":15.6301,"n":5,"o":15.6301,"t":"2026-10-16T15:20:00Z","v":227,"vw":15.6301},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-16T15:25:00Z","v":289,"vw":15.64},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-16T15:40:00Z","v":186,"vw":15.71},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T15:45:00Z","v":185,"vw":15.7},{"c":15.6801,"h":15.71,"l":15.6801,"n":4,"o":15.71,"t":"2026-10-16T15:50:00Z","v":375,"vw":15.696129},{"c":15.7099,"h":15.7099,"l":15.7099,"n":1,"o":15.7099,"t":"2026-10-16T15:55:00Z","v":207,"vw":15.7099},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-16T16:00:00Z","v":201,"vw":15.62},{"c":15.6399,"h":15.6399,"l":15.6399,"n":2,"o":15.6399,"t":"2026-10-16T16:05:00Z","v":1005,"vw":15.6399},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-16T16:15:00Z","v":114,"vw":15.65},{"c":15.655,"h":15.6698,"l":15.655,"n":2,"o":15.6698,"t":"2026-10-16T16:20:00Z","v":1200,"vw":15.667333},{"c":15.64,"h":15.64,"l":15.635,"n":3,"o":15.635,"t":"2026-10-16T16:35:00Z","v":450,"vw":15.636111},{"c":15.655,"h":15.655,"l":15.655,"n":3,"o":15.655,"t":"2026-10-16T16:40:00Z","v":334,"vw":15.655},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-16T16:50:00Z","v":274,"vw":15.62},{"c":15.59,"h":15.59,"l":15.59,"n":6,"o":15.59,"t":"2026-10-16T17:00:00Z","v":347,"vw":15.59},{"c":15.575,"h":15.575,"l":15.56,"n":3,"o":15.575,"t":"2026-10-16T17:05:00Z","v":300,"vw":15.57},{"c":15.55,"h":15.56,"l":15.55,"n":6,"o":15.56,"t":"2026-10-16T17:10:00Z","v":309,"vw":15.555},{"c":15.5,"h":15.5219,"l":15.5,"n":12,"o":15.5219,"t":"2026-10-16T17:15:00Z","v":371,"vw":15.5146},{"c":15.52,"h":15.52,"l":15.5,"n":7,"o":15.5,"t":"2026-10-16T17:20:00Z","v":780,"vw":15.507143},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-16T17:25:00Z","v":300,"vw":15.52},{"c":15.5376,"h":15.5376,"l":15.5376,"n":2,"o":15.5376,"t":"2026-10-16T17:30:00Z","v":510,"vw":15.5376},{"c":15.61,"h":15.61,"l":15.58,"n":9,"o":15.58,"t":"2026-10-16T17:50:00Z","v":861,"vw":15.583534},{"c":15.5,"h":15.54,"l":15.5,"n":13,"o":15.54,"t":"2026-10-16T18:00:00Z","v":2161,"vw":15.50801},{"c":15.52,"h":15.52,"l":15.5002,"n":11,"o":15.5002,"t":"2026-10-16T18:05:00Z","v":1363,"vw":15.508265},{"c":15.5,"h":15.515,"l":15.5,"n":7,"o":15.515,"t":"2026-10-16T18:15:00Z","v":1976,"vw":15.512692},{"c":15.475,"h":15.48,"l":15.475,"n":5,"o":15.48,"t":"2026-10-16T18:20:00Z","v":681,"vw":15.475862},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-16T18:30:00Z","v":373,"vw":15.49},{"c":15.51,"h":15.51,"l":15.48,"n":4,"o":15.48,"t":"2026-10-16T18:35:00Z","v":746,"vw":15.505283},{"c":15.47,"h":15.47,"l":15.47,"n":4,"o":15.47,"t":"2026-10-16T18:40:00Z","v":1000,"vw":15.47},{"c":15.47,"h":15.47,"l":15.45,"n":4,"o":15.45,"t":"2026-10-16T18:45:00Z","v":1075,"vw":15.460099},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-16T18:50:00Z","v":163,"vw":15.44},{"c":15.41,"h":15.41,"l":15.38,"n":3,"o":15.38,"t":"2026-10-16T18:55:00Z","v":530,"vw":15.402857},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-16T19:00:00Z","v":110,"vw":15.38},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-16T19:10:00Z","v":1000,"vw":15.33},{"c":15.41,"h":15.42,"l":15.41,"n":3,"o":15.42,"t":"2026-10-16T19:15:00Z","v":499,"vw":15.413273},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-16T19:25:00Z","v":259,"vw":15.43},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-16T19:30:00Z","v":804,"vw":15.38},{"c":15.282,"h":15.282,"l":15.282,"n":3,"o":15.282,"t":"2026-10-16T19:45:00Z","v":681,"vw":15.282},{"c":15.3,"h":15.3,"l":15.2999,"n":4,"o":15.2999,"t":"2026-10-16T19:50:00Z","v":456,"vw":15.299955},{"c":15.315,"h":15.315,"l":15.305,"n":14,"o":15.31,"t":"2026-10-16T19:55:00Z","v":684,"vw":15.311},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T12:10:00Z","v":333,"vw":16},{"c":16.12,"h":16.15,"l":16.12,"n":18,"o":16.14,"t":"2026-10-19T13:30:00Z","v":1408,"vw":16.128515},{"c":16.07,"h":16.11,"l":16.07,"n":25,"o":16.07,"t":"2026-10-19T13:35:00Z","v":1850,"vw":16.076468},{"c":16.07,"h":16.07,"l":16.0495,"n":8,"o":16.06,"t":"2026-10-19T13:40:00Z","v":1448,"vw":16.054074},{"c":16.11,"h":16.11,"l":16.08,"n":9,"o":16.08,"t":"2026-10-19T13:45:00Z","v":943,"vw":16.103801},{"c":16.12,"h":16.15,"l":16.12,"n":27,"o":16.14,"t":"2026-10-19T13:50:00Z","v":5160,"vw":16.139177},{"c":16.07,"h":16.12,"l":16.06,"n":11,"o":16.12,"t":"2026-10-19T13:55:00Z","v":3499,"vw":16.096871},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-19T14:00:00Z","v":1494,"vw":16},{"c":15.9201,"h":15.9201,"l":15.9201,"n":2,"o":15.9201,"t":"2026-10-19T14:05:00Z","v":520,"vw":15.9201},{"c":16.05,"h":16.05,"l":16.005,"n":14,"o":16.005,"t":"2026-10-19T14:10:00Z","v":2253,"vw":16.01303},{"c":16.185,"h":16.185,"l":16.15,"n":10,"o":16.15,"t":"2026-10-19T14:20:00Z","v":1193,"vw":16.166834},{"c":16.16,"h":16.19,"l":16.16,"n":6,"o":16.19,"t":"2026-10-19T14:25:00Z","v":514,"vw":16.171964},{"c":16.1,"h":16.12,"l":16.1,"n":7,"o":16.12,"t":"2026-10-19T14:40:00Z","v":925,"vw":16.115311},{"c":16.14,"h":16.16,"l":16.14,"n":7,"o":16.14,"t":"2026-10-19T14:45:00Z","v":637,"vw":16.144507},{"c":16.1099,"h":16.1099,"l":16.1099,"n":1,"o":16.1099,"t":"2026-10-19T14:55:00Z","v":100,"vw":16.1099},{"c":16.11,"h":16.11,"l":16.11,"n":7,"o":16.11,"t":"2026-10-19T15:05:00Z","v":1090,"vw":16.11},{"c":16.16,"h":16.16,"l":16.16,"n":7,"o":16.16,"t":"2026-10-19T15:10:00Z","v":1237,"vw":16.16},{"c":16.27,"h":16.27,"l":16.26,"n":5,"o":16.26,"t":"2026-10-19T15:25:00Z","v":889,"vw":16.268703},{"c":16.295,"h":16.295,"l":16.2868,"n":2,"o":16.2868,"t":"2026-10-19T15:40:00Z","v":250,"vw":16.29172},{"c":16.3218,"h":16.3218,"l":16.3,"n":2,"o":16.3,"t":"2026-10-19T15:45:00Z","v":200,"vw":16.3109},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-19T15:55:00Z","v":134,"vw":16.28},{"c":16.215,"h":16.215,"l":16.215,"n":1,"o":16.215,"t":"2026-10-19T16:00:00Z","v":100,"vw":16.215},{"c":16.14,"h":16.14,"l":16.14,"n":6,"o":16.14,"t":"2026-10-19T16:25:00Z","v":276,"vw":16.14},{"c":16.03,"h":16.03,"l":16.03,"n":9,"o":16.03,"t":"2026-10-19T16:55:00Z","v":743,"vw":16.03},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-19T17:15:00Z","v":400,"vw":16.01},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-19T17:20:00Z","v":400,"vw":15.98},{"c":15.98,"h":15.98,"l":15.96,"n":9,"o":15.96,"t":"2026-10-19T17:40:00Z","v":1068,"vw":15.973648},{"c":15.95,"h":15.96,"l":15.95,"n":9,"o":15.96,"t":"2026-10-19T17:45:00Z","v":676,"vw":15.953215},{"c":15.96,"h":15.96,"l":15.96,"n":8,"o":15.96,"t":"2026-10-19T17:55:00Z","v":715,"vw":15.96},{"c":15.97,"h":16.02,"l":15.97,"n":11,"o":16.02,"t":"2026-10-19T18:00:00Z","v":1465,"vw":16.002603},{"c":15.97,"h":15.97,"l":15.97,"n":4,"o":15.97,"t":"2026-10-19T18:05:00Z","v":594,"vw":15.97},{"c":15.92,"h":15.9299,"l":15.9,"n":12,"o":15.9,"t":"2026-10-19T18:35:00Z","v":870,"vw":15.911734},{"c":16.0293,"h":16.0293,"l":16.0293,"n":1,"o":16.0293,"t":"2026-10-19T19:20:00Z","v":125,"vw":16.0293},{"c":16.035,"h":16.035,"l":16.035,"n":1,"o":16.035,"t":"2026-10-19T19:30:00Z","v":800,"vw":16.035},{"c":15.99,"h":15.99,"l":15.95,"n":9,"o":15.95,"t":"2026-10-19T19:55:00Z","v":850,"vw":15.97294},{"c":15.43,"h":15.44,"l":15.43,"n":6,"o":15.44,"t":"2026-10-20T13:30:00Z","v":2589,"vw":15.431161},{"c":15.495,"h":15.495,"l":15.486,"n":8,"o":15.486,"t":"2026-10-20T13:35:00Z","v":1388,"vw":15.492705},{"c":15.535,"h":15.535,"l":15.485,"n":3,"o":15.485,"t":"2026-10-20T13:45:00Z","v":859,"vw":15.521515},{"c":15.55,"h":15.55,"l":15.54,"n":10,"o":15.54,"t":"2026-10-20T13:50:00Z","v":724,"vw":15.545},{"c":15.65,"h":15.65,"l":15.58,"n":2,"o":15.58,"t":"2026-10-20T13:55:00Z","v":1100,"vw":15.586364},{"c":15.6942,"h":15.6972,"l":15.69,"n":4,"o":15.6972,"t":"2026-10-20T14:00:00Z","v":735,"vw":15.693035},{"c":15.8495,"h":15.8517,"l":15.84,"n":5,"o":15.84,"t":"2026-10-20T14:20:00Z","v":1264,"vw":15.844508},{"c":15.935,"h":15.935,"l":15.935,"n":1,"o":15.935,"t":"2026-10-20T14:35:00Z","v":250,"vw":15.935},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-20T14:40:00Z","v":692,"vw":15.94},{"c":15.9599,"h":15.9599,"l":15.9599,"n":2,"o":15.9599,"t":"2026-10-20T14:45:00Z","v":1965,"vw":15.9599},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-20T14:55:00Z","v":110,"vw":15.98},{"c":15.84,"h":15.95,"l":15.84,"n":22,"o":15.95,"t":"2026-10-20T15:10:00Z","v":2665,"vw":15.892764},{"c":15.865,"h":15.87,"l":15.865,"n":8,"o":15.87,"t":"2026-10-20T15:15:00Z","v":1700,"vw":15.869412},{"c":15.8856,"h":15.8856,"l":15.87,"n":10,"o":15.87,"t":"2026-10-20T15:20:00Z","v":3153,"vw":15.875705},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-20T15:40:00Z","v":815,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":6,"o":15.84,"t":"2026-10-20T15:45:00Z","v":595,"vw":15.84},{"c":15.87,"h":15.8847,"l":15.87,"n":9,"o":15.8847,"t":"2026-10-20T15:55:00Z","v":4800,"vw":15.872463},{"c":15.91,"h":15.91,"l":15.87,"n":6,"o":15.89,"t":"2026-10-20T16:00:00Z","v":2900,"vw":15.888745},{"c":15.905,"h":15.905,"l":15.87,"n":3,"o":15.87,"t":"2026-10-20T16:05:00Z","v":729,"vw":15.900192},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T16:25:00Z","v":100,"vw":15.88},{"c":15.9183,"h":15.9183,"l":15.9183,"n":1,"o":15.9183,"t":"2026-10-20T16:35:00Z","v":160,"vw":15.9183},{"c":15.865,"h":15.865,"l":15.865,"n":1,"o":15.865,"t":"2026-10-20T18:25:00Z","v":100,"vw":15.865},{"c":15.805,"h":15.805,"l":15.805,"n":1,"o":15.805,"t":"2026-10-20T19:40:00Z","v":100,"vw":15.805},{"c":15.8,"h":15.8,"l":15.79,"n":12,"o":15.8,"t":"2026-10-20T19:55:00Z","v":1564,"vw":15.7993},{"c":16.33,"h":16.43,"l":16.33,"n":11,"o":16.43,"t":"2026-10-21T13:30:00Z","v":4797,"vw":16.367909},{"c":16.13,"h":16.13,"l":16.13,"n":8,"o":16.13,"t":"2026-10-21T13:35:00Z","v":2021,"vw":16.13},{"c":15.94,"h":15.94,"l":15.895,"n":5,"o":15.895,"t":"2026-10-21T13:45:00Z","v":2400,"vw":15.928333},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-21T13:50:00Z","v":131,"vw":15.92},{"c":16.0099,"h":16.0099,"l":16.0099,"n":1,"o":16.0099,"t":"2026-10-21T13:55:00Z","v":100,"vw":16.0099},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-21T14:15:00Z","v":110,"vw":15.95},{"c":15.99,"h":15.99,"l":15.965,"n":12,"o":15.99,"t":"2026-10-21T14:20:00Z","v":1783,"vw":15.988379},{"c":16.05,"h":16.0599,"l":16.02,"n":9,"o":16.02,"t":"2026-10-21T14:25:00Z","v":1752,"vw":16.048207},{"c":16.08,"h":16.08,"l":16.08,"n":9,"o":16.08,"t":"2026-10-21T14:30:00Z","v":767,"vw":16.08},{"c":16.1,"h":16.1,"l":16.1,"n":6,"o":16.1,"t":"2026-10-21T14:35:00Z","v":573,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-21T14:55:00Z","v":311,"vw":16.1},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-21T15:10:00Z","v":1000,"vw":16.11},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-21T15:15:00Z","v":100,"vw":16.12},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-10-21T15:30:00Z","v":766,"vw":16.14},{"c":16.1799,"h":16.1799,"l":16.1799,"n":1,"o":16.1799,"t":"2026-10-21T15:40:00Z","v":100,"vw":16.1799},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-21T16:20:00Z","v":400,"vw":16.17},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-21T16:25:00Z","v":190,"vw":16.15},{"c":16.15,"h":16.15,"l":16.12,"n":15,"o":16.1269,"t":"2026-10-21T16:35:00Z","v":1692,"vw":16.133309},{"c":16.17,"h":16.17,"l":16.17,"n":5,"o":16.17,"t":"2026-10-21T16:40:00Z","v":500,"vw":16.17},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-21T17:30:00Z","v":100,"vw":16.23},{"c":16.195,"h":16.195,"l":16.195,"n":1,"o":16.195,"t":"2026-10-21T18:50:00Z","v":291,"vw":16.195},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-21T18:55:00Z","v":100,"vw":16.16},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-21T19:05:00Z","v":100,"vw":16.08},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-21T19:15:00Z","v":100,"vw":16.11},{"c":16.205,"h":16.22,"l":16.205,"n":6,"o":16.22,"t":"2026-10-21T19:45:00Z","v":700,"vw":16.215714},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T19:50:00Z","v":106,"vw":16.21},{"c":16.19,"h":16.22,"l":16.19,"n":5,"o":16.22,"t":"2026-10-21T19:55:00Z","v":323,"vw":16.204354},{"c":15.535,"h":15.535,"l":15.51,"n":13,"o":15.51,"t":"2026-10-22T13:30:00Z","v":1299,"vw":15.522442},{"c":15.66,"h":15.66,"l":15.66,"n":10,"o":15.66,"t":"2026-10-22T13:35:00Z","v":1096,"vw":15.66},{"c":15.625,"h":15.625,"l":15.625,"n":1,"o":15.625,"t":"2026-10-22T13:40:00Z","v":1000,"vw":15.625},{"c":15.63,"h":15.65,"l":15.63,"n":14,"o":15.65,"t":"2026-10-22T13:50:00Z","v":1252,"vw":15.641667},{"c":15.815,"h":15.815,"l":15.815,"n":3,"o":15.815,"t":"2026-10-22T14:00:00Z","v":244,"vw":15.815},{"c":15.78,"h":15.78,"l":15.78,"n":6,"o":15.78,"t":"2026-10-22T14:05:00Z","v":517,"vw":15.78},{"c":15.705,"h":15.705,"l":15.705,"n":5,"o":15.705,"t":"2026-10-22T14:10:00Z","v":310,"vw":15.705},{"c":15.59,"h":15.67,"l":15.59,"n":10,"o":15.66,"t":"2026-10-22T14:15:00Z","v":10275,"vw":15.594798},{"c":15.545,"h":15.545,"l":15.545,"n":1,"o":15.545,"t":"2026-10-22T14:20:00Z","v":101,"vw":15.545},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T14:30:00Z","v":100,"vw":15.5},{"c":15.38,"h":15.41,"l":15.38,"n":7,"o":15.41,"t":"2026-10-22T14:35:00Z","v":631,"vw":15.394172},{"c":15.43,"h":15.43,"l":15.42,"n":6,"o":15.42,"t":"2026-10-22T14:40:00Z","v":1400,"vw":15.422857},{"c":15.37,"h":15.3801,"l":15.37,"n":20,"o":15.38,"t":"2026-10-22T14:45:00Z","v":9854,"vw":15.378987},{"c":15.305,"h":15.32,"l":15.305,"n":4,"o":15.32,"t":"2026-10-22T14:50:00Z","v":2005,"vw":15.312159},{"c":15.32,"h":15.32,"l":15.28,"n":8,"o":15.28,"t":"2026-10-22T14:55:00Z","v":490,"vw":15.306667},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T15:00:00Z","v":130,"vw":15.3},{"c":15.225,"h":15.26,"l":15.225,"n":14,"o":15.26,"t":"2026-10-22T15:10:00Z","v":5523,"vw":15.227576},{"c":15.28,"h":15.28,"l":15.24,"n":5,"o":15.24,"t":"2026-10-22T15:15:00Z","v":1820,"vw":15.2475},{"c":15.29,"h":15.3,"l":15.29,"n":8,"o":15.3,"t":"2026-10-22T15:25:00Z","v":1196,"vw":15.297475},{"c":15.25,"h":15.25,"l":15.23,"n":9,"o":15.23,"t":"2026-10-22T15:35:00Z","v":1400,"vw":15.246166},{"c":15.22,"h":15.23,"l":15.205,"n":18,"o":15.21,"t":"2026-10-22T15:40:00Z","v":3356,"vw":15.21066},{"c":15.1901,"h":15.205,"l":15.1901,"n":4,"o":15.205,"t":"2026-10-22T15:45:00Z","v":430,"vw":15.19597},{"c":15.215,"h":15.215,"l":15.215,"n":1,"o":15.215,"t":"2026-10-22T15:50:00Z","v":500,"vw":15.215},{"c":15.22,"h":15.22,"l":15.22,"n":6,"o":15.22,"t":"2026-10-22T15:55:00Z","v":501,"vw":15.22},{"c":15.23,"h":15.24,"l":15.23,"n":6,"o":15.23,"t":"2026-10-22T16:00:00Z","v":1301,"vw":15.237692},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-22T16:05:00Z","v":422,"vw":15.21},{"c":15.25,"h":15.25,"l":15.245,"n":3,"o":15.245,"t":"2026-10-22T16:10:00Z","v":903,"vw":15.247222},{"c":15.24,"h":15.24,"l":15.235,"n":3,"o":15.235,"t":"2026-10-22T16:15:00Z","v":725,"vw":15.238448},{"c":15.245,"h":15.245,"l":15.245,"n":1,"o":15.245,"t":"2026-10-22T16:20:00Z","v":350,"vw":15.245},{"c":15.13,"h":15.13,"l":15.13,"n":5,"o":15.13,"t":"2026-10-22T16:30:00Z","v":696,"vw":15.13},{"c":15.1101,"h":15.1101,"l":15.1101,"n":1,"o":15.1101,"t":"2026-10-22T16:35:00Z","v":200,"vw":15.1101},{"c":15.06,"h":15.1,"l":15.06,"n":12,"o":15.1,"t":"2026-10-22T16:40:00Z","v":2044,"vw":15.079864},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-22T16:45:00Z","v":316,"vw":15.05},{"c":14.99,"h":15,"l":14.96,"n":31,"o":15,"t":"2026-10-22T16:50:00Z","v":2341,"vw":14.984409},{"c":14.99,"h":14.99,"l":14.96,"n":2,"o":14.96,"t":"2026-10-22T16:55:00Z","v":200,"vw":14.975},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-22T17:00:00Z","v":100,"vw":15.01},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-22T17:05:00Z","v":180,"vw":14.98},{"c":15.014,"h":15.014,"l":15.01,"n":3,"o":15.01,"t":"2026-10-22T17:10:00Z","v":229,"vw":15.012246},{"c":15.04,"h":15.04,"l":15.04,"n":5,"o":15.04,"t":"2026-10-22T17:15:00Z","v":755,"vw":15.04},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T17:35:00Z","v":164,"vw":15.1},{"c":15.085,"h":15.085,"l":15.085,"n":3,"o":15.085,"t":"2026-10-22T17:50:00Z","v":547,"vw":15.085},{"c":15,"h":15.04,"l":15,"n":7,"o":15.04,"t":"2026-10-22T18:00:00Z","v":620,"vw":15.030593},{"c":15.03,"h":15.03,"l":15.03,"n":7,"o":15.03,"t":"2026-10-22T18:05:00Z","v":700,"vw":15.03},{"c":15.04,"h":15.04,"l":15.03,"n":11,"o":15.03,"t":"2026-10-22T18:15:00Z","v":1100,"vw":15.034545},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-22T18:20:00Z","v":122,"vw":15.04},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-22T18:50:00Z","v":130,"vw":15.03},{"c":14.995,"h":14.995,"l":14.995,"n":2,"o":14.995,"t":"2026-10-22T19:00:00Z","v":401,"vw":14.995},{"c":14.9836,"h":14.9836,"l":14.9836,"n":4,"o":14.9836,"t":"2026-10-22T19:05:00Z","v":298,"vw":14.9836},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-22T19:25:00Z","v":100,"vw":15.03},{"c":14.955,"h":14.955,"l":14.95,"n":11,"o":14.95,"t":"2026-10-22T19:35:00Z","v":1216,"vw":14.951819},{"c":14.93,"h":14.95,"l":14.93,"n":4,"o":14.95,"t":"2026-10-22T19:40:00Z","v":2566,"vw":14.947395},{"c":14.89,"h":14.9,"l":14.89,"n":10,"o":14.9,"t":"2026-10-22T19:45:00Z","v":368,"vw":14.893155},{"c":14.98,"h":15.0107,"l":14.89,"n":18,"o":14.89,"t":"2026-10-22T19:50:00Z","v":1509,"vw":14.96665},{"c":15.01,"h":15.01,"l":15.005,"n":4,"o":15.005,"t":"2026-10-22T19:55:00Z","v":1156,"vw":15.005455},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T21:05:00Z","v":200,"vw":15},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-22T22:50:00Z","v":200,"vw":15.01},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-22T23:10:00Z","v":175,"vw":15.2}],"history":[{"c":23.12,"h":27.25,"l":23.12,"n":5540,"o":27.25,"t":"2026-07-01T04:00:00Z","v":859077,"vw":23.599074},{"c":20.69,"h":23.8,"l":20.2,"n":5696,"o":23.11,"t":"2026-07-02T04:00:00Z","v":549785,"vw":21.693386},{"c":22.4,"h":22.8299,"l":22.05,"n":6511,"o":22.46,"t":"2026-07-06T04:00:00Z","v":758344,"vw":22.445413},{"c":20.4864,"h":20.78,"l":19.8651,"n":4699,"o":20.78,"t":"2026-07-07T04:00:00Z","v":684463,"vw":20.3441},{"c":21.11,"h":21.1399,"l":19.93,"n":2693,"o":19.93,"t":"2026-07-08T04:00:00Z","v":354521,"vw":20.466096},{"c":21.82,"h":22.5,"l":21.82,"n":3651,"o":22.18,"t":"2026-07-09T04:00:00Z","v":745229,"vw":22.203984},{"c":21.29,"h":21.5399,"l":20.71,"n":3131,"o":21.02,"t":"2026-07-10T04:00:00Z","v":677616,"vw":21.190503},{"c":18.955,"h":19.38,"l":18.6877,"n":3909,"o":19.05,"t":"2026-07-13T04:00:00Z","v":534439,"vw":18.969557},{"c":20.5,"h":20.56,"l":19.7512,"n":2108,"o":20.2,"t":"2026-07-14T04:00:00Z","v":342311,"vw":20.263932},{"c":19.14,"h":20.26,"l":18.43,"n":2249,"o":20.26,"t":"2026-07-15T04:00:00Z","v":312006,"vw":19.177679},{"c":17.41,"h":18.2447,"l":17.14,"n":3679,"o":18.11,"t":"2026-07-16T04:00:00Z","v":592642,"vw":17.596662},{"c":17.5664,"h":18.49,"l":16.29,"n":1442,"o":16.73,"t":"2026-07-17T04:00:00Z","v":253603,"vw":17.419558},{"c":17.64,"h":18.38,"l":17.64,"n":917,"o":18.22,"t":"2026-07-20T04:00:00Z","v":160314,"vw":18.191329},{"c":19.69,"h":19.75,"l":18.88,"n":989,"o":19.01,"t":"2026-07-21T04:00:00Z","v":156481,"vw":19.289631},{"c":19.14,"h":19.4,"l":18.71,"n":659,"o":18.75,"t":"2026-07-22T04:00:00Z","v":179668,"vw":19.197801},{"c":19.41,"h":19.6,"l":18.97,"n":820,"o":19.07,"t":"2026-07-23T04:00:00Z","v":182168,"vw":19.314146},{"c":17.5457,"h":18.56,"l":17.48,"n":1266,"o":18.56,"t":"2026-07-24T04:00:00Z","v":146294,"vw":17.861948},{"c":17.33,"h":18.27,"l":16.63,"n":1726,"o":18.24,"t":"2026-07-27T04:00:00Z","v":342164,"vw":17.20514},{"c":15.82,"h":16.11,"l":15.23,"n":2206,"o":16,"t":"2026-07-28T04:00:00Z","v":338110,"vw":15.666655},{"c":14.55,"h":15.85,"l":14.55,"n":1557,"o":15.62,"t":"2026-07-29T04:00:00Z","v":266130,"vw":15.240377},{"c":16.9027,"h":17.1088,"l":15.64,"n":947,"o":15.66,"t":"2026-07-30T04:00:00Z","v":170241,"vw":16.45931},{"c":16.47,"h":18.22,"l":16.42,"n":1410,"o":18.05,"t":"2026-07-31T04:00:00Z","v":224259,"vw":16.880099},{"c":16.76,"h":16.84,"l":15.64,"n":1734,"o":16.03,"t":"2026-08-03T04:00:00Z","v":222437,"vw":16.197214},{"c":18.0048,"h":18.11,"l":17.44,"n":590,"o":17.5,"t":"2026-08-04T04:00:00Z","v":83448,"vw":17.865737},{"c":17.75,"h":18.115,"l":17.52,"n":680,"o":17.545,"t":"2026-08-05T04:00:00Z","v":117380,"vw":17.909754},{"c":16.74,"h":17.29,"l":16.05,"n":972,"o":16.18,"t":"2026-08-06T04:00:00Z","v":174617,"vw":16.84758},{"c":16.3558,"h":16.92,"l":15.82,"n":1689,"o":16.92,"t":"2026-08-07T04:00:00Z","v":203030,"vw":16.204003},{"c":16.075,"h":16.47,"l":16,"n":593,"o":16.08,"t":"2026-08-10T04:00:00Z","v":73654,"vw":16.158524},{"c":16.53,"h":16.7,"l":16.35,"n":835,"o":16.54,"t":"2026-08-11T04:00:00Z","v":106480,"vw":16.551749},{"c":17.77,"h":17.92,"l":17.5,"n":1100,"o":17.67,"t":"2026-08-12T04:00:00Z","v":150320,"vw":17.710673},{"c":18.59,"h":19.0499,"l":17.6714,"n":968,"o":17.75,"t":"2026-08-13T04:00:00Z","v":154388,"vw":18.622082},{"c":18.75,"h":19.25,"l":18.57,"n":714,"o":19.08,"t":"2026-08-14T04:00:00Z","v":86324,"vw":18.811448},{"c":19.75,"h":20.38,"l":19.5,"n":1224,"o":19.5,"t":"2026-08-17T04:00:00Z","v":202352,"vw":20.024839},{"c":18.0884,"h":19,"l":17.95,"n":998,"o":18.68,"t":"2026-08-18T04:00:00Z","v":174283,"vw":18.435081},{"c":18.19,"h":18.95,"l":17.95,"n":893,"o":18.95,"t":"2026-08-19T04:00:00Z","v":115562,"vw":18.219985},{"c":18.98,"h":19.03,"l":18.53,"n":686,"o":18.55,"t":"2026-08-20T04:00:00Z","v":73084,"vw":18.763646},{"c":19.04,"h":19.385,"l":19.01,"n":506,"o":19.36,"t":"2026-08-21T04:00:00Z","v":39242,"vw":19.187295},{"c":17.935,"h":18.37,"l":17.57,"n":586,"o":18.37,"t":"2026-08-24T04:00:00Z","v":59917,"vw":17.855552},{"c":18.5316,"h":18.74,"l":18.29,"n":246,"o":18.59,"t":"2026-08-25T04:00:00Z","v":39097,"vw":18.484894},{"c":18.5625,"h":18.66,"l":18.37,"n":197,"o":18.38,"t":"2026-08-26T04:00:00Z","v":15945,"vw":18.496382},{"c":18.54,"h":19.19,"l":18.31,"n":470,"o":19.19,"t":"2026-08-27T04:00:00Z","v":65973,"vw":18.574609},{"c":18.39,"h":18.705,"l":18.33,"n":242,"o":18.43,"t":"2026-08-28T04:00:00Z","v":24182,"vw":18.488626},{"c":18.76,"h":18.76,"l":18.39,"n":283,"o":18.44,"t":"2026-08-31T04:00:00Z","v":18764,"vw":18.576224},{"c":18.2591,"h":18.7,"l":18.0651,"n":289,"o":18.45,"t":"2026-09-01T04:00:00Z","v":20787,"vw":18.318938},{"c":18.6158,"h":18.64,"l":18.34,"n":266,"o":18.35,"t":"2026-09-02T04:00:00Z","v":25136,"vw":18.496652},{"c":18.52,"h":18.55,"l":18.02,"n":290,"o":18.45,"t":"2026-09-03T04:00:00Z","v":27384,"vw":18.277118},{"c":19.87,"h":19.87,"l":18.84,"n":617,"o":18.84,"t":"2026-09-04T04:00:00Z","v":91071,"vw":19.5715},{"c":20.4,"h":20.96,"l":20.381,"n":1272,"o":20.58,"t":"2026-09-08T04:00:00Z","v":387373,"vw":20.764398},{"c":20.67,"h":20.98,"l":20.34,"n":453,"o":20.34,"t":"2026-09-09T04:00:00Z","v":55793,"vw":20.712687},{"c":19.62,"h":20.01,"l":19.6038,"n":400,"o":19.96,"t":"2026-09-10T04:00:00Z","v":29867,"vw":19.784808},{"c":19.8084,"h":20.2,"l":19.72,"n":241,"o":20.2,"t":"2026-09-11T04:00:00Z","v":28059,"vw":19.867441},{"c":18.3529,"h":18.59,"l":18.1732,"n":469,"o":18.2301,"t":"2026-09-14T04:00:00Z","v":44426,"vw":18.34384},{"c":18.322,"h":18.58,"l":18.18,"n":178,"o":18.58,"t":"2026-09-15T04:00:00Z","v":13257,"vw":18.385297},{"c":18.47,"h":18.85,"l":18.32,"n":255,"o":18.85,"t":"2026-09-16T04:00:00Z","v":35631,"vw":18.639987},{"c":19.4394,"h":19.5,"l":19.08,"n":205,"o":19.08,"t":"2026-09-17T04:00:00Z","v":15457,"vw":19.330477},{"c":19.91,"h":19.91,"l":19.37,"n":264,"o":19.37,"t":"2026-09-18T04:00:00Z","v":31563,"vw":19.666022},{"c":20.6167,"h":20.78,"l":20.3601,"n":542,"o":20.56,"t":"2026-09-21T04:00:00Z","v":77857,"vw":20.535456},{"c":21.342,"h":21.4,"l":20.31,"n":561,"o":20.31,"t":"2026-09-22T04:00:00Z","v":75423,"vw":21.069157},{"c":20.64,"h":21.09,"l":20.58,"n":447,"o":21.09,"t":"2026-09-23T04:00:00Z","v":74732,"vw":20.766963},{"c":20.34,"h":20.4786,"l":20.07,"n":344,"o":20.33,"t":"2026-09-24T04:00:00Z","v":39069,"vw":20.338857},{"c":20.713,"h":20.77,"l":20.38,"n":245,"o":20.69,"t":"2026-09-25T04:00:00Z","v":22146,"vw":20.572025},{"c":19.94,"h":20.18,"l":19.5,"n":426,"o":20.13,"t":"2026-09-28T04:00:00Z","v":56164,"vw":19.870294},{"c":20.401,"h":20.54,"l":20.17,"n":227,"o":20.44,"t":"2026-09-29T04:00:00Z","v":23639,"vw":20.383598},{"c":20.105,"h":20.44,"l":20.04,"n":310,"o":20.41,"t":"2026-09-30T04:00:00Z","v":33278,"vw":20.222303},{"c":20.71,"h":20.71,"l":19.92,"n":344,"o":20.26,"t":"2026-10-01T04:00:00Z","v":39673,"vw":20.318297},{"c":20.58,"h":21,"l":20.4801,"n":356,"o":20.99,"t":"2026-10-02T04:00:00Z","v":43655,"vw":20.715233},{"c":20.51,"h":20.79,"l":20.51,"n":271,"o":20.59,"t":"2026-10-05T04:00:00Z","v":35779,"vw":20.633376},{"c":19.85,"h":20.41,"l":19.84,"n":488,"o":20.36,"t":"2026-10-06T04:00:00Z","v":92850,"vw":20.109158},{"c":20.05,"h":20.145,"l":19.26,"n":358,"o":19.4,"t":"2026-10-07T04:00:00Z","v":68595,"vw":19.870439},{"c":19.07,"h":19.75,"l":18.91,"n":440,"o":19.65,"t":"2026-10-08T04:00:00Z","v":47817,"vw":19.265639},{"c":18.95,"h":19.3,"l":18.92,"n":330,"o":19.3,"t":"2026-10-09T04:00:00Z","v":30162,"vw":19.020554},{"c":18.09,"h":18.56,"l":18.03,"n":488,"o":18.56,"t":"2026-10-12T04:00:00Z","v":66100,"vw":18.150233},{"c":17.505,"h":17.505,"l":17.04,"n":461,"o":17.07,"t":"2026-10-13T04:00:00Z","v":37703,"vw":17.289141},{"c":16.6,"h":17.15,"l":16.6,"n":463,"o":16.93,"t":"2026-10-14T04:00:00Z","v":35991,"vw":16.92256},{"c":16.29,"h":16.35,"l":15.28,"n":708,"o":15.42,"t":"2026-10-15T04:00:00Z","v":132230,"vw":15.911221},{"c":15.315,"h":15.95,"l":15.282,"n":578,"o":15.95,"t":"2026-10-16T04:00:00Z","v":56806,"vw":15.635633},{"c":15.99,"h":16.3218,"l":15.9,"n":399,"o":16.14,"t":"2026-10-19T04:00:00Z","v":37034,"vw":16.075718},{"c":15.8,"h":15.98,"l":15.43,"n":230,"o":15.44,"t":"2026-10-20T04:00:00Z","v":32363,"vw":15.792676},{"c":16.19,"h":16.43,"l":15.895,"n":219,"o":16.43,"t":"2026-10-21T04:00:00Z","v":22669,"vw":16.145595},{"c":15.01,"h":15.815,"l":14.89,"n":543,"o":15.51,"t":"2026-10-22T04:00:00Z","v":70990,"vw":15.299905}],"volatilityBars":[{"c":20.75,"h":20.75,"l":20.31,"n":22,"o":20.31,"t":"2026-09-22T13:30:00Z","v":4543,"vw":20.712006},{"c":21.11,"h":21.13,"l":20.8497,"n":79,"o":20.8497,"t":"2026-09-22T13:45:00Z","v":16922,"vw":20.972671},{"c":21.1,"h":21.14,"l":21.1,"n":18,"o":21.11,"t":"2026-09-22T14:00:00Z","v":3724,"vw":21.115391},{"c":21.11,"h":21.13,"l":21.11,"n":13,"o":21.13,"t":"2026-09-22T14:15:00Z","v":2316,"vw":21.118785},{"c":21.16,"h":21.19,"l":21.14,"n":28,"o":21.17,"t":"2026-09-22T14:30:00Z","v":3325,"vw":21.178927},{"c":21.01,"h":21.0101,"l":20.96,"n":29,"o":21.01,"t":"2026-09-22T14:45:00Z","v":11667,"vw":20.999829},{"c":21.01,"h":21.02,"l":20.96,"n":13,"o":21.02,"t":"2026-09-22T15:00:00Z","v":2544,"vw":20.978252},{"c":20.9703,"h":20.98,"l":20.97,"n":6,"o":20.97,"t":"2026-09-22T15:15:00Z","v":700,"vw":20.971485},{"c":21.035,"h":21.06,"l":21.03,"n":8,"o":21.03,"t":"2026-09-22T15:30:00Z","v":1615,"vw":21.041794},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-22T15:45:00Z","v":100,"vw":21.05},{"c":21.16,"h":21.16,"l":21.0902,"n":12,"o":21.0902,"t":"2026-09-22T16:00:00Z","v":3250,"vw":21.128476},{"c":21.14,"h":21.14,"l":21.14,"n":11,"o":21.14,"t":"2026-09-22T16:15:00Z","v":1032,"vw":21.14},{"c":21.12,"h":21.14,"l":21.09,"n":15,"o":21.0901,"t":"2026-09-22T16:30:00Z","v":3383,"vw":21.096694},{"c":21.2,"h":21.2,"l":21.19,"n":16,"o":21.19,"t":"2026-09-22T16:45:00Z","v":1105,"vw":21.194664},{"c":21.2,"h":21.2,"l":21.17,"n":11,"o":21.1703,"t":"2026-09-22T17:30:00Z","v":3168,"vw":21.177108},{"c":21.25,"h":21.27,"l":21.22,"n":12,"o":21.22,"t":"2026-09-22T17:45:00Z","v":1300,"vw":21.248867},{"c":21.3,"h":21.3,"l":21.22,"n":19,"o":21.25,"t":"2026-09-22T18:00:00Z","v":2585,"vw":21.261706},{"c":21.28,"h":21.28,"l":21.28,"n":6,"o":21.28,"t":"2026-09-22T18:15:00Z","v":533,"vw":21.28},{"c":21.28,"h":21.3031,"l":21.28,"n":4,"o":21.3031,"t":"2026-09-22T18:45:00Z","v":570,"vw":21.289533},{"c":21.355,"h":21.355,"l":21.27,"n":21,"o":21.27,"t":"2026-09-22T19:00:00Z","v":3912,"vw":21.304693},{"c":21.4,"h":21.4,"l":21.3318,"n":5,"o":21.3318,"t":"2026-09-22T19:30:00Z","v":501,"vw":21.3608},{"c":21.342,"h":21.365,"l":21.29,"n":15,"o":21.33,"t":"2026-09-22T19:45:00Z","v":3589,"vw":21.323223},{"c":21.08,"h":21.09,"l":21.01,"n":30,"o":21.09,"t":"2026-09-23T13:30:00Z","v":2461,"vw":21.053052},{"c":20.9038,"h":20.9082,"l":20.82,"n":22,"o":20.87,"t":"2026-09-23T13:45:00Z","v":10147,"vw":20.842138},{"c":20.74,"h":20.9489,"l":20.74,"n":25,"o":20.9099,"t":"2026-09-23T14:00:00Z","v":16159,"vw":20.896578},{"c":20.6,"h":20.72,"l":20.58,"n":32,"o":20.72,"t":"2026-09-23T14:15:00Z","v":3662,"vw":20.601992},{"c":20.679,"h":20.7228,"l":20.65,"n":22,"o":20.6865,"t":"2026-09-23T14:30:00Z","v":3995,"vw":20.67329},{"c":20.8299,"h":20.8299,"l":20.68,"n":25,"o":20.7,"t":"2026-09-23T14:45:00Z","v":7665,"vw":20.706146},{"c":20.77,"h":20.82,"l":20.77,"n":14,"o":20.82,"t":"2026-09-23T15:00:00Z","v":2436,"vw":20.783478},{"c":20.8,"h":20.83,"l":20.79,"n":12,"o":20.79,"t":"2026-09-23T15:15:00Z","v":1978,"vw":20.801658},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-09-23T15:45:00Z","v":200,"vw":20.7},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-09-23T16:00:00Z","v":300,"vw":20.72},{"c":20.705,"h":20.73,"l":20.705,"n":10,"o":20.71,"t":"2026-09-23T16:15:00Z","v":3701,"vw":20.728733},{"c":20.65,"h":20.73,"l":20.65,"n":14,"o":20.7,"t":"2026-09-23T16:30:00Z","v":2500,"vw":20.708542},{"c":20.59,"h":20.64,"l":20.59,"n":7,"o":20.64,"t":"2026-09-23T16:45:00Z","v":1602,"vw":20.635313},{"c":20.59,"h":20.59,"l":20.58,"n":13,"o":20.58,"t":"2026-09-23T17:15:00Z","v":1213,"vw":20.584242},{"c":20.63,"h":20.63,"l":20.59,"n":7,"o":20.59,"t":"2026-09-23T17:30:00Z","v":705,"vw":20.607143},{"c":20.7,"h":20.7,"l":20.69,"n":2,"o":20.69,"t":"2026-09-23T17:45:00Z","v":200,"vw":20.695},{"c":20.7,"h":20.71,"l":20.7,"n":6,"o":20.71,"t":"2026-09-23T18:00:00Z","v":791,"vw":20.70133},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-23T18:15:00Z","v":100,"vw":20.69},{"c":20.66,"h":20.68,"l":20.66,"n":5,"o":20.68,"t":"2026-09-23T18:30:00Z","v":2238,"vw":20.661818},{"c":20.66,"h":20.66,"l":20.6596,"n":3,"o":20.6596,"t":"2026-09-23T18:45:00Z","v":696,"vw":20.659723},{"c":20.6327,"h":20.71,"l":20.6327,"n":15,"o":20.67,"t":"2026-09-23T19:00:00Z","v":2542,"vw":20.661884},{"c":20.625,"h":20.65,"l":20.625,"n":10,"o":20.63,"t":"2026-09-23T19:15:00Z","v":5784,"vw":20.640435},{"c":20.6244,"h":20.6292,"l":20.6244,"n":3,"o":20.6292,"t":"2026-09-23T19:30:00Z","v":201,"vw":20.6268},{"c":20.64,"h":20.68,"l":20.64,"n":3,"o":20.68,"t":"2026-09-23T19:45:00Z","v":389,"vw":20.666667},{"c":21.34,"h":21.34,"l":20.92,"n":9,"o":21.12,"t":"2026-09-23T20:00:00Z","v":702,"vw":21.008571},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-24T11:00:00Z","v":250,"vw":20.3},{"c":20.61,"h":20.64,"l":20.6,"n":5,"o":20.64,"t":"2026-09-24T12:45:00Z","v":500,"vw":20.626},{"c":20.6,"h":20.65,"l":20.6,"n":5,"o":20.64,"t":"2026-09-24T13:00:00Z","v":800,"vw":20.635},{"c":20.26,"h":20.34,"l":20.22,"n":37,"o":20.33,"t":"2026-09-24T13:30:00Z","v":3274,"vw":20.297725},{"c":20.21,"h":20.33,"l":20.21,"n":13,"o":20.25,"t":"2026-09-24T13:45:00Z","v":3286,"vw":20.290518},{"c":20.22,"h":20.24,"l":20.22,"n":3,"o":20.24,"t":"2026-09-24T14:00:00Z","v":335,"vw":20.23403},{"c":20.26,"h":20.26,"l":20.18,"n":6,"o":20.18,"t":"2026-09-24T14:15:00Z","v":501,"vw":20.20498},{"c":20.26,"h":20.28,"l":20.26,"n":4,"o":20.28,"t":"2026-09-24T14:30:00Z","v":509,"vw":20.273752},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-09-24T15:00:00Z","v":105,"vw":20.07},{"c":20.15,"h":20.15,"l":20.13,"n":5,"o":20.13,"t":"2026-09-24T15:15:00Z","v":1696,"vw":20.138689},{"c":20.15,"h":20.17,"l":20.15,"n":6,"o":20.17,"t":"2026-09-24T16:00:00Z","v":544,"vw":20.158327},{"c":20.31,"h":20.37,"l":20.28,"n":5,"o":20.28,"t":"2026-09-24T16:15:00Z","v":540,"vw":20.3125},{"c":20.44,"h":20.47,"l":20.44,"n":8,"o":20.4699,"t":"2026-09-24T16:30:00Z","v":2117,"vw":20.451563},{"c":20.4039,"h":20.4039,"l":20.38,"n":5,"o":20.38,"t":"2026-09-24T16:45:00Z","v":1105,"vw":20.398291},{"c":20.44,"h":20.4786,"l":20.37,"n":30,"o":20.38,"t":"2026-09-24T17:00:00Z","v":9429,"vw":20.42268},{"c":20.34,"h":20.38,"l":20.34,"n":6,"o":20.36,"t":"2026-09-24T17:15:00Z","v":881,"vw":20.352951},{"c":20.34,"h":20.37,"l":20.33,"n":29,"o":20.36,"t":"2026-09-24T17:30:00Z","v":6569,"vw":20.356244},{"c":20.25,"h":20.28,"l":20.25,"n":19,"o":20.28,"t":"2026-09-24T17:45:00Z","v":2107,"vw":20.271905},{"c":20.2,"h":20.22,"l":20.19,"n":7,"o":20.22,"t":"2026-09-24T18:00:00Z","v":682,"vw":20.201468},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-09-24T19:00:00Z","v":400,"vw":20.25},{"c":20.2799,"h":20.2799,"l":20.19,"n":2,"o":20.19,"t":"2026-09-24T19:15:00Z","v":200,"vw":20.23495},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-24T19:30:00Z","v":100,"vw":20.24},{"c":20.3,"h":20.33,"l":20.285,"n":14,"o":20.3,"t":"2026-09-24T19:45:00Z","v":1462,"vw":20.306156},{"c":20.34,"h":20.34,"l":20.34,"n":4,"o":20.34,"t":"2026-09-24T20:00:00Z","v":288,"vw":20.34},{"c":20.72,"h":20.77,"l":20.61,"n":36,"o":20.69,"t":"2026-09-25T13:30:00Z","v":3095,"vw":20.706083},{"c":20.61,"h":20.61,"l":20.6,"n":8,"o":20.6,"t":"2026-09-25T13:45:00Z","v":1124,"vw":20.60726},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-09-25T14:00:00Z","v":300,"vw":20.6},{"c":20.39,"h":20.39,"l":20.38,"n":9,"o":20.38,"t":"2026-09-25T14:15:00Z","v":1074,"vw":20.386667},{"c":20.45,"h":20.48,"l":20.39,"n":11,"o":20.39,"t":"2026-09-25T14:30:00Z","v":2858,"vw":20.453982},{"c":20.5348,"h":20.5348,"l":20.5,"n":10,"o":20.5,"t":"2026-09-25T14:45:00Z","v":552,"vw":20.511788},{"c":20.56,"h":20.56,"l":20.55,"n":3,"o":20.55,"t":"2026-09-25T15:00:00Z","v":1110,"vw":20.550909},{"c":20.5404,"h":20.549,"l":20.54,"n":7,"o":20.54,"t":"2026-09-25T15:15:00Z","v":3234,"vw":20.543481},{"c":20.47,"h":20.51,"l":20.47,"n":16,"o":20.49,"t":"2026-09-25T15:45:00Z","v":1924,"vw":20.4983},{"c":20.57,"h":20.57,"l":20.51,"n":3,"o":20.51,"t":"2026-09-25T16:00:00Z","v":1200,"vw":20.56},{"c":20.605,"h":20.605,"l":20.605,"n":2,"o":20.605,"t":"2026-09-25T16:30:00Z","v":136,"vw":20.605},{"c":20.6201,"h":20.645,"l":20.6201,"n":2,"o":20.645,"t":"2026-09-25T17:15:00Z","v":1728,"vw":20.641859},{"c":20.6432,"h":20.6432,"l":20.6432,"n":1,"o":20.6432,"t":"2026-09-25T17:30:00Z","v":100,"vw":20.6432},{"c":20.7,"h":20.7001,"l":20.7,"n":5,"o":20.7001,"t":"2026-09-25T18:30:00Z","v":1090,"vw":20.70008},{"c":20.705,"h":20.705,"l":20.705,"n":1,"o":20.705,"t":"2026-09-25T18:45:00Z","v":109,"vw":20.705},{"c":20.72,"h":20.72,"l":20.68,"n":3,"o":20.68,"t":"2026-09-25T19:30:00Z","v":552,"vw":20.687353},{"c":20,"h":20.18,"l":20,"n":40,"o":20.13,"t":"2026-09-28T13:30:00Z","v":4625,"vw":20.079207},{"c":20.025,"h":20.025,"l":19.97,"n":21,"o":19.995,"t":"2026-09-28T13:45:00Z","v":4467,"vw":19.998728},{"c":19.8,"h":20.02,"l":19.8,"n":37,"o":20.01,"t":"2026-09-28T14:00:00Z","v":3651,"vw":19.95503},{"c":19.81,"h":19.84,"l":19.7511,"n":30,"o":19.81,"t":"2026-09-28T14:15:00Z","v":6571,"vw":19.811985},{"c":19.76,"h":19.76,"l":19.76,"n":4,"o":19.76,"t":"2026-09-28T14:30:00Z","v":1811,"vw":19.76},{"c":19.51,"h":19.545,"l":19.5,"n":13,"o":19.52,"t":"2026-09-28T14:45:00Z","v":1823,"vw":19.520556},{"c":19.64,"h":19.64,"l":19.56,"n":3,"o":19.56,"t":"2026-09-28T15:00:00Z","v":1200,"vw":19.63},{"c":19.65,"h":19.65,"l":19.58,"n":14,"o":19.58,"t":"2026-09-28T15:15:00Z","v":1373,"vw":19.619488},{"c":19.6985,"h":19.7,"l":19.66,"n":18,"o":19.67,"t":"2026-09-28T15:30:00Z","v":5256,"vw":19.682381},{"c":19.775,"h":19.775,"l":19.65,"n":4,"o":19.65,"t":"2026-09-28T15:45:00Z","v":1420,"vw":19.728257},{"c":19.75,"h":19.7558,"l":19.74,"n":10,"o":19.75,"t":"2026-09-28T16:00:00Z","v":2014,"vw":19.752609},{"c":19.93,"h":19.955,"l":19.92,"n":7,"o":19.955,"t":"2026-09-28T16:30:00Z","v":894,"vw":19.933076},{"c":19.92,"h":19.95,"l":19.92,"n":7,"o":19.94,"t":"2026-09-28T16:45:00Z","v":700,"vw":19.934286},{"c":19.95,"h":19.95,"l":19.91,"n":12,"o":19.92,"t":"2026-09-28T17:00:00Z","v":1717,"vw":19.939286},{"c":19.95,"h":20.01,"l":19.95,"n":3,"o":20.01,"t":"2026-09-28T17:15:00Z","v":300,"vw":19.97},{"c":20.002,"h":20.002,"l":19.97,"n":2,"o":19.97,"t":"2026-09-28T17:30:00Z","v":225,"vw":19.984222},{"c":20.02,"h":20.02,"l":19.95,"n":4,"o":19.95,"t":"2026-09-28T18:00:00Z","v":701,"vw":20.002264},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-09-28T18:15:00Z","v":200,"vw":19.96},{"c":19.95,"h":19.985,"l":19.95,"n":3,"o":19.985,"t":"2026-09-28T18:30:00Z","v":450,"vw":19.969444},{"c":19.938,"h":19.938,"l":19.938,"n":1,"o":19.938,"t":"2026-09-28T19:30:00Z","v":322,"vw":19.938},{"c":19.94,"h":19.975,"l":19.93,"n":38,"o":19.95,"t":"2026-09-28T19:45:00Z","v":14442,"vw":19.941747},{"c":20.23,"h":20.46,"l":20.23,"n":25,"o":20.44,"t":"2026-09-29T13:30:00Z","v":2389,"vw":20.357548},{"c":20.3,"h":20.31,"l":20.17,"n":8,"o":20.17,"t":"2026-09-29T13:45:00Z","v":1150,"vw":20.250455},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-09-29T14:00:00Z","v":1000,"vw":20.35},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-09-29T14:15:00Z","v":100,"vw":20.47},{"c":20.49,"h":20.54,"l":20.49,"n":19,"o":20.54,"t":"2026-09-29T14:45:00Z","v":2280,"vw":20.505699},{"c":20.25,"h":20.25,"l":20.25,"n":5,"o":20.25,"t":"2026-09-29T15:15:00Z","v":676,"vw":20.25},{"c":20.26,"h":20.3,"l":20.26,"n":9,"o":20.3,"t":"2026-09-29T15:45:00Z","v":854,"vw":20.281429},{"c":20.2701,"h":20.2701,"l":20.27,"n":2,"o":20.27,"t":"2026-09-29T16:45:00Z","v":222,"vw":20.27005},{"c":20.2813,"h":20.2813,"l":20.2533,"n":5,"o":20.2533,"t":"2026-09-29T17:00:00Z","v":1728,"vw":20.277035},{"c":20.29,"h":20.29,"l":20.29,"n":9,"o":20.29,"t":"2026-09-29T18:00:00Z","v":695,"vw":20.29},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-29T18:15:00Z","v":100,"vw":20.37},{"c":20.42,"h":20.437,"l":20.42,"n":14,"o":20.43,"t":"2026-09-29T18:45:00Z","v":9654,"vw":20.423164},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-09-29T19:15:00Z","v":156,"vw":20.45},{"c":20.37,"h":20.37,"l":20.37,"n":3,"o":20.37,"t":"2026-09-29T19:30:00Z","v":238,"vw":20.37},{"c":20.401,"h":20.425,"l":20.36,"n":7,"o":20.36,"t":"2026-09-29T19:45:00Z","v":913,"vw":20.395731},{"c":20.24,"h":20.44,"l":20.24,"n":11,"o":20.41,"t":"2026-09-30T13:30:00Z","v":4707,"vw":20.267357},{"c":20.21,"h":20.275,"l":20.21,"n":9,"o":20.25,"t":"2026-09-30T13:45:00Z","v":1349,"vw":20.248143},{"c":20.31,"h":20.31,"l":20.25,"n":39,"o":20.25,"t":"2026-09-30T14:00:00Z","v":6533,"vw":20.267923},{"c":20.29,"h":20.32,"l":20.2601,"n":8,"o":20.31,"t":"2026-09-30T14:15:00Z","v":3194,"vw":20.28577},{"c":20.21,"h":20.23,"l":20.1901,"n":11,"o":20.23,"t":"2026-09-30T14:30:00Z","v":2656,"vw":20.209647},{"c":20.27,"h":20.27,"l":20.27,"n":2,"o":20.27,"t":"2026-09-30T14:45:00Z","v":333,"vw":20.27},{"c":20.15,"h":20.2,"l":20.15,"n":4,"o":20.2,"t":"2026-09-30T15:15:00Z","v":1593,"vw":20.167484},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-09-30T15:30:00Z","v":187,"vw":20.2},{"c":20.21,"h":20.22,"l":20.2,"n":8,"o":20.22,"t":"2026-09-30T15:45:00Z","v":2457,"vw":20.208018},{"c":20.2152,"h":20.2152,"l":20.2152,"n":1,"o":20.2152,"t":"2026-09-30T16:00:00Z","v":100,"vw":20.2152},{"c":20.16,"h":20.2,"l":20.16,"n":2,"o":20.2,"t":"2026-09-30T16:30:00Z","v":200,"vw":20.18},{"c":20.17,"h":20.19,"l":20.17,"n":7,"o":20.19,"t":"2026-09-30T16:45:00Z","v":2554,"vw":20.188381},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T17:15:00Z","v":1000,"vw":20.1},{"c":20.04,"h":20.06,"l":20.04,"n":5,"o":20.06,"t":"2026-09-30T17:30:00Z","v":341,"vw":20.050943},{"c":20.075,"h":20.075,"l":20.075,"n":1,"o":20.075,"t":"2026-09-30T18:15:00Z","v":100,"vw":20.075},{"c":20.055,"h":20.055,"l":20.055,"n":1,"o":20.055,"t":"2026-09-30T18:45:00Z","v":498,"vw":20.055},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-09-30T19:15:00Z","v":599,"vw":20.11},{"c":20.12,"h":20.1399,"l":20.12,"n":3,"o":20.1399,"t":"2026-09-30T19:30:00Z","v":230,"vw":20.13121},{"c":20.105,"h":20.15,"l":20.1,"n":19,"o":20.15,"t":"2026-09-30T19:45:00Z","v":1499,"vw":20.121972},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-30T20:00:00Z","v":449,"vw":19.72},{"c":20.28,"h":20.28,"l":20.18,"n":25,"o":20.26,"t":"2026-10-01T13:30:00Z","v":3310,"vw":20.240645},{"c":20.18,"h":20.31,"l":20.18,"n":8,"o":20.31,"t":"2026-10-01T13:45:00Z","v":1112,"vw":20.228182},{"c":20.09,"h":20.17,"l":20.06,"n":26,"o":20.17,"t":"2026-10-01T14:00:00Z","v":5695,"vw":20.129324},{"c":19.93,"h":20.045,"l":19.92,"n":7,"o":20.045,"t":"2026-10-01T14:15:00Z","v":841,"vw":19.971499},{"c":20.12,"h":20.13,"l":20,"n":12,"o":20,"t":"2026-10-01T14:30:00Z","v":2041,"vw":20.077706},{"c":20.09,"h":20.15,"l":20.08,"n":17,"o":20.1,"t":"2026-10-01T14:45:00Z","v":2203,"vw":20.101507},{"c":19.98,"h":20.04,"l":19.98,"n":4,"o":20.04,"t":"2026-10-01T15:00:00Z","v":800,"vw":20.0025},{"c":20.1,"h":20.1,"l":19.99,"n":13,"o":19.99,"t":"2026-10-01T15:15:00Z","v":1712,"vw":20.075333},{"c":20.02,"h":20.04,"l":20.01,"n":9,"o":20.04,"t":"2026-10-01T15:30:00Z","v":1410,"vw":20.024965},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-01T15:45:00Z","v":100,"vw":20},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-01T16:30:00Z","v":100,"vw":20.05},{"c":20.16,"h":20.165,"l":20.16,"n":15,"o":20.162,"t":"2026-10-01T16:45:00Z","v":1372,"vw":20.161443},{"c":20.2281,"h":20.2281,"l":20.18,"n":7,"o":20.18,"t":"2026-10-01T17:00:00Z","v":1143,"vw":20.20106},{"c":20.33,"h":20.33,"l":20.32,"n":2,"o":20.32,"t":"2026-10-01T17:15:00Z","v":211,"vw":20.324882},{"c":20.51,"h":20.55,"l":20.5,"n":14,"o":20.5,"t":"2026-10-01T17:30:00Z","v":1133,"vw":20.51955},{"c":20.64,"h":20.64,"l":20.61,"n":13,"o":20.64,"t":"2026-10-01T17:45:00Z","v":2493,"vw":20.633481},{"c":20.44,"h":20.54,"l":20.44,"n":11,"o":20.54,"t":"2026-10-01T18:00:00Z","v":3580,"vw":20.523017},{"c":20.43,"h":20.43,"l":20.4,"n":4,"o":20.42,"t":"2026-10-01T18:15:00Z","v":1265,"vw":20.426324},{"c":20.66,"h":20.66,"l":20.58,"n":6,"o":20.58,"t":"2026-10-01T18:45:00Z","v":986,"vw":20.616477},{"c":20.6199,"h":20.64,"l":20.6199,"n":3,"o":20.64,"t":"2026-10-01T19:00:00Z","v":550,"vw":20.623555},{"c":20.63,"h":20.63,"l":20.63,"n":3,"o":20.63,"t":"2026-10-01T19:15:00Z","v":158,"vw":20.63},{"c":20.635,"h":20.64,"l":20.635,"n":3,"o":20.64,"t":"2026-10-01T19:30:00Z","v":3322,"vw":20.635152},{"c":20.71,"h":20.71,"l":20.63,"n":6,"o":20.63,"t":"2026-10-01T19:45:00Z","v":1654,"vw":20.657062},{"c":20.785,"h":21,"l":20.75,"n":21,"o":20.99,"t":"2026-10-02T13:30:00Z","v":3442,"vw":20.844074},{"c":20.79,"h":20.84,"l":20.79,"n":18,"o":20.8,"t":"2026-10-02T13:45:00Z","v":2306,"vw":20.814195},{"c":20.87,"h":20.9,"l":20.78,"n":38,"o":20.8,"t":"2026-10-02T14:00:00Z","v":5899,"vw":20.846681},{"c":20.92,"h":20.93,"l":20.92,"n":10,"o":20.92,"t":"2026-10-02T14:15:00Z","v":1380,"vw":20.926007},{"c":20.89,"h":20.91,"l":20.88,"n":13,"o":20.91,"t":"2026-10-02T14:30:00Z","v":1326,"vw":20.906051},{"c":20.67,"h":20.88,"l":20.65,"n":57,"o":20.88,"t":"2026-10-02T14:45:00Z","v":9188,"vw":20.767935},{"c":20.56,"h":20.7,"l":20.56,"n":19,"o":20.685,"t":"2026-10-02T15:00:00Z","v":5899,"vw":20.63397},{"c":20.56,"h":20.56,"l":20.56,"n":5,"o":20.56,"t":"2026-10-02T15:15:00Z","v":556,"vw":20.56},{"c":20.565,"h":20.58,"l":20.4801,"n":6,"o":20.4801,"t":"2026-10-02T15:30:00Z","v":1601,"vw":20.567787},{"c":20.665,"h":20.665,"l":20.665,"n":1,"o":20.665,"t":"2026-10-02T16:00:00Z","v":100,"vw":20.665},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-02T16:15:00Z","v":412,"vw":20.64},{"c":20.605,"h":20.64,"l":20.605,"n":3,"o":20.64,"t":"2026-10-02T17:00:00Z","v":353,"vw":20.630057},{"c":20.5254,"h":20.5254,"l":20.5254,"n":1,"o":20.5254,"t":"2026-10-02T17:30:00Z","v":5000,"vw":20.5254},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-02T18:00:00Z","v":193,"vw":20.53},{"c":20.57,"h":20.57,"l":20.515,"n":3,"o":20.515,"t":"2026-10-02T18:30:00Z","v":1801,"vw":20.524167},{"c":20.595,"h":20.595,"l":20.55,"n":4,"o":20.55,"t":"2026-10-02T19:30:00Z","v":270,"vw":20.578209},{"c":20.58,"h":20.64,"l":20.58,"n":9,"o":20.64,"t":"2026-10-02T19:45:00Z","v":1792,"vw":20.620324},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-02T21:30:00Z","v":100,"vw":20.98},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-05T12:15:00Z","v":1000,"vw":20.8},{"c":20.67,"h":20.68,"l":20.59,"n":16,"o":20.59,"t":"2026-10-05T13:30:00Z","v":2718,"vw":20.640545},{"c":20.63,"h":20.67,"l":20.61,"n":15,"o":20.67,"t":"2026-10-05T13:45:00Z","v":4906,"vw":20.633742},{"c":20.65,"h":20.65,"l":20.59,"n":12,"o":20.59,"t":"2026-10-05T14:00:00Z","v":1074,"vw":20.605558},{"c":20.7,"h":20.75,"l":20.7,"n":3,"o":20.75,"t":"2026-10-05T14:15:00Z","v":277,"vw":20.722026},{"c":20.68,"h":20.695,"l":20.68,"n":5,"o":20.695,"t":"2026-10-05T14:30:00Z","v":406,"vw":20.686429},{"c":20.75,"h":20.75,"l":20.68,"n":10,"o":20.7,"t":"2026-10-05T14:45:00Z","v":2652,"vw":20.694134},{"c":20.7239,"h":20.79,"l":20.72,"n":9,"o":20.77,"t":"2026-10-05T15:00:00Z","v":771,"vw":20.759722},{"c":20.66,"h":20.69,"l":20.63,"n":17,"o":20.69,"t":"2026-10-05T15:30:00Z","v":1750,"vw":20.657456},{"c":20.67,"h":20.67,"l":20.66,"n":9,"o":20.67,"t":"2026-10-05T15:45:00Z","v":1104,"vw":20.669041},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-05T16:00:00Z","v":120,"vw":20.64},{"c":20.66,"h":20.66,"l":20.64,"n":6,"o":20.64,"t":"2026-10-05T16:30:00Z","v":376,"vw":20.648356},{"c":20.64,"h":20.69,"l":20.64,"n":3,"o":20.69,"t":"2026-10-05T17:15:00Z","v":795,"vw":20.666755},{"c":20.67,"h":20.67,"l":20.6528,"n":2,"o":20.6528,"t":"2026-10-05T17:30:00Z","v":280,"vw":20.658943},{"c":20.665,"h":20.665,"l":20.665,"n":1,"o":20.665,"t":"2026-10-05T17:45:00Z","v":200,"vw":20.665},{"c":20.64,"h":20.655,"l":20.64,"n":9,"o":20.655,"t":"2026-10-05T18:15:00Z","v":779,"vw":20.641963},{"c":20.57,"h":20.57,"l":20.57,"n":14,"o":20.57,"t":"2026-10-05T18:45:00Z","v":767,"vw":20.57},{"c":20.585,"h":20.585,"l":20.585,"n":1,"o":20.585,"t":"2026-10-05T19:00:00Z","v":100,"vw":20.585},{"c":20.63,"h":20.63,"l":20.59,"n":15,"o":20.5901,"t":"2026-10-05T19:15:00Z","v":11652,"vw":20.604137},{"c":20.6313,"h":20.6313,"l":20.61,"n":4,"o":20.6101,"t":"2026-10-05T19:30:00Z","v":1836,"vw":20.62742},{"c":20.51,"h":20.51,"l":20.51,"n":4,"o":20.51,"t":"2026-10-05T19:45:00Z","v":261,"vw":20.51},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-06T08:00:00Z","v":228,"vw":20.51},{"c":20.19,"h":20.41,"l":20.18,"n":33,"o":20.36,"t":"2026-10-06T13:30:00Z","v":5630,"vw":20.259915},{"c":20.27,"h":20.27,"l":20.21,"n":12,"o":20.21,"t":"2026-10-06T13:45:00Z","v":2240,"vw":20.239851},{"c":20.34,"h":20.34,"l":20.25,"n":18,"o":20.25,"t":"2026-10-06T14:00:00Z","v":5319,"vw":20.273724},{"c":20.17,"h":20.25,"l":20.17,"n":13,"o":20.25,"t":"2026-10-06T14:15:00Z","v":2890,"vw":20.194041},{"c":20.14,"h":20.16,"l":20.14,"n":9,"o":20.16,"t":"2026-10-06T14:30:00Z","v":1368,"vw":20.156201},{"c":20.26,"h":20.26,"l":20.1925,"n":8,"o":20.1925,"t":"2026-10-06T14:45:00Z","v":1622,"vw":20.231314},{"c":20.28,"h":20.2821,"l":20.27,"n":9,"o":20.27,"t":"2026-10-06T15:00:00Z","v":831,"vw":20.278957},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-06T15:30:00Z","v":200,"vw":20.19},{"c":20.17,"h":20.17,"l":20.15,"n":10,"o":20.16,"t":"2026-10-06T16:00:00Z","v":979,"vw":20.161598},{"c":20.16,"h":20.1878,"l":20.16,"n":6,"o":20.16,"t":"2026-10-06T16:15:00Z","v":1447,"vw":20.17973},{"c":20.14,"h":20.16,"l":20.14,"n":32,"o":20.16,"t":"2026-10-06T16:30:00Z","v":18797,"vw":20.151635},{"c":20.1339,"h":20.1339,"l":20.13,"n":6,"o":20.13,"t":"2026-10-06T16:45:00Z","v":6000,"vw":20.13195},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-10-06T17:00:00Z","v":243,"vw":20.1},{"c":20.15,"h":20.15,"l":20.06,"n":5,"o":20.06,"t":"2026-10-06T17:15:00Z","v":1852,"vw":20.116156},{"c":20.11,"h":20.13,"l":20.11,"n":7,"o":20.12,"t":"2026-10-06T17:30:00Z","v":1672,"vw":20.124073},{"c":20.1522,"h":20.1522,"l":20.1399,"n":5,"o":20.1399,"t":"2026-10-06T17:45:00Z","v":1074,"vw":20.14114},{"c":20.08,"h":20.18,"l":20.08,"n":6,"o":20.18,"t":"2026-10-06T18:15:00Z","v":834,"vw":20.130631},{"c":20.06,"h":20.06,"l":20.06,"n":16,"o":20.06,"t":"2026-10-06T18:30:00Z","v":19964,"vw":20.06},{"c":20.04,"h":20.05,"l":20.04,"n":5,"o":20.04,"t":"2026-10-06T18:45:00Z","v":5793,"vw":20.040173},{"c":19.98,"h":20.04,"l":19.98,"n":11,"o":20.04,"t":"2026-10-06T19:00:00Z","v":976,"vw":20.019167},{"c":19.95,"h":19.95,"l":19.93,"n":13,"o":19.94,"t":"2026-10-06T19:15:00Z","v":1293,"vw":19.943347},{"c":19.85,"h":19.93,"l":19.85,"n":23,"o":19.91,"t":"2026-10-06T19:30:00Z","v":2881,"vw":19.879146},{"c":19.85,"h":19.8501,"l":19.84,"n":31,"o":19.85,"t":"2026-10-06T19:45:00Z","v":6420,"vw":19.846764},{"c":19.85,"h":19.88,"l":19.85,"n":3,"o":19.88,"t":"2026-10-07T09:00:00Z","v":333,"vw":19.861982},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-07T13:15:00Z","v":1000,"vw":19.4},{"c":19.315,"h":19.45,"l":19.26,"n":43,"o":19.4,"t":"2026-10-07T13:30:00Z","v":5575,"vw":19.364858},{"c":19.5,"h":19.5,"l":19.39,"n":20,"o":19.41,"t":"2026-10-07T13:45:00Z","v":7648,"vw":19.453803},{"c":19.55,"h":19.56,"l":19.52,"n":6,"o":19.52,"t":"2026-10-07T14:00:00Z","v":3414,"vw":19.547704},{"c":19.82,"h":19.82,"l":19.61,"n":2,"o":19.61,"t":"2026-10-07T14:15:00Z","v":427,"vw":19.77082},{"c":19.82,"h":19.86,"l":19.82,"n":8,"o":19.86,"t":"2026-10-07T14:30:00Z","v":1213,"vw":19.854167},{"c":19.97,"h":19.97,"l":19.93,"n":17,"o":19.93,"t":"2026-10-07T15:00:00Z","v":20697,"vw":19.969673},{"c":19.97,"h":20.01,"l":19.95,"n":17,"o":20,"t":"2026-10-07T15:15:00Z","v":2372,"vw":19.990246},{"c":20.03,"h":20.06,"l":20,"n":16,"o":20.01,"t":"2026-10-07T15:30:00Z","v":2300,"vw":20.033655},{"c":20.03,"h":20.06,"l":20.03,"n":6,"o":20.06,"t":"2026-10-07T15:45:00Z","v":681,"vw":20.039381},{"c":20.1,"h":20.1256,"l":20.1,"n":5,"o":20.11,"t":"2026-10-07T16:15:00Z","v":1746,"vw":20.111592},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-07T16:30:00Z","v":101,"vw":20.05},{"c":20.12,"h":20.12,"l":20.07,"n":7,"o":20.07,"t":"2026-10-07T16:45:00Z","v":562,"vw":20.090295},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-07T17:00:00Z","v":250,"vw":20.09},{"c":20.1101,"h":20.13,"l":20.11,"n":4,"o":20.11,"t":"2026-10-07T18:15:00Z","v":1372,"vw":20.1254},{"c":20.145,"h":20.145,"l":20.145,"n":1,"o":20.145,"t":"2026-10-07T18:30:00Z","v":2222,"vw":20.145},{"c":20.12,"h":20.135,"l":20.12,"n":7,"o":20.13,"t":"2026-10-07T18:45:00Z","v":1976,"vw":20.129274},{"c":20,"h":20.11,"l":20,"n":24,"o":20.11,"t":"2026-10-07T19:00:00Z","v":5745,"vw":20.052359},{"c":20.04,"h":20.04,"l":20.03,"n":2,"o":20.03,"t":"2026-10-07T19:15:00Z","v":297,"vw":20.033367},{"c":20.04,"h":20.05,"l":20.04,"n":17,"o":20.05,"t":"2026-10-07T19:30:00Z","v":6213,"vw":20.04037},{"c":20.05,"h":20.05,"l":20.005,"n":7,"o":20.005,"t":"2026-10-07T19:45:00Z","v":751,"vw":20.03217},{"c":19.6356,"h":19.75,"l":19.6356,"n":27,"o":19.65,"t":"2026-10-08T13:30:00Z","v":1486,"vw":19.701969},{"c":19.45,"h":19.66,"l":19.45,"n":21,"o":19.65,"t":"2026-10-08T13:45:00Z","v":1545,"vw":19.54279},{"c":19.5399,"h":19.5399,"l":19.43,"n":23,"o":19.43,"t":"2026-10-08T14:00:00Z","v":3801,"vw":19.499475},{"c":19.62,"h":19.62,"l":19.5,"n":12,"o":19.54,"t":"2026-10-08T14:15:00Z","v":2847,"vw":19.542458},{"c":19.49,"h":19.5501,"l":19.49,"n":7,"o":19.55,"t":"2026-10-08T14:30:00Z","v":612,"vw":19.53804},{"c":19.5,"h":19.505,"l":19.49,"n":5,"o":19.49,"t":"2026-10-08T14:45:00Z","v":1654,"vw":19.498603},{"c":19.43,"h":19.51,"l":19.4034,"n":28,"o":19.5098,"t":"2026-10-08T15:00:00Z","v":6969,"vw":19.497354},{"c":19.3401,"h":19.4,"l":19.3401,"n":10,"o":19.4,"t":"2026-10-08T15:30:00Z","v":561,"vw":19.385025},{"c":19.335,"h":19.36,"l":19.335,"n":5,"o":19.36,"t":"2026-10-08T15:45:00Z","v":828,"vw":19.341623},{"c":19.38,"h":19.38,"l":19.335,"n":6,"o":19.335,"t":"2026-10-08T16:00:00Z","v":3776,"vw":19.361177},{"c":19.41,"h":19.41,"l":19.38,"n":6,"o":19.38,"t":"2026-10-08T16:15:00Z","v":1528,"vw":19.392524},{"c":19.11,"h":19.11,"l":19.11,"n":17,"o":19.11,"t":"2026-10-08T16:45:00Z","v":597,"vw":19.11},{"c":18.98,"h":19.05,"l":18.93,"n":18,"o":19.05,"t":"2026-10-08T17:00:00Z","v":6595,"vw":18.983544},{"c":18.92,"h":19.0639,"l":18.91,"n":5,"o":19.0639,"t":"2026-10-08T17:15:00Z","v":2817,"vw":18.97308},{"c":18.9977,"h":18.9977,"l":18.93,"n":6,"o":18.93,"t":"2026-10-08T17:30:00Z","v":3366,"vw":18.950815},{"c":18.9499,"h":18.95,"l":18.9499,"n":8,"o":18.95,"t":"2026-10-08T17:45:00Z","v":1517,"vw":18.949963},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-08T18:00:00Z","v":500,"vw":18.95},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-08T18:15:00Z","v":235,"vw":19.07},{"c":19.0801,"h":19.0801,"l":19.0801,"n":1,"o":19.0801,"t":"2026-10-08T18:30:00Z","v":250,"vw":19.0801},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-08T18:45:00Z","v":100,"vw":18.99},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-08T19:00:00Z","v":100,"vw":18.99},{"c":18.97,"h":18.98,"l":18.97,"n":3,"o":18.98,"t":"2026-10-08T19:15:00Z","v":1204,"vw":18.971525},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-08T19:30:00Z","v":112,"vw":18.99},{"c":19.07,"h":19.07,"l":18.999,"n":13,"o":18.999,"t":"2026-10-08T19:45:00Z","v":2089,"vw":19.054875},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-08T22:30:00Z","v":223,"vw":19.08},{"c":19.22,"h":19.3,"l":19.16,"n":24,"o":19.3,"t":"2026-10-09T13:30:00Z","v":2785,"vw":19.195398},{"c":19.13,"h":19.13,"l":19.09,"n":12,"o":19.09,"t":"2026-10-09T13:45:00Z","v":1537,"vw":19.113909},{"c":19.03,"h":19.11,"l":19.03,"n":22,"o":19.09,"t":"2026-10-09T14:00:00Z","v":2735,"vw":19.100201},{"c":19.08,"h":19.08,"l":19,"n":14,"o":19.04,"t":"2026-10-09T14:15:00Z","v":1495,"vw":19.036484},{"c":18.99,"h":19,"l":18.97,"n":14,"o":18.97,"t":"2026-10-09T14:45:00Z","v":1695,"vw":18.979653},{"c":18.97,"h":18.99,"l":18.97,"n":2,"o":18.99,"t":"2026-10-09T15:15:00Z","v":2200,"vw":18.979091},{"c":18.96,"h":18.96,"l":18.94,"n":3,"o":18.94,"t":"2026-10-09T15:30:00Z","v":2701,"vw":18.94963},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-09T16:30:00Z","v":101,"vw":19.02},{"c":18.9923,"h":18.9923,"l":18.9923,"n":1,"o":18.9923,"t":"2026-10-09T17:15:00Z","v":600,"vw":18.9923},{"c":19.0101,"h":19.015,"l":19,"n":12,"o":19.015,"t":"2026-10-09T17:30:00Z","v":2619,"vw":19.009936},{"c":19.0196,"h":19.0196,"l":19.01,"n":3,"o":19.01,"t":"2026-10-09T17:45:00Z","v":600,"vw":19.017233},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-09T18:00:00Z","v":500,"vw":19.06},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-09T18:15:00Z","v":100,"vw":19.04},{"c":18.99,"h":19,"l":18.99,"n":8,"o":19,"t":"2026-10-09T18:45:00Z","v":416,"vw":18.995305},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-09T19:15:00Z","v":250,"vw":18.99},{"c":18.92,"h":18.98,"l":18.92,"n":10,"o":18.98,"t":"2026-10-09T19:30:00Z","v":4557,"vw":18.961142},{"c":18.95,"h":18.96,"l":18.92,"n":24,"o":18.92,"t":"2026-10-09T19:45:00Z","v":2573,"vw":18.935357},{"c":18.38,"h":18.56,"l":18.27,"n":32,"o":18.56,"t":"2026-10-12T13:30:00Z","v":5027,"vw":18.480165},{"c":18.225,"h":18.2999,"l":18.21,"n":31,"o":18.29,"t":"2026-10-12T13:45:00Z","v":4542,"vw":18.253702},{"c":18.12,"h":18.2,"l":18.095,"n":8,"o":18.2,"t":"2026-10-12T14:00:00Z","v":11689,"vw":18.120559},{"c":18.09,"h":18.15,"l":18.07,"n":7,"o":18.15,"t":"2026-10-12T14:15:00Z","v":2455,"vw":18.10302},{"c":18.06,"h":18.07,"l":18.03,"n":25,"o":18.07,"t":"2026-10-12T14:30:00Z","v":5465,"vw":18.05767},{"c":18.07,"h":18.07,"l":18.04,"n":11,"o":18.04,"t":"2026-10-12T14:45:00Z","v":5140,"vw":18.069166},{"c":18.0502,"h":18.07,"l":18.0502,"n":10,"o":18.07,"t":"2026-10-12T15:00:00Z","v":2676,"vw":18.062186},{"c":18.08,"h":18.08,"l":18.03,"n":13,"o":18.05,"t":"2026-10-12T15:15:00Z","v":4105,"vw":18.067796},{"c":18.14,"h":18.14,"l":18.08,"n":23,"o":18.08,"t":"2026-10-12T15:30:00Z","v":5533,"vw":18.085255},{"c":18.2,"h":18.2257,"l":18.2,"n":3,"o":18.2257,"t":"2026-10-12T15:45:00Z","v":404,"vw":18.212947},{"c":18.24,"h":18.24,"l":18.23,"n":48,"o":18.23,"t":"2026-10-12T16:00:00Z","v":3835,"vw":18.235964},{"c":18.235,"h":18.24,"l":18.23,"n":4,"o":18.23,"t":"2026-10-12T16:15:00Z","v":2703,"vw":18.235549},{"c":18.14,"h":18.17,"l":18.13,"n":11,"o":18.17,"t":"2026-10-12T16:45:00Z","v":1511,"vw":18.162848},{"c":18.15,"h":18.15,"l":18.125,"n":12,"o":18.125,"t":"2026-10-12T17:00:00Z","v":937,"vw":18.140584},{"c":18.1,"h":18.12,"l":18.1,"n":3,"o":18.12,"t":"2026-10-12T17:15:00Z","v":1110,"vw":18.101818},{"c":18.1,"h":18.12,"l":18.1,"n":2,"o":18.12,"t":"2026-10-12T18:00:00Z","v":410,"vw":18.114634},{"c":18.115,"h":18.115,"l":18.1,"n":3,"o":18.1,"t":"2026-10-12T18:15:00Z","v":1129,"vw":18.106643},{"c":18.07,"h":18.085,"l":18.07,"n":11,"o":18.07,"t":"2026-10-12T19:00:00Z","v":905,"vw":18.071765},{"c":18.14,"h":18.17,"l":18.14,"n":7,"o":18.17,"t":"2026-10-12T19:30:00Z","v":1375,"vw":18.165833},{"c":18.09,"h":18.16,"l":18.09,"n":10,"o":18.16,"t":"2026-10-12T19:45:00Z","v":2060,"vw":18.13856},{"c":17.94,"h":17.94,"l":17.94,"n":5,"o":17.94,"t":"2026-10-13T11:00:00Z","v":129,"vw":17.94},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-13T13:00:00Z","v":500,"vw":17.5},{"c":17.32,"h":17.325,"l":17.04,"n":63,"o":17.07,"t":"2026-10-13T13:30:00Z","v":6917,"vw":17.105849},{"c":17.2275,"h":17.32,"l":17.2275,"n":28,"o":17.255,"t":"2026-10-13T13:45:00Z","v":3660,"vw":17.25478},{"c":17.41,"h":17.41,"l":17.19,"n":8,"o":17.19,"t":"2026-10-13T14:00:00Z","v":713,"vw":17.301938},{"c":17.365,"h":17.41,"l":17.33,"n":29,"o":17.4,"t":"2026-10-13T14:15:00Z","v":3670,"vw":17.379725},{"c":17.395,"h":17.395,"l":17.35,"n":10,"o":17.35,"t":"2026-10-13T14:30:00Z","v":2221,"vw":17.387043},{"c":17.24,"h":17.36,"l":17.24,"n":17,"o":17.36,"t":"2026-10-13T14:45:00Z","v":3185,"vw":17.324413},{"c":17.24,"h":17.26,"l":17.2201,"n":14,"o":17.2201,"t":"2026-10-13T15:00:00Z","v":2916,"vw":17.243821},{"c":17.27,"h":17.27,"l":17.27,"n":5,"o":17.27,"t":"2026-10-13T15:15:00Z","v":976,"vw":17.27},{"c":17.244,"h":17.244,"l":17.244,"n":1,"o":17.244,"t":"2026-10-13T15:30:00Z","v":150,"vw":17.244},{"c":17.28,"h":17.28,"l":17.27,"n":13,"o":17.27,"t":"2026-10-13T15:45:00Z","v":1304,"vw":17.27911},{"c":17.34,"h":17.3658,"l":17.33,"n":4,"o":17.3658,"t":"2026-10-13T16:00:00Z","v":810,"vw":17.3452},{"c":17.4356,"h":17.4356,"l":17.43,"n":11,"o":17.43,"t":"2026-10-13T16:45:00Z","v":924,"vw":17.430642},{"c":17.34,"h":17.38,"l":17.34,"n":6,"o":17.38,"t":"2026-10-13T17:00:00Z","v":889,"vw":17.367354},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-13T17:15:00Z","v":660,"vw":17.385},{"c":17.4,"h":17.4,"l":17.39,"n":10,"o":17.39,"t":"2026-10-13T18:00:00Z","v":974,"vw":17.391083},{"c":17.41,"h":17.42,"l":17.4,"n":16,"o":17.42,"t":"2026-10-13T18:15:00Z","v":1977,"vw":17.417438},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-13T19:00:00Z","v":200,"vw":17.36},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-13T19:15:00Z","v":1117,"vw":17.39},{"c":17.505,"h":17.505,"l":17.46,"n":4,"o":17.46,"t":"2026-10-13T19:45:00Z","v":443,"vw":17.491301},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-14T13:00:00Z","v":205,"vw":17},{"c":17.0963,"h":17.0963,"l":16.9112,"n":33,"o":16.93,"t":"2026-10-14T13:30:00Z","v":2714,"vw":17.014963},{"c":17.01,"h":17.15,"l":17.01,"n":40,"o":17.15,"t":"2026-10-14T13:45:00Z","v":4914,"vw":17.041345},{"c":17.07,"h":17.08,"l":16.97,"n":22,"o":16.98,"t":"2026-10-14T14:00:00Z","v":2298,"vw":17.035613},{"c":17.04,"h":17.1,"l":17.03,"n":18,"o":17.09,"t":"2026-10-14T14:15:00Z","v":3119,"vw":17.063185},{"c":17.04,"h":17.04,"l":17.01,"n":25,"o":17.02,"t":"2026-10-14T14:30:00Z","v":2606,"vw":17.024666},{"c":17.02,"h":17.03,"l":17.01,"n":16,"o":17.03,"t":"2026-10-14T14:45:00Z","v":1896,"vw":17.018597},{"c":16.91,"h":16.99,"l":16.9,"n":12,"o":16.99,"t":"2026-10-14T15:00:00Z","v":885,"vw":16.952636},{"c":16.962,"h":16.962,"l":16.92,"n":9,"o":16.92,"t":"2026-10-14T15:15:00Z","v":767,"vw":16.92684},{"c":16.82,"h":16.9,"l":16.8,"n":21,"o":16.9,"t":"2026-10-14T15:30:00Z","v":3578,"vw":16.883632},{"c":16.82,"h":16.82,"l":16.81,"n":6,"o":16.81,"t":"2026-10-14T15:45:00Z","v":606,"vw":16.816226},{"c":16.6957,"h":16.79,"l":16.6957,"n":4,"o":16.79,"t":"2026-10-14T16:00:00Z","v":3726,"vw":16.727928},{"c":16.74,"h":16.74,"l":16.74,"n":6,"o":16.74,"t":"2026-10-14T16:30:00Z","v":722,"vw":16.74},{"c":16.79,"h":16.79,"l":16.754,"n":4,"o":16.754,"t":"2026-10-14T16:45:00Z","v":205,"vw":16.771734},{"c":16.74,"h":16.74,"l":16.74,"n":4,"o":16.74,"t":"2026-10-14T17:15:00Z","v":259,"vw":16.74},{"c":16.66,"h":16.69,"l":16.66,"n":4,"o":16.69,"t":"2026-10-14T17:30:00Z","v":548,"vw":16.684121},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-14T17:45:00Z","v":121,"vw":16.67},{"c":16.7339,"h":16.745,"l":16.73,"n":7,"o":16.745,"t":"2026-10-14T18:15:00Z","v":1301,"vw":16.737797},{"c":16.67,"h":16.675,"l":16.67,"n":5,"o":16.675,"t":"2026-10-14T18:30:00Z","v":353,"vw":16.67256},{"c":16.635,"h":16.65,"l":16.635,"n":5,"o":16.65,"t":"2026-10-14T19:00:00Z","v":541,"vw":16.644259},{"c":16.6,"h":16.62,"l":16.6,"n":6,"o":16.62,"t":"2026-10-14T19:45:00Z","v":628,"vw":16.608096},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-14T22:30:00Z","v":700,"vw":16.27},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-15T11:15:00Z","v":550,"vw":15.59},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-15T12:45:00Z","v":100,"vw":15.51},{"c":15.57,"h":15.57,"l":15.28,"n":36,"o":15.42,"t":"2026-10-15T13:30:00Z","v":5446,"vw":15.434951},{"c":15.35,"h":15.57,"l":15.32,"n":41,"o":15.57,"t":"2026-10-15T13:45:00Z","v":6627,"vw":15.4336},{"c":15.6499,"h":15.6499,"l":15.44,"n":45,"o":15.46,"t":"2026-10-15T14:00:00Z","v":6924,"vw":15.573474},{"c":15.68,"h":15.69,"l":15.59,"n":21,"o":15.59,"t":"2026-10-15T14:15:00Z","v":11216,"vw":15.660385},{"c":15.715,"h":15.73,"l":15.65,"n":39,"o":15.65,"t":"2026-10-15T14:30:00Z","v":11649,"vw":15.678552},{"c":16.065,"h":16.065,"l":15.92,"n":94,"o":15.92,"t":"2026-10-15T14:45:00Z","v":18544,"vw":15.974189},{"c":16.13,"h":16.13,"l":16.034,"n":30,"o":16.065,"t":"2026-10-15T15:00:00Z","v":15984,"vw":16.066883},{"c":16.14,"h":16.2,"l":16.131,"n":23,"o":16.16,"t":"2026-10-15T15:15:00Z","v":11860,"vw":16.138708},{"c":16.11,"h":16.11,"l":16.0702,"n":3,"o":16.1,"t":"2026-10-15T15:30:00Z","v":1200,"vw":16.076},{"c":16.04,"h":16.04,"l":16.0221,"n":8,"o":16.0321,"t":"2026-10-15T16:15:00Z","v":1931,"vw":16.030618},{"c":16.06,"h":16.07,"l":16.02,"n":18,"o":16.02,"t":"2026-10-15T16:30:00Z","v":1898,"vw":16.049375},{"c":16.01,"h":16.04,"l":16.01,"n":11,"o":16.04,"t":"2026-10-15T16:45:00Z","v":1369,"vw":16.035},{"c":16.07,"h":16.07,"l":16.03,"n":7,"o":16.03,"t":"2026-10-15T17:00:00Z","v":2198,"vw":16.047346},{"c":16.08,"h":16.11,"l":16.08,"n":12,"o":16.08,"t":"2026-10-15T17:15:00Z","v":2809,"vw":16.094643},{"c":16.14,"h":16.14,"l":16.075,"n":6,"o":16.075,"t":"2026-10-15T17:30:00Z","v":1764,"vw":16.094269},{"c":16.09,"h":16.1152,"l":16.09,"n":2,"o":16.1152,"t":"2026-10-15T17:45:00Z","v":350,"vw":16.1008},{"c":16.03,"h":16.1,"l":16.03,"n":2,"o":16.1,"t":"2026-10-15T18:00:00Z","v":214,"vw":16.06271},{"c":15.985,"h":15.99,"l":15.98,"n":4,"o":15.98,"t":"2026-10-15T18:15:00Z","v":1764,"vw":15.985},{"c":16.01,"h":16.01,"l":15.9999,"n":16,"o":16,"t":"2026-10-15T18:30:00Z","v":12926,"vw":16.000327},{"c":16.07,"h":16.07,"l":16.02,"n":4,"o":16.02,"t":"2026-10-15T18:45:00Z","v":927,"vw":16.025531},{"c":16.21,"h":16.21,"l":16.21,"n":5,"o":16.21,"t":"2026-10-15T19:00:00Z","v":160,"vw":16.21},{"c":16.27,"h":16.28,"l":16.26,"n":11,"o":16.265,"t":"2026-10-15T19:15:00Z","v":809,"vw":16.268695},{"c":16.25,"h":16.26,"l":16.2,"n":17,"o":16.25,"t":"2026-10-15T19:30:00Z","v":6378,"vw":16.22794},{"c":16.29,"h":16.35,"l":16.26,"n":22,"o":16.26,"t":"2026-10-15T19:45:00Z","v":2750,"vw":16.289928},{"c":15.81,"h":15.95,"l":15.77,"n":68,"o":15.95,"t":"2026-10-16T13:30:00Z","v":8306,"vw":15.827646},{"c":15.59,"h":15.81,"l":15.59,"n":32,"o":15.81,"t":"2026-10-16T13:45:00Z","v":4268,"vw":15.714395},{"c":15.68,"h":15.7,"l":15.61,"n":49,"o":15.61,"t":"2026-10-16T14:00:00Z","v":7482,"vw":15.659557},{"c":15.685,"h":15.69,"l":15.66,"n":27,"o":15.68,"t":"2026-10-16T14:15:00Z","v":4238,"vw":15.678711},{"c":15.84,"h":15.84,"l":15.82,"n":7,"o":15.82,"t":"2026-10-16T14:30:00Z","v":689,"vw":15.836656},{"c":15.78,"h":15.81,"l":15.78,"n":5,"o":15.81,"t":"2026-10-16T14:45:00Z","v":3016,"vw":15.79},{"c":15.65,"h":15.68,"l":15.65,"n":13,"o":15.68,"t":"2026-10-16T15:00:00Z","v":1932,"vw":15.65172},{"c":15.64,"h":15.64,"l":15.62,"n":11,"o":15.62,"t":"2026-10-16T15:15:00Z","v":766,"vw":15.629793},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-16T15:30:00Z","v":186,"vw":15.71},{"c":15.7099,"h":15.71,"l":15.6801,"n":6,"o":15.7,"t":"2026-10-16T15:45:00Z","v":767,"vw":15.701351},{"c":15.6399,"h":15.6399,"l":15.62,"n":5,"o":15.62,"t":"2026-10-16T16:00:00Z","v":1206,"vw":15.636583},{"c":15.655,"h":15.6698,"l":15.65,"n":4,"o":15.65,"t":"2026-10-16T16:15:00Z","v":1314,"vw":15.666},{"c":15.655,"h":15.655,"l":15.635,"n":6,"o":15.635,"t":"2026-10-16T16:30:00Z","v":784,"vw":15.64413},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-16T16:45:00Z","v":274,"vw":15.62},{"c":15.55,"h":15.59,"l":15.55,"n":15,"o":15.59,"t":"2026-10-16T17:00:00Z","v":956,"vw":15.572361},{"c":15.52,"h":15.5219,"l":15.5,"n":21,"o":15.5219,"t":"2026-10-16T17:15:00Z","v":1451,"vw":15.511831},{"c":15.5376,"h":15.5376,"l":15.5376,"n":2,"o":15.5376,"t":"2026-10-16T17:30:00Z","v":510,"vw":15.5376},{"c":15.61,"h":15.61,"l":15.58,"n":9,"o":15.58,"t":"2026-10-16T17:45:00Z","v":861,"vw":15.583534},{"c":15.52,"h":15.54,"l":15.5,"n":24,"o":15.54,"t":"2026-10-16T18:00:00Z","v":3524,"vw":15.508099},{"c":15.475,"h":15.515,"l":15.475,"n":12,"o":15.515,"t":"2026-10-16T18:15:00Z","v":2657,"vw":15.504249},{"c":15.47,"h":15.51,"l":15.47,"n":12,"o":15.49,"t":"2026-10-16T18:30:00Z","v":2119,"vw":15.48469},{"c":15.41,"h":15.47,"l":15.38,"n":8,"o":15.45,"t":"2026-10-16T18:45:00Z","v":1768,"vw":15.440471},{"c":15.33,"h":15.38,"l":15.33,"n":4,"o":15.38,"t":"2026-10-16T19:00:00Z","v":1110,"vw":15.33455},{"c":15.43,"h":15.43,"l":15.41,"n":5,"o":15.42,"t":"2026-10-16T19:15:00Z","v":758,"vw":15.418886},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-16T19:30:00Z","v":804,"vw":15.38},{"c":15.315,"h":15.315,"l":15.282,"n":21,"o":15.282,"t":"2026-10-16T19:45:00Z","v":1821,"vw":15.296552},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T12:00:00Z","v":333,"vw":16},{"c":16.07,"h":16.15,"l":16.0495,"n":51,"o":16.14,"t":"2026-10-19T13:30:00Z","v":4706,"vw":16.084101},{"c":16.07,"h":16.15,"l":16.06,"n":47,"o":16.08,"t":"2026-10-19T13:45:00Z","v":9602,"vw":16.119728},{"c":16.05,"h":16.05,"l":15.9201,"n":22,"o":16,"t":"2026-10-19T14:00:00Z","v":4267,"vw":15.997157},{"c":16.16,"h":16.19,"l":16.15,"n":16,"o":16.15,"t":"2026-10-19T14:15:00Z","v":1707,"vw":16.168381},{"c":16.1,"h":16.12,"l":16.1,"n":7,"o":16.12,"t":"2026-10-19T14:30:00Z","v":925,"vw":16.115311},{"c":16.1099,"h":16.16,"l":16.1099,"n":8,"o":16.14,"t":"2026-10-19T14:45:00Z","v":737,"vw":16.139074},{"c":16.16,"h":16.16,"l":16.11,"n":14,"o":16.11,"t":"2026-10-19T15:00:00Z","v":2327,"vw":16.135598},{"c":16.27,"h":16.27,"l":16.26,"n":5,"o":16.26,"t":"2026-10-19T15:15:00Z","v":889,"vw":16.268703},{"c":16.295,"h":16.295,"l":16.2868,"n":2,"o":16.2868,"t":"2026-10-19T15:30:00Z","v":250,"vw":16.29172},{"c":16.28,"h":16.3218,"l":16.28,"n":4,"o":16.3,"t":"2026-10-19T15:45:00Z","v":334,"vw":16.298784},{"c":16.215,"h":16.215,"l":16.215,"n":1,"o":16.215,"t":"2026-10-19T16:00:00Z","v":100,"vw":16.215},{"c":16.14,"h":16.14,"l":16.14,"n":6,"o":16.14,"t":"2026-10-19T16:15:00Z","v":276,"vw":16.14},{"c":16.03,"h":16.03,"l":16.03,"n":9,"o":16.03,"t":"2026-10-19T16:45:00Z","v":743,"vw":16.03},{"c":15.98,"h":16.01,"l":15.98,"n":8,"o":16.01,"t":"2026-10-19T17:15:00Z","v":800,"vw":15.995},{"c":15.98,"h":15.98,"l":15.96,"n":9,"o":15.96,"t":"2026-10-19T17:30:00Z","v":1068,"vw":15.973648},{"c":15.96,"h":15.96,"l":15.95,"n":17,"o":15.96,"t":"2026-10-19T17:45:00Z","v":1391,"vw":15.956239},{"c":15.97,"h":16.02,"l":15.97,"n":15,"o":16.02,"t":"2026-10-19T18:00:00Z","v":2059,"vw":15.993067},{"c":15.92,"h":15.9299,"l":15.9,"n":12,"o":15.9,"t":"2026-10-19T18:30:00Z","v":870,"vw":15.911734},{"c":16.0293,"h":16.0293,"l":16.0293,"n":1,"o":16.0293,"t":"2026-10-19T19:15:00Z","v":125,"vw":16.0293},{"c":16.035,"h":16.035,"l":16.035,"n":1,"o":16.035,"t":"2026-10-19T19:30:00Z","v":800,"vw":16.035},{"c":15.99,"h":15.99,"l":15.95,"n":9,"o":15.95,"t":"2026-10-19T19:45:00Z","v":850,"vw":15.97294},{"c":15.495,"h":15.495,"l":15.43,"n":14,"o":15.44,"t":"2026-10-20T13:30:00Z","v":3977,"vw":15.452182},{"c":15.65,"h":15.65,"l":15.485,"n":15,"o":15.485,"t":"2026-10-20T13:45:00Z","v":2683,"vw":15.554897},{"c":15.6942,"h":15.6972,"l":15.69,"n":4,"o":15.6972,"t":"2026-10-20T14:00:00Z","v":735,"vw":15.693035},{"c":15.8495,"h":15.8517,"l":15.84,"n":5,"o":15.84,"t":"2026-10-20T14:15:00Z","v":1264,"vw":15.844508},{"c":15.94,"h":15.94,"l":15.935,"n":4,"o":15.935,"t":"2026-10-20T14:30:00Z","v":942,"vw":15.938536},{"c":15.98,"h":15.98,"l":15.9599,"n":4,"o":15.9599,"t":"2026-10-20T14:45:00Z","v":2075,"vw":15.960876},{"c":15.84,"h":15.95,"l":15.84,"n":22,"o":15.95,"t":"2026-10-20T15:00:00Z","v":2665,"vw":15.892764},{"c":15.8856,"h":15.8856,"l":15.865,"n":18,"o":15.87,"t":"2026-10-20T15:15:00Z","v":4853,"vw":15.8735},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-20T15:30:00Z","v":815,"vw":15.85},{"c":15.87,"h":15.8847,"l":15.84,"n":15,"o":15.84,"t":"2026-10-20T15:45:00Z","v":5395,"vw":15.869386},{"c":15.905,"h":15.91,"l":15.87,"n":9,"o":15.89,"t":"2026-10-20T16:00:00Z","v":3629,"vw":15.891042},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T16:15:00Z","v":100,"vw":15.88},{"c":15.9183,"h":15.9183,"l":15.9183,"n":1,"o":15.9183,"t":"2026-10-20T16:30:00Z","v":160,"vw":15.9183},{"c":15.865,"h":15.865,"l":15.865,"n":1,"o":15.865,"t":"2026-10-20T18:15:00Z","v":100,"vw":15.865},{"c":15.805,"h":15.805,"l":15.805,"n":1,"o":15.805,"t":"2026-10-20T19:30:00Z","v":100,"vw":15.805},{"c":15.8,"h":15.8,"l":15.79,"n":12,"o":15.8,"t":"2026-10-20T19:45:00Z","v":1564,"vw":15.7993},{"c":16.13,"h":16.43,"l":16.13,"n":19,"o":16.43,"t":"2026-10-21T13:30:00Z","v":6818,"vw":16.297283},{"c":16.0099,"h":16.0099,"l":15.895,"n":7,"o":15.895,"t":"2026-10-21T13:45:00Z","v":2631,"vw":15.931018},{"c":16.05,"h":16.0599,"l":15.95,"n":23,"o":15.95,"t":"2026-10-21T14:15:00Z","v":3645,"vw":16.0177},{"c":16.1,"h":16.1,"l":16.08,"n":15,"o":16.08,"t":"2026-10-21T14:30:00Z","v":1340,"vw":16.089728},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-21T14:45:00Z","v":311,"vw":16.1},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-21T15:00:00Z","v":1000,"vw":16.11},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-21T15:15:00Z","v":100,"vw":16.12},{"c":16.1799,"h":16.1799,"l":16.14,"n":3,"o":16.14,"t":"2026-10-21T15:30:00Z","v":866,"vw":16.144661},{"c":16.15,"h":16.17,"l":16.15,"n":3,"o":16.17,"t":"2026-10-21T16:15:00Z","v":590,"vw":16.166},{"c":16.17,"h":16.17,"l":16.12,"n":20,"o":16.1269,"t":"2026-10-21T16:30:00Z","v":2192,"vw":16.14322},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-21T17:30:00Z","v":100,"vw":16.23},{"c":16.16,"h":16.195,"l":16.16,"n":2,"o":16.195,"t":"2026-10-21T18:45:00Z","v":391,"vw":16.186049},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-21T19:00:00Z","v":100,"vw":16.08},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-21T19:15:00Z","v":100,"vw":16.11},{"c":16.19,"h":16.22,"l":16.19,"n":13,"o":16.22,"t":"2026-10-21T19:45:00Z","v":1129,"vw":16.212795},{"c":15.625,"h":15.66,"l":15.51,"n":24,"o":15.51,"t":"2026-10-22T13:30:00Z","v":3395,"vw":15.594566},{"c":15.63,"h":15.65,"l":15.63,"n":14,"o":15.65,"t":"2026-10-22T13:45:00Z","v":1252,"vw":15.641667},{"c":15.705,"h":15.815,"l":15.705,"n":14,"o":15.815,"t":"2026-10-22T14:00:00Z","v":1071,"vw":15.763657},{"c":15.545,"h":15.67,"l":15.545,"n":11,"o":15.66,"t":"2026-10-22T14:15:00Z","v":10376,"vw":15.59431},{"c":15.43,"h":15.5,"l":15.38,"n":14,"o":15.5,"t":"2026-10-22T14:30:00Z","v":2131,"vw":15.418017},{"c":15.32,"h":15.3801,"l":15.28,"n":32,"o":15.38,"t":"2026-10-22T14:45:00Z","v":12349,"vw":15.366409},{"c":15.225,"h":15.3,"l":15.225,"n":17,"o":15.3,"t":"2026-10-22T15:00:00Z","v":5653,"vw":15.228884},{"c":15.29,"h":15.3,"l":15.24,"n":13,"o":15.24,"t":"2026-10-22T15:15:00Z","v":3016,"vw":15.26737},{"c":15.22,"h":15.25,"l":15.205,"n":27,"o":15.23,"t":"2026-10-22T15:30:00Z","v":4756,"vw":15.221102},{"c":15.22,"h":15.22,"l":15.1901,"n":11,"o":15.205,"t":"2026-10-22T15:45:00Z","v":1431,"vw":15.212158},{"c":15.25,"h":15.25,"l":15.21,"n":15,"o":15.23,"t":"2026-10-22T16:00:00Z","v":2626,"vw":15.236537},{"c":15.245,"h":15.245,"l":15.235,"n":4,"o":15.235,"t":"2026-10-22T16:15:00Z","v":1075,"vw":15.240581},{"c":15.06,"h":15.13,"l":15.06,"n":18,"o":15.13,"t":"2026-10-22T16:30:00Z","v":2940,"vw":15.094308},{"c":14.99,"h":15.05,"l":14.96,"n":36,"o":15.05,"t":"2026-10-22T16:45:00Z","v":2857,"vw":14.992351},{"c":15.014,"h":15.014,"l":14.98,"n":6,"o":15.01,"t":"2026-10-22T17:00:00Z","v":509,"vw":15.001433},{"c":15.04,"h":15.04,"l":15.04,"n":5,"o":15.04,"t":"2026-10-22T17:15:00Z","v":755,"vw":15.04},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T17:30:00Z","v":164,"vw":15.1},{"c":15.085,"h":15.085,"l":15.085,"n":3,"o":15.085,"t":"2026-10-22T17:45:00Z","v":547,"vw":15.085},{"c":15.03,"h":15.04,"l":15,"n":14,"o":15.04,"t":"2026-10-22T18:00:00Z","v":1320,"vw":15.030253},{"c":15.04,"h":15.04,"l":15.03,"n":12,"o":15.03,"t":"2026-10-22T18:15:00Z","v":1222,"vw":15.03509},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-22T18:45:00Z","v":130,"vw":15.03},{"c":14.9836,"h":14.995,"l":14.9836,"n":6,"o":14.995,"t":"2026-10-22T19:00:00Z","v":699,"vw":14.99272},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-22T19:15:00Z","v":100,"vw":15.03},{"c":14.93,"h":14.955,"l":14.93,"n":15,"o":14.95,"t":"2026-10-22T19:30:00Z","v":3782,"vw":14.948692},{"c":15.01,"h":15.0107,"l":14.89,"n":32,"o":14.9,"t":"2026-10-22T19:45:00Z","v":3033,"vw":14.974092},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T21:00:00Z","v":200,"vw":15},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-22T22:45:00Z","v":200,"vw":15.01},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-22T23:00:00Z","v":175,"vw":15.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":27.860819811524337,"iv":1.472092613910309,"gamma":0.02830894129959003,"theta":-0.019079286170449936,"vega":0.007392931892196911,"rho":0.0009695593044554511,"breakevenPct":87.28061166904955},{"delta":0.15,"premium":0.29736218658533725,"strike":21.21102507317302,"iv":1.0294604208805147,"gamma":0.05390540029846125,"theta":-0.017790308418714647,"vega":0.009817007545711243,"rho":0.0015089158660373287,"breakevenPct":43.29371925222089},{"delta":0.2,"premium":0.35480477177823916,"strike":18.903904564435216,"iv":0.8411094557037316,"gamma":0.07910607648733821,"theta":-0.017548045053324274,"vega":0.011784233934170465,"rho":0.0020406261804036445,"breakevenPct":28.305858335865803},{"delta":0.25,"premium":0.42347955878991056,"strike":17.765204412100893,"iv":0.7472721182376616,"gamma":0.1010112568568222,"theta":-0.017706764443258888,"vega":0.013338788170187696,"rho":0.0025655504289497995,"breakevenPct":21.17710840033847},{"delta":0.3,"premium":0.5019688720869073,"strike":16.991249457391522,"iv":0.6903092076037348,"gamma":0.11952218589070636,"theta":-0.018068048936320757,"vega":0.01464179034077442,"rho":0.0030848777447468837,"breakevenPct":16.543759690062828},{"delta":0.35,"premium":0.6073711064503726,"strike":16.522795082442787,"iv":0.6723464440859017,"gamma":0.1294360866985011,"theta":-0.018508479495715484,"vega":0.015472702278026586,"rho":0.0035897951520163424,"breakevenPct":14.125024576236921},{"delta":0.4,"premium":0.712773340813838,"strike":16.054340707494053,"iv":0.6543836805680686,"gamma":0.13934998750629582,"theta":-0.01894891005511021,"vega":0.01630361421527875,"rho":0.004094712559285802,"breakevenPct":11.70628946241101},{"delta":0.45,"premium":0.8595630372492837,"strike":15.683381088825215,"iv":0.6568276504297994,"gamma":0.1405,"theta":-0.019316618911174786,"vega":0.016526647564469914,"rho":0.004573458975696196,"breakevenPct":10.212818961189202},{"delta":0.5,"premium":1.0117836676217764,"strike":15.325214899713467,"iv":0.6619494269340974,"gamma":0.1405,"theta":-0.019674785100286533,"vega":0.016669914040114614,"rho":0.005048771189686168,"breakevenPct":8.840763273386031},{"delta":0.55,"premium":1.169448529411765,"strike":14.966176470588234,"iv":0.6673644117647058,"gamma":0.13988779411764707,"theta":-0.019962794117647058,"vega":0.016742499999999997,"rho":0.00552009760125969,"breakevenPct":7.4991672218520895},{"delta":0.6,"premium":1.3808455882352941,"strike":14.598529411764707,"iv":0.6756732352941176,"gamma":0.1332333823529412,"theta":-0.019558382352941175,"vega":0.0161175,"rho":0.005952085875940393,"breakevenPct":6.458194536975345},{"delta":0.65,"premium":1.5922426470588236,"strike":14.230882352941176,"iv":0.6839820588235295,"gamma":0.12657897058823528,"theta":-0.019153970588235293,"vega":0.0154925,"rho":0.006384074150621098,"breakevenPct":5.4172218520985975},{"delta":0.7,"premium":1.8366638078902227,"strike":13.84048027444254,"iv":0.6924222984562608,"gamma":0.11783773584905662,"theta":-0.01837358490566038,"vega":0.014589536878216125,"rho":0.006790680094729034,"breakevenPct":4.444664106147647},{"delta":0.75,"premium":2.1368353344768436,"strike":13.411663807890223,"iv":0.7010843910806175,"gamma":0.10557358490566038,"theta":-0.016958490566037737,"vega":0.013217324185248715,"rho":0.0071544362979775655,"breakevenPct":3.587602547415506},{"delta":0.8,"premium":2.453616852146264,"strike":12.968203497615262,"iv":0.7133141494435612,"gamma":0.0928174880763116,"theta":-0.015565023847376788,"vega":0.011820508744038156,"rho":0.007505306550136596,"breakevenPct":2.7436399051400873},{"delta":0.85,"premium":3.1690381558028613,"strike":12.173290937996821,"iv":0.8111678855325913,"gamma":0.06825468998410177,"theta":-0.014690620031796503,"vega":0.009833227344992052,"rho":0.007546913976147596,"breakevenPct":2.2140512578259948}],"put":[{"delta":0.1,"premium":0.2818953214938147,"strike":10.275812859752588,"iv":1.2248165109878604,"gamma":0.03435075161631627,"theta":-0.01541205406400817,"vega":0.007379576653454018,"rho":-0.0014292136632331489,"breakevenPct":33.41827089767639},{"delta":0.15,"premium":0.3436572799353639,"strike":11.873145598707278,"iv":0.9333042561101054,"gamma":0.059589377031144364,"theta":-0.015542785710859094,"vega":0.009807478203698176,"rho":-0.0020867852285145205,"breakevenPct":23.187952573138478},{"delta":0.2,"premium":0.42371766604395233,"strike":12.737176660439523,"iv":0.81170515113848,"gamma":0.08237860238590061,"theta":-0.01604006569670528,"vega":0.0117369102127548,"rho":-0.0027573249564524804,"breakevenPct":17.964963395099456},{"delta":0.25,"premium":0.5305775334252549,"strike":13.32231013370102,"iv":0.754105547409325,"gamma":0.09927631872420012,"theta":-0.016752562699345334,"vega":0.013266256192623477,"rho":-0.0034389910388473765,"breakevenPct":14.778596933539204},{"delta":0.3,"premium":0.6495539846715646,"strike":13.798215938686258,"iv":0.7217982809701923,"gamma":0.11347834209203711,"theta":-0.017558347320591586,"vega":0.014624222349489013,"rho":-0.004125510935822091,"breakevenPct":12.400653204432412},{"delta":0.35,"premium":0.7982562547384381,"strike":14.218347232752086,"iv":0.7064187263078089,"gamma":0.1226005307050796,"theta":-0.018227520849128126,"vega":0.015549355572403336,"rho":-0.004838662807192766,"breakevenPct":10.592331925292156},{"delta":0.4,"premium":0.9688400303260045,"strike":14.597422289613343,"iv":0.7034998483699773,"gamma":0.12798339651250948,"theta":-0.018796133434420017,"vega":0.01615587566338135,"rho":-0.005571418770827137,"breakevenPct":9.203316060710598},{"delta":0.45,"premium":1.1394238059135708,"strike":14.976497346474602,"iv":0.7005809704321456,"gamma":0.13336626231993937,"theta":-0.019364746019711904,"vega":0.016762395754359363,"rho":-0.006304174734461506,"breakevenPct":7.814300196129041},{"delta":0.5,"premium":1.3536820241691843,"strike":15.354229607250755,"iv":0.6962555135951661,"gamma":0.13373542296072508,"theta":-0.01908119335347432,"vega":0.016693731117824774,"rho":-0.007068744662934626,"breakevenPct":6.725199313247361},{"delta":0.55,"premium":1.5708270392749246,"strike":15.731873111782477,"iv":0.691837084592145,"gamma":0.13377318731117827,"theta":-0.01874131419939577,"vega":0.016580438066465256,"rho":-0.007835417433433335,"breakevenPct":5.655922235126226},{"delta":0.6,"premium":1.8269212746016867,"strike":16.13589503280225,"iv":0.692206091846298,"gamma":0.13143542642924086,"theta":-0.0182825679475164,"vega":0.016282567947516403,"rho":-0.00863142509708354,"breakevenPct":4.6703946822081095},{"delta":0.65,"premium":2.178373945641987,"strike":16.604498594189316,"iv":0.7042960637300844,"gamma":0.12328172446110591,"theta":-0.017532802249297093,"vega":0.015532802249297095,"rho":-0.009499252671552936,"breakevenPct":3.8899090703042676},{"delta":0.7,"premium":2.5625825627476875,"strike":17.103038309114925,"iv":0.7187142668428005,"gamma":0.11424649933949804,"theta":-0.016724834874504622,"vega":0.014693923381770148,"rho":-0.010392426973178057,"breakevenPct":3.1282095511842805},{"delta":0.75,"premium":3.124009247027741,"strike":17.76354029062087,"iv":0.7457287978863936,"gamma":0.10044200792602379,"theta":-0.015601981505944518,"vega":0.013372919418758258,"rho":-0.011422733567876476,"breakevenPct":2.4681476109718083},{"delta":0.8,"premium":3.6491432068543457,"strike":18.392900856793148,"iv":0.7437701346389228,"gamma":0.08787772337821297,"theta":-0.013353365973072214,"vega":0.011721297429620563,"rho":-0.012423913679998195,"breakevenPct":1.7737664894150498},{"delta":0.85,"premium":4.1805343511450355,"strike":19.030534351145036,"iv":0.7290610687022897,"gamma":0.07568167938931303,"theta":-0.010527480916030531,"vega":0.00988167938931298,"rho":-0.013429578152187479,"breakevenPct":1.0659560293137917},{"delta":0.9,"premium":5.822745490981966,"strike":20.747494989979963,"iv":0.8104741482965931,"gamma":0.05073907815631261,"theta":-0.008260521042084164,"vega":0.007356513026052102,"rho":-0.015303513768682796,"breakevenPct":0.5679580346569242}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":27.860819811524337,"iv":1.472092613910309,"gamma":0.02830894129959003,"theta":-0.019079286170449936,"vega":0.007392931892196911,"rho":0.0009695593044554511,"breakevenPct":87.28061166904955},{"delta":0.15,"premium":0.29736218658533725,"strike":21.21102507317302,"iv":1.0294604208805147,"gamma":0.05390540029846125,"theta":-0.017790308418714647,"vega":0.009817007545711243,"rho":0.0015089158660373287,"breakevenPct":43.29371925222089},{"delta":0.2,"premium":0.35480477177823916,"strike":18.903904564435216,"iv":0.8411094557037316,"gamma":0.07910607648733821,"theta":-0.017548045053324274,"vega":0.011784233934170465,"rho":0.0020406261804036445,"breakevenPct":28.305858335865803},{"delta":0.25,"premium":0.42347955878991056,"strike":17.765204412100893,"iv":0.7472721182376616,"gamma":0.1010112568568222,"theta":-0.017706764443258888,"vega":0.013338788170187696,"rho":0.0025655504289497995,"breakevenPct":21.17710840033847},{"delta":0.3,"premium":0.5019688720869073,"strike":16.991249457391522,"iv":0.6903092076037348,"gamma":0.11952218589070636,"theta":-0.018068048936320757,"vega":0.01464179034077442,"rho":0.0030848777447468837,"breakevenPct":16.543759690062828},{"delta":0.35,"premium":0.6073711064503726,"strike":16.522795082442787,"iv":0.6723464440859017,"gamma":0.1294360866985011,"theta":-0.018508479495715484,"vega":0.015472702278026586,"rho":0.0035897951520163424,"breakevenPct":14.125024576236921},{"delta":0.4,"premium":0.712773340813838,"strike":16.054340707494053,"iv":0.6543836805680686,"gamma":0.13934998750629582,"theta":-0.01894891005511021,"vega":0.01630361421527875,"rho":0.004094712559285802,"breakevenPct":11.70628946241101},{"delta":0.45,"premium":0.8595630372492837,"strike":15.683381088825215,"iv":0.6568276504297994,"gamma":0.1405,"theta":-0.019316618911174786,"vega":0.016526647564469914,"rho":0.004573458975696196,"breakevenPct":10.212818961189202},{"delta":0.5,"premium":1.0117836676217764,"strike":15.325214899713467,"iv":0.6619494269340974,"gamma":0.1405,"theta":-0.019674785100286533,"vega":0.016669914040114614,"rho":0.005048771189686168,"breakevenPct":8.840763273386031},{"delta":0.55,"premium":1.169448529411765,"strike":14.966176470588234,"iv":0.6673644117647058,"gamma":0.13988779411764707,"theta":-0.019962794117647058,"vega":0.016742499999999997,"rho":0.00552009760125969,"breakevenPct":7.4991672218520895},{"delta":0.6,"premium":1.3808455882352941,"strike":14.598529411764707,"iv":0.6756732352941176,"gamma":0.1332333823529412,"theta":-0.019558382352941175,"vega":0.0161175,"rho":0.005952085875940393,"breakevenPct":6.458194536975345},{"delta":0.65,"premium":1.5922426470588236,"strike":14.230882352941176,"iv":0.6839820588235295,"gamma":0.12657897058823528,"theta":-0.019153970588235293,"vega":0.0154925,"rho":0.006384074150621098,"breakevenPct":5.4172218520985975},{"delta":0.7,"premium":1.8366638078902227,"strike":13.84048027444254,"iv":0.6924222984562608,"gamma":0.11783773584905662,"theta":-0.01837358490566038,"vega":0.014589536878216125,"rho":0.006790680094729034,"breakevenPct":4.444664106147647},{"delta":0.75,"premium":2.1368353344768436,"strike":13.411663807890223,"iv":0.7010843910806175,"gamma":0.10557358490566038,"theta":-0.016958490566037737,"vega":0.013217324185248715,"rho":0.0071544362979775655,"breakevenPct":3.587602547415506},{"delta":0.8,"premium":2.453616852146264,"strike":12.968203497615262,"iv":0.7133141494435612,"gamma":0.0928174880763116,"theta":-0.015565023847376788,"vega":0.011820508744038156,"rho":0.007505306550136596,"breakevenPct":2.7436399051400873},{"delta":0.85,"premium":3.1690381558028613,"strike":12.173290937996821,"iv":0.8111678855325913,"gamma":0.06825468998410177,"theta":-0.014690620031796503,"vega":0.009833227344992052,"rho":0.007546913976147596,"breakevenPct":2.2140512578259948}],"put":[{"delta":0.1,"premium":0.2818953214938147,"strike":10.275812859752588,"iv":1.2248165109878604,"gamma":0.03435075161631627,"theta":-0.01541205406400817,"vega":0.007379576653454018,"rho":-0.0014292136632331489,"breakevenPct":33.41827089767639},{"delta":0.15,"premium":0.3436572799353639,"strike":11.873145598707278,"iv":0.9333042561101054,"gamma":0.059589377031144364,"theta":-0.015542785710859094,"vega":0.009807478203698176,"rho":-0.0020867852285145205,"breakevenPct":23.187952573138478},{"delta":0.2,"premium":0.42371766604395233,"strike":12.737176660439523,"iv":0.81170515113848,"gamma":0.08237860238590061,"theta":-0.01604006569670528,"vega":0.0117369102127548,"rho":-0.0027573249564524804,"breakevenPct":17.964963395099456},{"delta":0.25,"premium":0.5305775334252549,"strike":13.32231013370102,"iv":0.754105547409325,"gamma":0.09927631872420012,"theta":-0.016752562699345334,"vega":0.013266256192623477,"rho":-0.0034389910388473765,"breakevenPct":14.778596933539204},{"delta":0.3,"premium":0.6495539846715646,"strike":13.798215938686258,"iv":0.7217982809701923,"gamma":0.11347834209203711,"theta":-0.017558347320591586,"vega":0.014624222349489013,"rho":-0.004125510935822091,"breakevenPct":12.400653204432412},{"delta":0.35,"premium":0.7982562547384381,"strike":14.218347232752086,"iv":0.7064187263078089,"gamma":0.1226005307050796,"theta":-0.018227520849128126,"vega":0.015549355572403336,"rho":-0.004838662807192766,"breakevenPct":10.592331925292156},{"delta":0.4,"premium":0.9688400303260045,"strike":14.597422289613343,"iv":0.7034998483699773,"gamma":0.12798339651250948,"theta":-0.018796133434420017,"vega":0.01615587566338135,"rho":-0.005571418770827137,"breakevenPct":9.203316060710598},{"delta":0.45,"premium":1.1394238059135708,"strike":14.976497346474602,"iv":0.7005809704321456,"gamma":0.13336626231993937,"theta":-0.019364746019711904,"vega":0.016762395754359363,"rho":-0.006304174734461506,"breakevenPct":7.814300196129041},{"delta":0.5,"premium":1.3536820241691843,"strike":15.354229607250755,"iv":0.6962555135951661,"gamma":0.13373542296072508,"theta":-0.01908119335347432,"vega":0.016693731117824774,"rho":-0.007068744662934626,"breakevenPct":6.725199313247361},{"delta":0.55,"premium":1.5708270392749246,"strike":15.731873111782477,"iv":0.691837084592145,"gamma":0.13377318731117827,"theta":-0.01874131419939577,"vega":0.016580438066465256,"rho":-0.007835417433433335,"breakevenPct":5.655922235126226},{"delta":0.6,"premium":1.8269212746016867,"strike":16.13589503280225,"iv":0.692206091846298,"gamma":0.13143542642924086,"theta":-0.0182825679475164,"vega":0.016282567947516403,"rho":-0.00863142509708354,"breakevenPct":4.6703946822081095},{"delta":0.65,"premium":2.178373945641987,"strike":16.604498594189316,"iv":0.7042960637300844,"gamma":0.12328172446110591,"theta":-0.017532802249297093,"vega":0.015532802249297095,"rho":-0.009499252671552936,"breakevenPct":3.8899090703042676},{"delta":0.7,"premium":2.5625825627476875,"strike":17.103038309114925,"iv":0.7187142668428005,"gamma":0.11424649933949804,"theta":-0.016724834874504622,"vega":0.014693923381770148,"rho":-0.010392426973178057,"breakevenPct":3.1282095511842805},{"delta":0.75,"premium":3.124009247027741,"strike":17.76354029062087,"iv":0.7457287978863936,"gamma":0.10044200792602379,"theta":-0.015601981505944518,"vega":0.013372919418758258,"rho":-0.011422733567876476,"breakevenPct":2.4681476109718083},{"delta":0.8,"premium":3.6491432068543457,"strike":18.392900856793148,"iv":0.7437701346389228,"gamma":0.08787772337821297,"theta":-0.013353365973072214,"vega":0.011721297429620563,"rho":-0.012423913679998195,"breakevenPct":1.7737664894150498},{"delta":0.85,"premium":4.1805343511450355,"strike":19.030534351145036,"iv":0.7290610687022897,"gamma":0.07568167938931303,"theta":-0.010527480916030531,"vega":0.00988167938931298,"rho":-0.013429578152187479,"breakevenPct":1.0659560293137917},{"delta":0.9,"premium":5.822745490981966,"strike":20.747494989979963,"iv":0.8104741482965931,"gamma":0.05073907815631261,"theta":-0.008260521042084164,"vega":0.007356513026052102,"rho":-0.015303513768682796,"breakevenPct":0.5679580346569242}]}},"errors":["fundamentals:provider_http_429"],"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"}}