{"symbol":"SOEZ","url":"https://intraalpha.com/companies/SOEZ","capturedAt":"2026-10-22T23:51:48.528Z","state":"partial","quote":{"symbol":"SOEZ","last_price":17.8605,"prev_close":18.701,"regular_close":17.8605,"change":-0.8405,"change_pct":-4.4944,"regular_change":-0.8405,"regular_change_pct":-4.4944,"extended_change":0,"extended_change_pct":0,"bid":17.6,"ask":18.15,"bid_size":1100,"ask_size":1100,"volume":45242,"vwap":17.83867,"open":18.07,"high":18.094,"low":17.81,"close":17.8605,"trade_count":289,"last_trade_at":"2026-10-22T22:30:00.003539119Z","last_quote_at":"2026-10-22T23:48:25.98434139Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:33.258897194-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.723Z","bars":[{"c":17.495,"h":17.58,"l":17.495,"n":4,"o":17.58,"t":"2026-10-15T13:30:00Z","v":912,"vw":17.570608},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-15T13:55:00Z","v":300,"vw":17.54},{"c":17.605,"h":17.605,"l":17.605,"n":1,"o":17.605,"t":"2026-10-15T14:00:00Z","v":238,"vw":17.605},{"c":18.2101,"h":18.2101,"l":18.2101,"n":1,"o":18.2101,"t":"2026-10-15T15:20:00Z","v":300,"vw":18.2101},{"c":18.3199,"h":18.3199,"l":18.3199,"n":2,"o":18.3199,"t":"2026-10-15T18:50:00Z","v":101,"vw":18.3199},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-15T20:00:00Z","v":305,"vw":18.32},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-16T13:30:00Z","v":131,"vw":18.24},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-16T15:05:00Z","v":125,"vw":18.11},{"c":18.0583,"h":18.069,"l":18.0583,"n":4,"o":18.069,"t":"2026-10-16T15:30:00Z","v":442,"vw":18.06365},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-16T15:50:00Z","v":100,"vw":17.98},{"c":17.95,"h":17.97,"l":17.95,"n":13,"o":17.97,"t":"2026-10-16T17:50:00Z","v":929,"vw":17.965748},{"c":17.855,"h":17.855,"l":17.855,"n":3,"o":17.855,"t":"2026-10-16T19:20:00Z","v":141,"vw":17.855},{"c":17.83,"h":17.83,"l":17.83,"n":5,"o":17.83,"t":"2026-10-16T19:40:00Z","v":1206,"vw":17.83},{"c":17.82,"h":17.82,"l":17.82,"n":5,"o":17.82,"t":"2026-10-16T19:45:00Z","v":1111,"vw":17.82},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-16T19:55:00Z","v":249,"vw":17.91},{"c":18.08,"h":18.1,"l":18.08,"n":6,"o":18.1,"t":"2026-10-19T13:30:00Z","v":519,"vw":18.093333},{"c":18.02,"h":18.07,"l":18.02,"n":17,"o":18.05,"t":"2026-10-19T13:35:00Z","v":1820,"vw":18.026789},{"c":17.9192,"h":17.9192,"l":17.9192,"n":3,"o":17.9192,"t":"2026-10-19T14:05:00Z","v":139,"vw":17.9192},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-19T15:30:00Z","v":800,"vw":18},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-20T14:00:00Z","v":166,"vw":18.16},{"c":18.2706,"h":18.2706,"l":18.2706,"n":1,"o":18.2706,"t":"2026-10-20T22:40:00Z","v":100,"vw":18.2706},{"c":18.42,"h":18.42,"l":18.42,"n":6,"o":18.42,"t":"2026-10-21T14:20:00Z","v":2000,"vw":18.42},{"c":18.575,"h":18.575,"l":18.575,"n":2,"o":18.575,"t":"2026-10-21T14:50:00Z","v":156,"vw":18.575},{"c":18.57,"h":18.57,"l":18.57,"n":3,"o":18.57,"t":"2026-10-21T15:05:00Z","v":210,"vw":18.57},{"c":18.7291,"h":18.7291,"l":18.7291,"n":1,"o":18.7291,"t":"2026-10-21T15:45:00Z","v":110,"vw":18.7291},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-21T18:00:00Z","v":134,"vw":18.77},{"c":18.07,"h":18.07,"l":18.07,"n":14,"o":18.07,"t":"2026-10-22T13:35:00Z","v":1109,"vw":18.07},{"c":18.094,"h":18.094,"l":18.094,"n":1,"o":18.094,"t":"2026-10-22T14:15:00Z","v":224,"vw":18.094},{"c":18.035,"h":18.035,"l":18.035,"n":1,"o":18.035,"t":"2026-10-22T15:20:00Z","v":110,"vw":18.035},{"c":17.85,"h":17.89,"l":17.85,"n":3,"o":17.89,"t":"2026-10-22T18:55:00Z","v":400,"vw":17.88},{"c":17.835,"h":17.84,"l":17.81,"n":114,"o":17.835,"t":"2026-10-22T19:15:00Z","v":13954,"vw":17.815378},{"c":17.8201,"h":17.85,"l":17.82,"n":100,"o":17.85,"t":"2026-10-22T19:35:00Z","v":28089,"vw":17.835435},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-22T19:50:00Z","v":149,"vw":17.81},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-22T21:55:00Z","v":500,"vw":17.8}],"history":[{"c":24.0753,"h":24.0753,"l":23.855,"n":29,"o":24,"t":"2025-12-03T05:00:00Z","v":5090,"vw":23.986567},{"c":23.8711,"h":24.69,"l":23.49,"n":82,"o":24.329,"t":"2025-12-04T05:00:00Z","v":5048,"vw":24.241361},{"c":22.54,"h":23.17,"l":22.43,"n":49,"o":23.1,"t":"2025-12-05T05:00:00Z","v":2192,"vw":22.73995},{"c":22.84,"h":23.64,"l":22.74,"n":113,"o":23.64,"t":"2025-12-08T05:00:00Z","v":12295,"vw":22.965404},{"c":23.8121,"h":24.37,"l":22.44,"n":81,"o":22.44,"t":"2025-12-09T05:00:00Z","v":6135,"vw":23.743162},{"c":23.521,"h":23.559,"l":23.16,"n":58,"o":23.16,"t":"2025-12-10T05:00:00Z","v":6166,"vw":23.32111},{"c":23.2,"h":23.2,"l":22.1651,"n":119,"o":22.336,"t":"2025-12-11T05:00:00Z","v":7250,"vw":22.790962},{"c":22.45,"h":23.77,"l":22.309,"n":147,"o":23.75,"t":"2025-12-12T05:00:00Z","v":11763,"vw":22.848527},{"c":21.3561,"h":22.35,"l":21.24,"n":49,"o":22.35,"t":"2025-12-15T05:00:00Z","v":3190,"vw":21.513361},{"c":21.88,"h":21.955,"l":21.76,"n":43,"o":21.893,"t":"2025-12-16T05:00:00Z","v":2906,"vw":21.919367},{"c":20.97,"h":21.88,"l":20.81,"n":197,"o":21.88,"t":"2025-12-17T05:00:00Z","v":21846,"vw":21.43437},{"c":19.96,"h":21.92,"l":19.95,"n":302,"o":21.5,"t":"2025-12-18T05:00:00Z","v":28378,"vw":21.027377},{"c":21.68,"h":21.73,"l":21.25,"n":106,"o":21.37,"t":"2025-12-19T05:00:00Z","v":6562,"vw":21.543744},{"c":21.2095,"h":21.829,"l":21.2095,"n":32,"o":21.66,"t":"2025-12-22T05:00:00Z","v":1165,"vw":21.700254},{"c":21.2439,"h":21.2439,"l":20.99,"n":24,"o":21.0464,"t":"2025-12-23T05:00:00Z","v":1481,"vw":21.110524},{"c":20.8309,"h":20.99,"l":20.8309,"n":12,"o":20.8842,"t":"2025-12-24T05:00:00Z","v":1064,"vw":20.94177},{"c":20.8578,"h":20.8795,"l":20.621,"n":28,"o":20.84,"t":"2025-12-26T05:00:00Z","v":3102,"vw":20.824613},{"c":20.988,"h":21.12,"l":20.988,"n":34,"o":21.02,"t":"2025-12-29T05:00:00Z","v":1964,"vw":21.095904},{"c":21.1527,"h":21.5792,"l":21.1527,"n":60,"o":21.186,"t":"2025-12-30T05:00:00Z","v":10154,"vw":21.356964},{"c":21.1937,"h":21.59,"l":21.07,"n":147,"o":21.59,"t":"2025-12-31T05:00:00Z","v":11061,"vw":21.264777},{"c":22.41,"h":22.465,"l":21.89,"n":38,"o":21.89,"t":"2026-01-02T05:00:00Z","v":1210,"vw":22.276738},{"c":23.53,"h":23.53,"l":22.8499,"n":70,"o":22.8499,"t":"2026-01-05T05:00:00Z","v":9503,"vw":23.297635},{"c":23.7283,"h":24.43,"l":23.355,"n":92,"o":24.4099,"t":"2026-01-06T05:00:00Z","v":7982,"vw":23.94647},{"c":23.2144,"h":23.55,"l":23.04,"n":96,"o":23.39,"t":"2026-01-07T05:00:00Z","v":10007,"vw":23.202376},{"c":23.49,"h":23.7199,"l":22.89,"n":33,"o":22.89,"t":"2026-01-08T05:00:00Z","v":5871,"vw":23.268615},{"c":23.1615,"h":24.045,"l":23.14,"n":51,"o":24.045,"t":"2026-01-09T05:00:00Z","v":5996,"vw":23.496727},{"c":23.9257,"h":24.52,"l":23.74,"n":118,"o":23.74,"t":"2026-01-12T05:00:00Z","v":15959,"vw":24.130911},{"c":24.544,"h":24.689,"l":24.19,"n":64,"o":24.48,"t":"2026-01-13T05:00:00Z","v":7452,"vw":24.489807},{"c":25.2205,"h":25.33,"l":24.975,"n":54,"o":25.13,"t":"2026-01-14T05:00:00Z","v":4680,"vw":25.174247},{"c":24.1484,"h":24.86,"l":24.1484,"n":53,"o":24.86,"t":"2026-01-15T05:00:00Z","v":5904,"vw":24.549755},{"c":24.7952,"h":24.9099,"l":24.09,"n":125,"o":24.522,"t":"2026-01-16T05:00:00Z","v":16373,"vw":24.586777},{"c":21.81,"h":22.2,"l":21.6999,"n":227,"o":22.1,"t":"2026-01-20T05:00:00Z","v":17602,"vw":21.898195},{"c":22.4288,"h":22.5099,"l":21.52,"n":115,"o":22.03,"t":"2026-01-21T05:00:00Z","v":13457,"vw":21.936856},{"c":22.01,"h":22.22,"l":21.78,"n":91,"o":22.04,"t":"2026-01-22T05:00:00Z","v":13325,"vw":22.032511},{"c":21.75,"h":22.18,"l":21.59,"n":97,"o":21.59,"t":"2026-01-23T05:00:00Z","v":12602,"vw":21.860857},{"c":21.165,"h":21.375,"l":21.07,"n":125,"o":21.07,"t":"2026-01-26T05:00:00Z","v":14483,"vw":21.255441},{"c":21.8,"h":21.8,"l":21.165,"n":118,"o":21.28,"t":"2026-01-27T05:00:00Z","v":6543,"vw":21.350766},{"c":21.5121,"h":21.73,"l":21.5121,"n":111,"o":21.71,"t":"2026-01-28T05:00:00Z","v":63124,"vw":21.599988},{"c":20.06,"h":21,"l":19.76,"n":311,"o":21,"t":"2026-01-29T05:00:00Z","v":28576,"vw":20.288514},{"c":20.01,"h":20.41,"l":19.81,"n":354,"o":19.91,"t":"2026-01-30T05:00:00Z","v":34136,"vw":20.106538},{"c":18.025,"h":18.119,"l":17.7,"n":361,"o":17.7,"t":"2026-02-02T05:00:00Z","v":37869,"vw":18.007485},{"c":17.269,"h":17.7,"l":16.7601,"n":252,"o":17.7,"t":"2026-02-03T05:00:00Z","v":20972,"vw":17.016817},{"c":15.9649,"h":16.26,"l":15.529,"n":181,"o":16.26,"t":"2026-02-04T05:00:00Z","v":14424,"vw":15.910705},{"c":13.5232,"h":15.54,"l":13.41,"n":294,"o":15.54,"t":"2026-02-05T05:00:00Z","v":24087,"vw":14.540309},{"c":14.9186,"h":15.17,"l":14.17,"n":222,"o":14.25,"t":"2026-02-06T05:00:00Z","v":43425,"vw":14.654349},{"c":15.0674,"h":15.13,"l":14.38,"n":111,"o":14.38,"t":"2026-02-09T05:00:00Z","v":33507,"vw":14.553907},{"c":14.1738,"h":14.58,"l":14.1738,"n":101,"o":14.34,"t":"2026-02-10T05:00:00Z","v":7410,"vw":14.438692},{"c":13.69,"h":14.09,"l":13.5,"n":147,"o":14.09,"t":"2026-02-11T05:00:00Z","v":18249,"vw":13.729864},{"c":13.17,"h":14.04,"l":13.17,"n":97,"o":13.96,"t":"2026-02-12T05:00:00Z","v":14673,"vw":13.605963},{"c":14.55,"h":14.705,"l":13.82,"n":217,"o":13.82,"t":"2026-02-13T05:00:00Z","v":28594,"vw":14.268458},{"c":14.61,"h":14.7,"l":14.25,"n":103,"o":14.63,"t":"2026-02-17T05:00:00Z","v":14005,"vw":14.55299},{"c":13.955,"h":14.41,"l":13.88,"n":126,"o":14.175,"t":"2026-02-18T05:00:00Z","v":16725,"vw":14.145923},{"c":14.09,"h":14.14,"l":13.83,"n":49,"o":13.83,"t":"2026-02-19T05:00:00Z","v":5618,"vw":14.030059},{"c":14.565,"h":14.65,"l":14.23,"n":304,"o":14.23,"t":"2026-02-20T05:00:00Z","v":42242,"vw":14.435169},{"c":13.47,"h":13.83,"l":13.36,"n":179,"o":13.83,"t":"2026-02-23T05:00:00Z","v":14457,"vw":13.550352},{"c":13.55,"h":13.5699,"l":13.08,"n":147,"o":13.15,"t":"2026-02-24T05:00:00Z","v":19915,"vw":13.342435},{"c":15.38,"h":15.49,"l":14.51,"n":186,"o":14.54,"t":"2026-02-25T05:00:00Z","v":22307,"vw":15.126794},{"c":14.81,"h":14.965,"l":14.63,"n":43,"o":14.965,"t":"2026-02-26T05:00:00Z","v":2639,"vw":14.854369},{"c":14.04,"h":14.3,"l":13.99,"n":95,"o":14.23,"t":"2026-02-27T05:00:00Z","v":12948,"vw":14.065267},{"c":15.07,"h":15.49,"l":14.45,"n":313,"o":14.45,"t":"2026-03-02T05:00:00Z","v":34557,"vw":15.140528},{"c":14.59,"h":14.93,"l":14.31,"n":240,"o":14.31,"t":"2026-03-03T05:00:00Z","v":29256,"vw":14.543566},{"c":16.02,"h":16.19,"l":15.46,"n":387,"o":15.56,"t":"2026-03-04T05:00:00Z","v":66563,"vw":15.911721},{"c":15.39,"h":15.75,"l":15.1699,"n":321,"o":15.75,"t":"2026-03-05T05:00:00Z","v":30056,"vw":15.353237},{"c":14.62,"h":14.75,"l":14.42,"n":302,"o":14.66,"t":"2026-03-06T05:00:00Z","v":27884,"vw":14.582601},{"c":14.8166,"h":14.95,"l":14.6,"n":94,"o":14.66,"t":"2026-03-09T04:00:00Z","v":14803,"vw":14.691276},{"c":14.86,"h":15.29,"l":14.83,"n":113,"o":15.01,"t":"2026-03-10T04:00:00Z","v":16744,"vw":15.145899},{"c":15.05,"h":15.17,"l":14.62,"n":133,"o":14.9,"t":"2026-03-11T04:00:00Z","v":18571,"vw":14.997637},{"c":14.96,"h":15.05,"l":14.71,"n":227,"o":15.01,"t":"2026-03-12T04:00:00Z","v":38344,"vw":14.922794},{"c":15.32,"h":16.04,"l":15.25,"n":66,"o":15.8,"t":"2026-03-13T04:00:00Z","v":15721,"vw":15.870143},{"c":16.47,"h":16.47,"l":16.05,"n":57,"o":16.31,"t":"2026-03-16T04:00:00Z","v":5767,"vw":16.334682},{"c":16.38,"h":16.5,"l":16.17,"n":125,"o":16.17,"t":"2026-03-17T04:00:00Z","v":26820,"vw":16.354041},{"c":15.47,"h":15.68,"l":15.359,"n":95,"o":15.68,"t":"2026-03-18T04:00:00Z","v":13625,"vw":15.474674},{"c":15.34,"h":15.34,"l":15.04,"n":55,"o":15.29,"t":"2026-03-19T04:00:00Z","v":16613,"vw":15.269577},{"c":15.38,"h":15.49,"l":15.25,"n":154,"o":15.45,"t":"2026-03-20T04:00:00Z","v":15112,"vw":15.385426},{"c":15.79,"h":15.9,"l":15.642,"n":90,"o":15.642,"t":"2026-03-23T04:00:00Z","v":9866,"vw":15.755482},{"c":15.283,"h":15.633,"l":15.27,"n":196,"o":15.63,"t":"2026-03-24T04:00:00Z","v":29810,"vw":15.358103},{"c":15.86,"h":16.06,"l":15.79,"n":137,"o":16.06,"t":"2026-03-25T04:00:00Z","v":51928,"vw":15.895096},{"c":14.7743,"h":15.19,"l":14.7743,"n":84,"o":15.16,"t":"2026-03-26T04:00:00Z","v":15685,"vw":15.075137},{"c":14.27,"h":14.455,"l":14.16,"n":299,"o":14.41,"t":"2026-03-27T04:00:00Z","v":38791,"vw":14.271392},{"c":14.2211,"h":14.615,"l":14.2211,"n":44,"o":14.59,"t":"2026-03-30T04:00:00Z","v":3252,"vw":14.582137},{"c":14.24,"h":14.345,"l":13.945,"n":121,"o":13.991,"t":"2026-03-31T04:00:00Z","v":13916,"vw":14.131919},{"c":14.4693,"h":14.97,"l":14.28,"n":44,"o":14.28,"t":"2026-04-01T04:00:00Z","v":4472,"vw":14.657671},{"c":13.64,"h":13.755,"l":13.25,"n":178,"o":13.37,"t":"2026-04-02T04:00:00Z","v":25094,"vw":13.572697},{"c":14.14,"h":14.29,"l":14.095,"n":79,"o":14.24,"t":"2026-04-06T04:00:00Z","v":10295,"vw":14.224284},{"c":14.1163,"h":14.1163,"l":13.545,"n":87,"o":13.625,"t":"2026-04-07T04:00:00Z","v":9873,"vw":13.687957},{"c":14.3685,"h":14.54,"l":14.33,"n":50,"o":14.51,"t":"2026-04-08T04:00:00Z","v":7276,"vw":14.455669},{"c":14.543,"h":14.56,"l":14.12,"n":47,"o":14.16,"t":"2026-04-09T04:00:00Z","v":7752,"vw":14.487265},{"c":14.776,"h":14.776,"l":14.5088,"n":80,"o":14.54,"t":"2026-04-10T04:00:00Z","v":12418,"vw":14.554692},{"c":14.59,"h":14.6,"l":14.285,"n":186,"o":14.285,"t":"2026-04-13T04:00:00Z","v":17064,"vw":14.440844},{"c":14.57,"h":15.1715,"l":14.53,"n":239,"o":15.12,"t":"2026-04-14T04:00:00Z","v":41411,"vw":14.788629},{"c":14.83,"h":14.87,"l":14.53,"n":243,"o":14.57,"t":"2026-04-15T04:00:00Z","v":26797,"vw":14.677705},{"c":15.61,"h":15.61,"l":14.65,"n":146,"o":14.97,"t":"2026-04-16T04:00:00Z","v":21718,"vw":15.148455},{"c":15.49,"h":15.68,"l":15.47,"n":199,"o":15.56,"t":"2026-04-17T04:00:00Z","v":21783,"vw":15.584846},{"c":14.87,"h":14.9,"l":14.71,"n":74,"o":14.77,"t":"2026-04-20T04:00:00Z","v":5874,"vw":14.814781},{"c":14.67,"h":14.97,"l":14.63,"n":66,"o":14.86,"t":"2026-04-21T04:00:00Z","v":3045,"vw":14.76376},{"c":15.16,"h":15.459,"l":15.16,"n":73,"o":15.425,"t":"2026-04-22T04:00:00Z","v":6955,"vw":15.315121},{"c":14.76,"h":14.94,"l":14.72,"n":131,"o":14.87,"t":"2026-04-23T04:00:00Z","v":18464,"vw":14.806583},{"c":14.93,"h":14.99,"l":14.9,"n":84,"o":14.98,"t":"2026-04-24T04:00:00Z","v":10533,"vw":14.96972},{"c":14.57,"h":14.81,"l":14.52,"n":97,"o":14.76,"t":"2026-04-27T04:00:00Z","v":11395,"vw":14.620773},{"c":14.56,"h":14.56,"l":14.39,"n":79,"o":14.54,"t":"2026-04-28T04:00:00Z","v":11585,"vw":14.437824},{"c":14.24,"h":14.56,"l":14.1,"n":99,"o":14.56,"t":"2026-04-29T04:00:00Z","v":7613,"vw":14.276454},{"c":14.38,"h":14.43,"l":14.38,"n":51,"o":14.43,"t":"2026-04-30T04:00:00Z","v":3593,"vw":14.4032},{"c":14.53,"h":14.72,"l":14.53,"n":64,"o":14.62,"t":"2026-05-01T04:00:00Z","v":7459,"vw":14.615997},{"c":14.655,"h":14.79,"l":14.57,"n":113,"o":14.625,"t":"2026-05-04T04:00:00Z","v":18656,"vw":14.675952},{"c":15.04,"h":15.04,"l":14.78,"n":166,"o":14.87,"t":"2026-05-05T04:00:00Z","v":18542,"vw":14.889332},{"c":15.53,"h":15.55,"l":15.339,"n":234,"o":15.4,"t":"2026-05-06T04:00:00Z","v":32322,"vw":15.445392},{"c":15.3582,"h":15.53,"l":15.3582,"n":80,"o":15.53,"t":"2026-05-07T04:00:00Z","v":10055,"vw":15.423325},{"c":16.1,"h":16.12,"l":15.31,"n":215,"o":15.355,"t":"2026-05-08T04:00:00Z","v":23443,"vw":15.886774},{"c":17.08,"h":17.09,"l":16.4,"n":285,"o":16.5,"t":"2026-05-11T04:00:00Z","v":38073,"vw":16.905281},{"c":16.51,"h":16.57,"l":16.33,"n":203,"o":16.53,"t":"2026-05-12T04:00:00Z","v":27120,"vw":16.499704},{"c":15.82,"h":16.22,"l":15.72,"n":193,"o":16.22,"t":"2026-05-13T04:00:00Z","v":20342,"vw":15.909648},{"c":16.17,"h":16.28,"l":15.76,"n":202,"o":15.85,"t":"2026-05-14T04:00:00Z","v":27476,"vw":16.178029},{"c":15.523,"h":15.75,"l":15.4,"n":185,"o":15.75,"t":"2026-05-15T04:00:00Z","v":34596,"vw":15.506864},{"c":14.71,"h":14.78,"l":14.5,"n":241,"o":14.78,"t":"2026-05-18T04:00:00Z","v":47583,"vw":14.602602},{"c":14.6092,"h":14.72,"l":14.56,"n":77,"o":14.72,"t":"2026-05-19T04:00:00Z","v":14342,"vw":14.636904},{"c":14.95,"h":15.01,"l":14.63,"n":67,"o":14.6701,"t":"2026-05-20T04:00:00Z","v":7357,"vw":14.852012},{"c":15.26,"h":15.26,"l":14.84,"n":282,"o":14.94,"t":"2026-05-21T04:00:00Z","v":31659,"vw":15.132324},{"c":14.67,"h":15.189,"l":14.59,"n":51,"o":15.189,"t":"2026-05-22T04:00:00Z","v":3399,"vw":14.864623},{"c":14.52,"h":14.904,"l":14.5,"n":72,"o":14.75,"t":"2026-05-26T04:00:00Z","v":8298,"vw":14.763803},{"c":14.58,"h":14.61,"l":14.42,"n":94,"o":14.47,"t":"2026-05-27T04:00:00Z","v":24103,"vw":14.559374},{"c":14.24,"h":14.38,"l":13.89,"n":215,"o":14.07,"t":"2026-05-28T04:00:00Z","v":51092,"vw":14.219516},{"c":14.2402,"h":14.415,"l":14.049,"n":84,"o":14.085,"t":"2026-05-29T04:00:00Z","v":13295,"vw":14.153073},{"c":14.0829,"h":14.1,"l":13.75,"n":108,"o":13.96,"t":"2026-06-01T04:00:00Z","v":8410,"vw":13.909396},{"c":13.0965,"h":13.75,"l":12.95,"n":142,"o":13.75,"t":"2026-06-02T04:00:00Z","v":16835,"vw":13.326237},{"c":12.499,"h":13.02,"l":12.48,"n":229,"o":13.02,"t":"2026-06-03T04:00:00Z","v":29342,"vw":12.76213},{"c":11.9997,"h":12.259,"l":11.91,"n":148,"o":12.04,"t":"2026-06-04T04:00:00Z","v":24756,"vw":12.10192},{"c":11.01,"h":11.61,"l":10.7629,"n":188,"o":11.61,"t":"2026-06-05T04:00:00Z","v":13307,"vw":11.261708},{"c":11.71,"h":12.45,"l":11.58,"n":85,"o":11.58,"t":"2026-06-08T04:00:00Z","v":8407,"vw":11.788073},{"c":11.3972,"h":11.4401,"l":11.13,"n":131,"o":11.4401,"t":"2026-06-09T04:00:00Z","v":8969,"vw":11.304112},{"c":11.03,"h":11.3499,"l":11.03,"n":112,"o":11.3499,"t":"2026-06-10T04:00:00Z","v":5167,"vw":11.132734},{"c":11.64,"h":11.65,"l":11.36,"n":42,"o":11.36,"t":"2026-06-11T04:00:00Z","v":3322,"vw":11.568212},{"c":11.6223,"h":11.8599,"l":11.6103,"n":117,"o":11.63,"t":"2026-06-12T04:00:00Z","v":7411,"vw":11.701286},{"c":13.05,"h":13.1685,"l":12.73,"n":87,"o":12.94,"t":"2026-06-15T04:00:00Z","v":6215,"vw":13.017421},{"c":12.7851,"h":12.88,"l":12.66,"n":145,"o":12.84,"t":"2026-06-16T04:00:00Z","v":18176,"vw":12.790079},{"c":12.4438,"h":12.8699,"l":12.425,"n":73,"o":12.66,"t":"2026-06-17T04:00:00Z","v":4966,"vw":12.654203},{"c":12.0318,"h":12.445,"l":11.91,"n":74,"o":12.445,"t":"2026-06-18T04:00:00Z","v":7071,"vw":12.062812},{"c":12.6248,"h":13.01,"l":12.6,"n":73,"o":13.01,"t":"2026-06-22T04:00:00Z","v":9255,"vw":12.831227},{"c":11.962,"h":12.39,"l":11.925,"n":103,"o":11.94,"t":"2026-06-23T04:00:00Z","v":7453,"vw":11.983384},{"c":11.44,"h":12.03,"l":11.26,"n":172,"o":11.94,"t":"2026-06-24T04:00:00Z","v":39707,"vw":11.485385},{"c":11.48,"h":11.57,"l":11.16,"n":68,"o":11.57,"t":"2026-06-25T04:00:00Z","v":10599,"vw":11.420774},{"c":12.7234,"h":12.73,"l":11.97,"n":95,"o":11.97,"t":"2026-06-26T04:00:00Z","v":4249,"vw":12.366743},{"c":13.1916,"h":13.21,"l":12.69,"n":71,"o":12.77,"t":"2026-06-29T04:00:00Z","v":6386,"vw":12.976619},{"c":12.8081,"h":12.81,"l":12.5,"n":103,"o":12.5,"t":"2026-06-30T04:00:00Z","v":10359,"vw":12.599732},{"c":13.3745,"h":13.549,"l":12.99,"n":102,"o":12.99,"t":"2026-07-01T04:00:00Z","v":11303,"vw":13.290252},{"c":14.06,"h":14.22,"l":13.95,"n":129,"o":14.22,"t":"2026-07-02T04:00:00Z","v":13438,"vw":14.049571},{"c":14.2692,"h":14.2692,"l":13.84,"n":70,"o":13.84,"t":"2026-07-06T04:00:00Z","v":2328,"vw":14.031785},{"c":14.1561,"h":14.3201,"l":14.07,"n":43,"o":14.095,"t":"2026-07-07T04:00:00Z","v":2896,"vw":14.218555},{"c":13.477,"h":13.48,"l":13.35,"n":70,"o":13.35,"t":"2026-07-08T04:00:00Z","v":6535,"vw":13.450443},{"c":13.5993,"h":13.62,"l":13.49,"n":52,"o":13.49,"t":"2026-07-09T04:00:00Z","v":5966,"vw":13.557183},{"c":13.5833,"h":13.65,"l":13.49,"n":70,"o":13.65,"t":"2026-07-10T04:00:00Z","v":6486,"vw":13.566119},{"c":13.0753,"h":13.145,"l":13,"n":40,"o":13.13,"t":"2026-07-13T04:00:00Z","v":5741,"vw":13.0361},{"c":13.4452,"h":13.52,"l":13.36,"n":79,"o":13.51,"t":"2026-07-14T04:00:00Z","v":9132,"vw":13.479339},{"c":13.4435,"h":13.745,"l":13.4435,"n":54,"o":13.73,"t":"2026-07-15T04:00:00Z","v":1542,"vw":13.573892},{"c":13.21,"h":13.35,"l":13.2,"n":57,"o":13.34,"t":"2026-07-16T04:00:00Z","v":2227,"vw":13.24252},{"c":13.115,"h":13.16,"l":12.885,"n":174,"o":12.885,"t":"2026-07-17T04:00:00Z","v":9213,"vw":13.037616},{"c":13.39,"h":13.5,"l":13.1,"n":60,"o":13.2892,"t":"2026-07-20T04:00:00Z","v":3527,"vw":13.325145},{"c":13.4374,"h":13.51,"l":13.435,"n":124,"o":13.465,"t":"2026-07-21T04:00:00Z","v":7922,"vw":13.469057},{"c":13.4183,"h":13.595,"l":13.405,"n":45,"o":13.46,"t":"2026-07-22T04:00:00Z","v":5696,"vw":13.567394},{"c":13.0699,"h":13.485,"l":13.0699,"n":76,"o":13.275,"t":"2026-07-23T04:00:00Z","v":3296,"vw":13.188947},{"c":12.78,"h":13.24,"l":12.78,"n":58,"o":12.79,"t":"2026-07-24T04:00:00Z","v":3762,"vw":12.837846},{"c":13.1287,"h":13.48,"l":13.01,"n":84,"o":13.36,"t":"2026-07-27T04:00:00Z","v":9924,"vw":13.098562},{"c":12.8411,"h":12.87,"l":12.58,"n":76,"o":12.58,"t":"2026-07-28T04:00:00Z","v":4692,"vw":12.763955},{"c":12.57,"h":12.78,"l":12.57,"n":77,"o":12.74,"t":"2026-07-29T04:00:00Z","v":3980,"vw":12.700614},{"c":12.9076,"h":12.92,"l":12.86,"n":53,"o":12.86,"t":"2026-07-30T04:00:00Z","v":3515,"vw":12.89056},{"c":12.64,"h":12.669,"l":12.59,"n":115,"o":12.64,"t":"2026-07-31T04:00:00Z","v":9255,"vw":12.613972},{"c":12.8102,"h":12.82,"l":12.645,"n":84,"o":12.645,"t":"2026-08-03T04:00:00Z","v":13927,"vw":12.678499},{"c":12.8401,"h":12.869,"l":12.71,"n":80,"o":12.795,"t":"2026-08-04T04:00:00Z","v":6782,"vw":12.822102},{"c":12.88,"h":12.92,"l":12.78,"n":1186,"o":12.78,"t":"2026-08-05T04:00:00Z","v":103767,"vw":12.855326},{"c":12.58,"h":12.73,"l":12.55,"n":74,"o":12.67,"t":"2026-08-06T04:00:00Z","v":6111,"vw":12.604118},{"c":12.797,"h":12.849,"l":12.671,"n":74,"o":12.84,"t":"2026-08-07T04:00:00Z","v":8413,"vw":12.759431},{"c":13.1822,"h":13.29,"l":13.11,"n":73,"o":13.29,"t":"2026-08-10T04:00:00Z","v":10180,"vw":13.16279},{"c":13.1046,"h":13.159,"l":12.9899,"n":82,"o":13.159,"t":"2026-08-11T04:00:00Z","v":7371,"vw":13.00639},{"c":13.1009,"h":13.25,"l":13.09,"n":93,"o":13.24,"t":"2026-08-12T04:00:00Z","v":21208,"vw":13.208599},{"c":13.1855,"h":13.2513,"l":13.13,"n":50,"o":13.2513,"t":"2026-08-13T04:00:00Z","v":1138,"vw":13.20315},{"c":12.997,"h":13.1,"l":12.941,"n":83,"o":13.069,"t":"2026-08-14T04:00:00Z","v":5524,"vw":12.979743},{"c":13.0751,"h":13.149,"l":13.05,"n":62,"o":13.07,"t":"2026-08-17T04:00:00Z","v":7112,"vw":13.093435},{"c":13.3156,"h":13.35,"l":13.155,"n":94,"o":13.155,"t":"2026-08-18T04:00:00Z","v":12704,"vw":13.323558},{"c":14.2267,"h":14.25,"l":13.559,"n":112,"o":13.59,"t":"2026-08-19T04:00:00Z","v":8323,"vw":14.059096},{"c":15.0706,"h":15.13,"l":14.93,"n":79,"o":15.01,"t":"2026-08-20T04:00:00Z","v":9171,"vw":15.000988},{"c":15.6936,"h":15.92,"l":15.5421,"n":147,"o":15.69,"t":"2026-08-21T04:00:00Z","v":19338,"vw":15.765876},{"c":16.72,"h":16.86,"l":16.35,"n":551,"o":16.62,"t":"2026-08-24T04:00:00Z","v":67984,"vw":16.607368},{"c":16.96,"h":17.11,"l":16.68,"n":862,"o":16.68,"t":"2026-08-25T04:00:00Z","v":101390,"vw":16.974428},{"c":16.7324,"h":16.77,"l":16.5,"n":97,"o":16.605,"t":"2026-08-26T04:00:00Z","v":9496,"vw":16.609177},{"c":18.95,"h":19.01,"l":18.08,"n":647,"o":18.15,"t":"2026-08-27T04:00:00Z","v":66512,"vw":18.688673},{"c":17.88,"h":18.64,"l":17.855,"n":298,"o":18.22,"t":"2026-08-28T04:00:00Z","v":39597,"vw":18.127933},{"c":17.9461,"h":18.13,"l":17.71,"n":86,"o":17.785,"t":"2026-08-31T04:00:00Z","v":5717,"vw":17.843341},{"c":17.33,"h":17.659,"l":17.08,"n":95,"o":17.659,"t":"2026-09-01T04:00:00Z","v":6013,"vw":17.51523},{"c":17.22,"h":17.22,"l":17.085,"n":66,"o":17.21,"t":"2026-09-02T04:00:00Z","v":3972,"vw":17.15767},{"c":18.23,"h":18.28,"l":17.57,"n":139,"o":17.6,"t":"2026-09-03T04:00:00Z","v":20877,"vw":18.163907},{"c":17.61,"h":17.65,"l":17.52,"n":127,"o":17.615,"t":"2026-09-04T04:00:00Z","v":7571,"vw":17.59407},{"c":17.83,"h":18.03,"l":17.81,"n":124,"o":17.82,"t":"2026-09-08T04:00:00Z","v":27404,"vw":17.857717},{"c":17.7133,"h":18.05,"l":17.7133,"n":82,"o":18.05,"t":"2026-09-09T04:00:00Z","v":2225,"vw":17.94142},{"c":17.24,"h":17.41,"l":17.2364,"n":86,"o":17.41,"t":"2026-09-10T04:00:00Z","v":5247,"vw":17.337425},{"c":17.6856,"h":17.95,"l":17.54,"n":61,"o":17.95,"t":"2026-09-11T04:00:00Z","v":4739,"vw":17.713549},{"c":17.91,"h":17.985,"l":17.6,"n":105,"o":17.61,"t":"2026-09-14T04:00:00Z","v":9741,"vw":17.840723},{"c":16.9623,"h":17.52,"l":16.61,"n":185,"o":17.52,"t":"2026-09-15T04:00:00Z","v":18081,"vw":17.139585},{"c":17.0028,"h":17.1,"l":16.771,"n":75,"o":16.83,"t":"2026-09-16T04:00:00Z","v":3814,"vw":16.916611},{"c":17.4773,"h":17.629,"l":17.35,"n":57,"o":17.35,"t":"2026-09-17T04:00:00Z","v":3287,"vw":17.420293},{"c":19.81,"h":19.825,"l":18.4,"n":456,"o":18.4,"t":"2026-09-18T04:00:00Z","v":71752,"vw":19.584376},{"c":20.42,"h":20.5299,"l":20.25,"n":169,"o":20.25,"t":"2026-09-21T04:00:00Z","v":21305,"vw":20.406123},{"c":20.4048,"h":20.5,"l":20.07,"n":118,"o":20.26,"t":"2026-09-22T04:00:00Z","v":12704,"vw":20.374449},{"c":19.8236,"h":20.165,"l":19.64,"n":90,"o":20.165,"t":"2026-09-23T04:00:00Z","v":5995,"vw":19.873084},{"c":20.288,"h":20.33,"l":19.86,"n":93,"o":19.86,"t":"2026-09-24T04:00:00Z","v":4841,"vw":20.016967},{"c":21.0648,"h":21.16,"l":20.691,"n":168,"o":20.83,"t":"2026-09-25T04:00:00Z","v":14551,"vw":21.066019},{"c":20.46,"h":20.775,"l":20.46,"n":101,"o":20.76,"t":"2026-09-28T04:00:00Z","v":5949,"vw":20.650163},{"c":20.56,"h":20.915,"l":20.43,"n":72,"o":20.915,"t":"2026-09-29T04:00:00Z","v":2415,"vw":20.618442},{"c":20.2618,"h":20.94,"l":20.2618,"n":83,"o":20.94,"t":"2026-09-30T04:00:00Z","v":4200,"vw":20.538553},{"c":20.421,"h":20.475,"l":20.231,"n":84,"o":20.26,"t":"2026-10-01T04:00:00Z","v":13675,"vw":20.376245},{"c":20.3877,"h":21.3,"l":20.3877,"n":85,"o":21.29,"t":"2026-10-02T04:00:00Z","v":5446,"vw":20.819789},{"c":20.7834,"h":20.95,"l":20.62,"n":175,"o":20.82,"t":"2026-10-05T04:00:00Z","v":15121,"vw":20.754254},{"c":20.8801,"h":21.099,"l":20.869,"n":55,"o":20.869,"t":"2026-10-06T04:00:00Z","v":3753,"vw":21.045118},{"c":20.02,"h":20.25,"l":20.02,"n":149,"o":20.09,"t":"2026-10-07T04:00:00Z","v":15423,"vw":20.14866},{"c":18.9054,"h":19.48,"l":18.58,"n":193,"o":19.425,"t":"2026-10-08T04:00:00Z","v":10536,"vw":18.924924},{"c":18.7897,"h":18.93,"l":18.7897,"n":59,"o":18.89,"t":"2026-10-09T04:00:00Z","v":2051,"vw":18.921218},{"c":18.7332,"h":19.16,"l":18.64,"n":86,"o":19,"t":"2026-10-12T04:00:00Z","v":8520,"vw":18.803519},{"c":18.63,"h":18.69,"l":18.465,"n":76,"o":18.465,"t":"2026-10-13T04:00:00Z","v":4051,"vw":18.555828},{"c":18.0031,"h":18.35,"l":17.971,"n":145,"o":18.35,"t":"2026-10-14T04:00:00Z","v":15953,"vw":18.056941},{"c":18.32,"h":18.32,"l":17.495,"n":55,"o":17.58,"t":"2026-10-15T04:00:00Z","v":2857,"vw":17.80075},{"c":17.91,"h":18.24,"l":17.82,"n":67,"o":18.24,"t":"2026-10-16T04:00:00Z","v":4714,"vw":17.9069},{"c":17.9026,"h":18.1,"l":17.9026,"n":64,"o":18.1,"t":"2026-10-19T04:00:00Z","v":3561,"vw":18.021452},{"c":18.3035,"h":18.3035,"l":18.16,"n":69,"o":18.16,"t":"2026-10-20T04:00:00Z","v":936,"vw":18.16},{"c":18.701,"h":18.77,"l":18.42,"n":59,"o":18.42,"t":"2026-10-21T04:00:00Z","v":3041,"vw":18.4718},{"c":17.8605,"h":18.094,"l":17.81,"n":289,"o":18.07,"t":"2026-10-22T04:00:00Z","v":45242,"vw":17.83867}],"volatilityBars":[{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-21T11:00:00Z","v":1000,"vw":20},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-21T12:45:00Z","v":100,"vw":20.39},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-21T13:30:00Z","v":132,"vw":20.25},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-09-21T14:00:00Z","v":1068,"vw":20.41},{"c":20.48,"h":20.52,"l":20.48,"n":5,"o":20.48,"t":"2026-09-21T14:30:00Z","v":684,"vw":20.501988},{"c":20.47,"h":20.5299,"l":20.421,"n":9,"o":20.421,"t":"2026-09-21T15:00:00Z","v":6081,"vw":20.473011},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-21T15:15:00Z","v":148,"vw":20.44},{"c":20.29,"h":20.349,"l":20.29,"n":6,"o":20.3299,"t":"2026-09-21T15:30:00Z","v":1570,"vw":20.327435},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-21T16:00:00Z","v":100,"vw":20.38},{"c":20.385,"h":20.45,"l":20.385,"n":5,"o":20.45,"t":"2026-09-21T16:15:00Z","v":507,"vw":20.398919},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-21T16:45:00Z","v":1000,"vw":20.32},{"c":20.3347,"h":20.3347,"l":20.3347,"n":1,"o":20.3347,"t":"2026-09-21T17:00:00Z","v":125,"vw":20.3347},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-21T17:15:00Z","v":100,"vw":20.33},{"c":20.35,"h":20.369,"l":20.35,"n":8,"o":20.36,"t":"2026-09-21T17:30:00Z","v":1809,"vw":20.361446},{"c":20.27,"h":20.32,"l":20.27,"n":3,"o":20.32,"t":"2026-09-21T17:45:00Z","v":300,"vw":20.303333},{"c":20.295,"h":20.295,"l":20.295,"n":3,"o":20.295,"t":"2026-09-21T18:00:00Z","v":986,"vw":20.295},{"c":20.34,"h":20.34,"l":20.34,"n":3,"o":20.34,"t":"2026-09-21T18:15:00Z","v":179,"vw":20.34},{"c":20.309,"h":20.309,"l":20.29,"n":3,"o":20.29,"t":"2026-09-21T18:30:00Z","v":346,"vw":20.302667},{"c":20.355,"h":20.355,"l":20.355,"n":1,"o":20.355,"t":"2026-09-21T18:45:00Z","v":109,"vw":20.355},{"c":20.34,"h":20.345,"l":20.34,"n":2,"o":20.345,"t":"2026-09-21T19:00:00Z","v":200,"vw":20.3425},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-21T19:15:00Z","v":100,"vw":20.38},{"c":20.44,"h":20.45,"l":20.44,"n":2,"o":20.45,"t":"2026-09-21T19:30:00Z","v":269,"vw":20.446283},{"c":20.42,"h":20.43,"l":20.42,"n":26,"o":20.42,"t":"2026-09-21T19:45:00Z","v":2467,"vw":20.424884},{"c":20.86,"h":20.86,"l":20.58,"n":10,"o":20.58,"t":"2026-09-21T21:00:00Z","v":1000,"vw":20.669313},{"c":20.29,"h":20.29,"l":20.25,"n":19,"o":20.26,"t":"2026-09-22T13:30:00Z","v":1606,"vw":20.264297},{"c":20.369,"h":20.369,"l":20.305,"n":3,"o":20.305,"t":"2026-09-22T13:45:00Z","v":346,"vw":20.33227},{"c":20.36,"h":20.4,"l":20.33,"n":6,"o":20.4,"t":"2026-09-22T14:00:00Z","v":475,"vw":20.366351},{"c":20.07,"h":20.17,"l":20.07,"n":3,"o":20.17,"t":"2026-09-22T14:30:00Z","v":350,"vw":20.098653},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-09-22T15:30:00Z","v":166,"vw":20.3},{"c":20.31,"h":20.31,"l":20.31,"n":4,"o":20.31,"t":"2026-09-22T16:00:00Z","v":329,"vw":20.31},{"c":20.26,"h":20.26,"l":20.26,"n":4,"o":20.26,"t":"2026-09-22T16:45:00Z","v":1258,"vw":20.26},{"c":20.46,"h":20.46,"l":20.411,"n":17,"o":20.44,"t":"2026-09-22T19:00:00Z","v":7301,"vw":20.431347},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-09-22T19:30:00Z","v":300,"vw":20.5},{"c":20.165,"h":20.165,"l":20.165,"n":2,"o":20.165,"t":"2026-09-23T14:00:00Z","v":113,"vw":20.165},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-09-23T14:15:00Z","v":200,"vw":19.64},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-23T14:30:00Z","v":100,"vw":19.71},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-09-23T14:45:00Z","v":253,"vw":19.87},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-09-23T15:00:00Z","v":100,"vw":20.01},{"c":20.02,"h":20.02,"l":20.005,"n":3,"o":20.005,"t":"2026-09-23T15:15:00Z","v":1944,"vw":20.006543},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-09-23T16:00:00Z","v":200,"vw":19.68},{"c":19.74,"h":19.79,"l":19.74,"n":5,"o":19.79,"t":"2026-09-23T18:00:00Z","v":500,"vw":19.78},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-09-23T18:15:00Z","v":100,"vw":19.74},{"c":19.75,"h":19.76,"l":19.75,"n":7,"o":19.76,"t":"2026-09-23T18:30:00Z","v":780,"vw":19.758113},{"c":19.78,"h":19.805,"l":19.78,"n":3,"o":19.805,"t":"2026-09-23T18:45:00Z","v":550,"vw":19.795909},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-23T19:30:00Z","v":100,"vw":19.79},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-09-23T20:45:00Z","v":100,"vw":19.97},{"c":19.79,"h":19.79,"l":19.79,"n":3,"o":19.79,"t":"2026-09-24T11:45:00Z","v":120,"vw":19.79},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-09-24T14:00:00Z","v":142,"vw":19.86},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-09-24T14:30:00Z","v":100,"vw":20.11},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-24T14:45:00Z","v":1490,"vw":19.86},{"c":20.01,"h":20.01,"l":19.91,"n":4,"o":19.91,"t":"2026-09-24T15:15:00Z","v":756,"vw":19.943243},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-24T15:30:00Z","v":200,"vw":20.13},{"c":20.1,"h":20.129,"l":20.1,"n":2,"o":20.129,"t":"2026-09-24T16:00:00Z","v":596,"vw":20.124134},{"c":20.239,"h":20.239,"l":20.239,"n":1,"o":20.239,"t":"2026-09-24T16:15:00Z","v":170,"vw":20.239},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-24T16:30:00Z","v":100,"vw":20.25},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-09-24T19:15:00Z","v":200,"vw":20.33},{"c":20.31,"h":20.325,"l":20.31,"n":2,"o":20.325,"t":"2026-09-24T19:30:00Z","v":300,"vw":20.32},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-09-25T11:00:00Z","v":120,"vw":20.94},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-09-25T13:30:00Z","v":100,"vw":20.83},{"c":20.78,"h":20.78,"l":20.71,"n":4,"o":20.71,"t":"2026-09-25T14:30:00Z","v":300,"vw":20.745},{"c":20.6911,"h":20.6911,"l":20.691,"n":3,"o":20.691,"t":"2026-09-25T14:45:00Z","v":613,"vw":20.691033},{"c":20.7,"h":20.71,"l":20.7,"n":3,"o":20.71,"t":"2026-09-25T15:30:00Z","v":203,"vw":20.705},{"c":21.001,"h":21.001,"l":20.97,"n":7,"o":20.97,"t":"2026-09-25T16:15:00Z","v":790,"vw":20.980562},{"c":20.96,"h":20.97,"l":20.96,"n":15,"o":20.97,"t":"2026-09-25T17:15:00Z","v":1901,"vw":20.969474},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-25T18:15:00Z","v":100,"vw":21.15},{"c":21.15,"h":21.16,"l":21.09,"n":24,"o":21.09,"t":"2026-09-25T18:30:00Z","v":3420,"vw":21.147353},{"c":21.14,"h":21.14,"l":21.14,"n":7,"o":21.14,"t":"2026-09-25T18:45:00Z","v":700,"vw":21.14},{"c":21.14,"h":21.14,"l":21.1,"n":9,"o":21.1,"t":"2026-09-25T19:00:00Z","v":3000,"vw":21.134767},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-25T19:15:00Z","v":100,"vw":21.1},{"c":21.11,"h":21.11,"l":21.1,"n":21,"o":21.1,"t":"2026-09-25T19:45:00Z","v":2318,"vw":21.107619},{"c":20.76,"h":20.76,"l":20.76,"n":5,"o":20.76,"t":"2026-09-28T13:30:00Z","v":309,"vw":20.76},{"c":20.775,"h":20.775,"l":20.775,"n":1,"o":20.775,"t":"2026-09-28T13:45:00Z","v":100,"vw":20.775},{"c":20.66,"h":20.695,"l":20.6479,"n":21,"o":20.6701,"t":"2026-09-28T14:00:00Z","v":2851,"vw":20.665601},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-09-28T14:30:00Z","v":100,"vw":20.57},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-28T15:30:00Z","v":100,"vw":20.49},{"c":20.65,"h":20.705,"l":20.65,"n":5,"o":20.705,"t":"2026-09-28T16:30:00Z","v":554,"vw":20.685909},{"c":20.62,"h":20.62,"l":20.615,"n":2,"o":20.615,"t":"2026-09-28T16:45:00Z","v":300,"vw":20.6175},{"c":20.605,"h":20.605,"l":20.605,"n":1,"o":20.605,"t":"2026-09-28T19:00:00Z","v":400,"vw":20.605},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-28T19:15:00Z","v":100,"vw":20.6},{"c":20.46,"h":20.495,"l":20.46,"n":4,"o":20.495,"t":"2026-09-28T19:45:00Z","v":332,"vw":20.483487},{"c":20.915,"h":20.915,"l":20.915,"n":1,"o":20.915,"t":"2026-09-29T13:30:00Z","v":100,"vw":20.915},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-09-29T14:00:00Z","v":240,"vw":20.88},{"c":20.74,"h":20.74,"l":20.74,"n":2,"o":20.74,"t":"2026-09-29T15:00:00Z","v":200,"vw":20.74},{"c":20.51,"h":20.51,"l":20.5,"n":10,"o":20.5,"t":"2026-09-29T15:45:00Z","v":548,"vw":20.50475},{"c":20.46,"h":20.46,"l":20.4505,"n":4,"o":20.4516,"t":"2026-09-29T16:00:00Z","v":372,"vw":20.453839},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-29T16:30:00Z","v":100,"vw":20.51},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-09-29T18:00:00Z","v":121,"vw":20.43},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-09-29T19:45:00Z","v":100,"vw":20.56},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-29T21:15:00Z","v":179,"vw":20.2},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-09-30T13:30:00Z","v":100,"vw":20.94},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-09-30T15:15:00Z","v":200,"vw":20.5},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-30T16:00:00Z","v":174,"vw":20.69},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-09-30T16:15:00Z","v":201,"vw":20.7},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-09-30T16:30:00Z","v":100,"vw":20.69},{"c":20.69,"h":20.69,"l":20.69,"n":4,"o":20.69,"t":"2026-09-30T17:15:00Z","v":308,"vw":20.69},{"c":20.655,"h":20.655,"l":20.59,"n":4,"o":20.59,"t":"2026-09-30T17:45:00Z","v":348,"vw":20.617209},{"c":20.47,"h":20.51,"l":20.47,"n":7,"o":20.51,"t":"2026-09-30T18:30:00Z","v":1068,"vw":20.494863},{"c":20.44,"h":20.475,"l":20.43,"n":10,"o":20.475,"t":"2026-09-30T19:00:00Z","v":1064,"vw":20.4415},{"c":20.38,"h":20.42,"l":20.38,"n":2,"o":20.42,"t":"2026-09-30T19:15:00Z","v":249,"vw":20.396064},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-01T08:00:00Z","v":3000,"vw":20.35},{"c":20.25,"h":20.275,"l":20.25,"n":13,"o":20.26,"t":"2026-10-01T13:30:00Z","v":3000,"vw":20.2572},{"c":20.354,"h":20.4,"l":20.35,"n":6,"o":20.4,"t":"2026-10-01T13:45:00Z","v":900,"vw":20.375889},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-01T14:00:00Z","v":187,"vw":20.35},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-01T16:30:00Z","v":500,"vw":20.28},{"c":20.24,"h":20.24,"l":20.231,"n":3,"o":20.231,"t":"2026-10-01T16:45:00Z","v":500,"vw":20.2328},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-01T17:15:00Z","v":100,"vw":20.43},{"c":20.475,"h":20.475,"l":20.475,"n":1,"o":20.475,"t":"2026-10-01T18:30:00Z","v":150,"vw":20.475},{"c":20.47,"h":20.47,"l":20.47,"n":4,"o":20.47,"t":"2026-10-01T19:00:00Z","v":1941,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":7,"o":20.47,"t":"2026-10-01T19:15:00Z","v":3059,"vw":20.47},{"c":21.3,"h":21.3,"l":21.29,"n":6,"o":21.29,"t":"2026-10-02T13:30:00Z","v":931,"vw":21.298815},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-02T15:30:00Z","v":150,"vw":20.78},{"c":20.69,"h":20.73,"l":20.69,"n":12,"o":20.73,"t":"2026-10-02T16:30:00Z","v":1600,"vw":20.6925},{"c":20.779,"h":20.779,"l":20.779,"n":1,"o":20.779,"t":"2026-10-02T16:45:00Z","v":200,"vw":20.779},{"c":20.7201,"h":20.78,"l":20.7201,"n":5,"o":20.78,"t":"2026-10-02T17:00:00Z","v":1839,"vw":20.726778},{"c":20.73,"h":20.73,"l":20.73,"n":2,"o":20.73,"t":"2026-10-02T17:15:00Z","v":242,"vw":20.73},{"c":20.82,"h":20.82,"l":20.82,"n":38,"o":20.82,"t":"2026-10-05T13:30:00Z","v":4100,"vw":20.82},{"c":20.9,"h":20.9,"l":20.87,"n":7,"o":20.87,"t":"2026-10-05T13:45:00Z","v":807,"vw":20.88875},{"c":20.95,"h":20.95,"l":20.95,"n":6,"o":20.95,"t":"2026-10-05T14:00:00Z","v":600,"vw":20.95},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-05T14:30:00Z","v":144,"vw":20.81},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-05T14:45:00Z","v":100,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":5,"o":20.65,"t":"2026-10-05T15:45:00Z","v":817,"vw":20.65},{"c":20.65,"h":20.65,"l":20.62,"n":26,"o":20.62,"t":"2026-10-05T16:00:00Z","v":4407,"vw":20.64909},{"c":20.77,"h":20.77,"l":20.77,"n":11,"o":20.77,"t":"2026-10-05T17:45:00Z","v":2700,"vw":20.77},{"c":20.765,"h":20.765,"l":20.765,"n":2,"o":20.765,"t":"2026-10-05T19:00:00Z","v":241,"vw":20.765},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-05T19:45:00Z","v":240,"vw":20.8},{"c":20.869,"h":20.869,"l":20.869,"n":9,"o":20.869,"t":"2026-10-06T13:30:00Z","v":174,"vw":20.869},{"c":21.099,"h":21.099,"l":21.065,"n":2,"o":21.065,"t":"2026-10-06T15:00:00Z","v":2924,"vw":21.066163},{"c":20.8801,"h":20.8801,"l":20.8801,"n":1,"o":20.8801,"t":"2026-10-06T19:45:00Z","v":200,"vw":20.8801},{"c":19.84,"h":20.01,"l":19.82,"n":6,"o":20.01,"t":"2026-10-07T12:45:00Z","v":899,"vw":19.907087},{"c":20.04,"h":20.09,"l":20.02,"n":8,"o":20.09,"t":"2026-10-07T13:30:00Z","v":706,"vw":20.043214},{"c":20.11,"h":20.11,"l":20.11,"n":21,"o":20.11,"t":"2026-10-07T14:15:00Z","v":5204,"vw":20.11},{"c":20.1205,"h":20.139,"l":20.115,"n":10,"o":20.115,"t":"2026-10-07T15:30:00Z","v":1598,"vw":20.127904},{"c":20.25,"h":20.25,"l":20.2499,"n":8,"o":20.2499,"t":"2026-10-07T16:15:00Z","v":1104,"vw":20.249991},{"c":20.1701,"h":20.1701,"l":20.1701,"n":1,"o":20.1701,"t":"2026-10-07T16:30:00Z","v":2000,"vw":20.1701},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-07T17:15:00Z","v":100,"vw":20.22},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-07T17:45:00Z","v":100,"vw":20.11},{"c":20.22,"h":20.22,"l":20.22,"n":18,"o":20.22,"t":"2026-10-07T18:00:00Z","v":2500,"vw":20.22},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-07T19:45:00Z","v":100,"vw":20.07},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-07T20:00:00Z","v":213,"vw":20.02},{"c":19.425,"h":19.425,"l":19.425,"n":1,"o":19.425,"t":"2026-10-08T14:00:00Z","v":125,"vw":19.425},{"c":19.47,"h":19.48,"l":19.47,"n":5,"o":19.48,"t":"2026-10-08T14:30:00Z","v":1306,"vw":19.470769},{"c":19.4799,"h":19.4799,"l":19.415,"n":3,"o":19.415,"t":"2026-10-08T14:45:00Z","v":280,"vw":19.456638},{"c":18.87,"h":18.87,"l":18.81,"n":8,"o":18.81,"t":"2026-10-08T15:30:00Z","v":851,"vw":18.83},{"c":18.8693,"h":18.8693,"l":18.8693,"n":5,"o":18.8693,"t":"2026-10-08T15:45:00Z","v":179,"vw":18.8693},{"c":18.725,"h":18.725,"l":18.725,"n":1,"o":18.725,"t":"2026-10-08T16:00:00Z","v":500,"vw":18.725},{"c":18.815,"h":18.815,"l":18.815,"n":2,"o":18.815,"t":"2026-10-08T16:15:00Z","v":213,"vw":18.815},{"c":18.8202,"h":18.8202,"l":18.78,"n":2,"o":18.78,"t":"2026-10-08T16:30:00Z","v":200,"vw":18.8001},{"c":18.719,"h":18.73,"l":18.6905,"n":11,"o":18.6905,"t":"2026-10-08T16:45:00Z","v":2300,"vw":18.7235},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-08T17:15:00Z","v":100,"vw":18.58},{"c":18.67,"h":18.68,"l":18.635,"n":5,"o":18.635,"t":"2026-10-08T18:30:00Z","v":465,"vw":18.66375},{"c":18.87,"h":18.87,"l":18.8,"n":10,"o":18.8,"t":"2026-10-08T19:15:00Z","v":957,"vw":18.813016},{"c":18.91,"h":18.91,"l":18.91,"n":4,"o":18.91,"t":"2026-10-08T19:45:00Z","v":1206,"vw":18.91},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-09T13:30:00Z","v":159,"vw":18.89},{"c":18.901,"h":18.925,"l":18.901,"n":2,"o":18.925,"t":"2026-10-09T15:15:00Z","v":200,"vw":18.913},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-09T18:30:00Z","v":104,"vw":18.9},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-09T19:15:00Z","v":1000,"vw":18.93},{"c":19.03,"h":19.05,"l":19.03,"n":3,"o":19.05,"t":"2026-10-12T13:15:00Z","v":418,"vw":19.040431},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-12T13:30:00Z","v":2269,"vw":19},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-10-12T13:45:00Z","v":124,"vw":19.16},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-12T16:30:00Z","v":500,"vw":18.83},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-10-12T16:45:00Z","v":128,"vw":18.72},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-12T17:00:00Z","v":100,"vw":18.66},{"c":18.645,"h":18.645,"l":18.645,"n":1,"o":18.645,"t":"2026-10-12T18:00:00Z","v":964,"vw":18.645},{"c":18.64,"h":18.64,"l":18.64,"n":3,"o":18.64,"t":"2026-10-12T18:15:00Z","v":106,"vw":18.64},{"c":18.7,"h":18.739,"l":18.69,"n":15,"o":18.729,"t":"2026-10-12T19:45:00Z","v":3435,"vw":18.719882},{"c":18.4701,"h":18.4701,"l":18.465,"n":4,"o":18.465,"t":"2026-10-13T13:45:00Z","v":450,"vw":18.467525},{"c":18.69,"h":18.69,"l":18.64,"n":4,"o":18.64,"t":"2026-10-13T14:00:00Z","v":300,"vw":18.665},{"c":18.62,"h":18.62,"l":18.62,"n":5,"o":18.62,"t":"2026-10-13T16:00:00Z","v":260,"vw":18.62},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-13T17:30:00Z","v":1000,"vw":18.57},{"c":18.5299,"h":18.5299,"l":18.521,"n":3,"o":18.521,"t":"2026-10-13T17:45:00Z","v":1046,"vw":18.522235},{"c":18.615,"h":18.615,"l":18.615,"n":1,"o":18.615,"t":"2026-10-13T18:30:00Z","v":100,"vw":18.615},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T19:30:00Z","v":100,"vw":18.65},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-13T20:00:00Z","v":163,"vw":18.63},{"c":18.35,"h":18.35,"l":18.35,"n":5,"o":18.35,"t":"2026-10-14T13:30:00Z","v":338,"vw":18.35},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-14T13:45:00Z","v":310,"vw":18.34},{"c":18.1656,"h":18.1656,"l":18.1656,"n":2,"o":18.1656,"t":"2026-10-14T14:00:00Z","v":166,"vw":18.1656},{"c":18.04,"h":18.04,"l":18.04,"n":5,"o":18.04,"t":"2026-10-14T14:30:00Z","v":870,"vw":18.04},{"c":18.05,"h":18.1,"l":18.05,"n":3,"o":18.1,"t":"2026-10-14T15:30:00Z","v":1120,"vw":18.095455},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-14T16:15:00Z","v":110,"vw":18.01},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-14T16:30:00Z","v":100,"vw":18.11},{"c":18.08,"h":18.15,"l":18.08,"n":18,"o":18.15,"t":"2026-10-14T17:30:00Z","v":3500,"vw":18.082472},{"c":18.04,"h":18.04,"l":18.03,"n":3,"o":18.03,"t":"2026-10-14T18:00:00Z","v":1100,"vw":18.035455},{"c":17.971,"h":18.01,"l":17.971,"n":12,"o":18.01,"t":"2026-10-14T18:15:00Z","v":2764,"vw":17.9804},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-14T18:45:00Z","v":200,"vw":18.07},{"c":18.04,"h":18.04,"l":18.034,"n":36,"o":18.034,"t":"2026-10-14T19:30:00Z","v":4257,"vw":18.03982},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T19:45:00Z","v":154,"vw":18},{"c":17.495,"h":17.58,"l":17.495,"n":4,"o":17.58,"t":"2026-10-15T13:30:00Z","v":912,"vw":17.570608},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-15T13:45:00Z","v":300,"vw":17.54},{"c":17.605,"h":17.605,"l":17.605,"n":1,"o":17.605,"t":"2026-10-15T14:00:00Z","v":238,"vw":17.605},{"c":18.2101,"h":18.2101,"l":18.2101,"n":1,"o":18.2101,"t":"2026-10-15T15:15:00Z","v":300,"vw":18.2101},{"c":18.3199,"h":18.3199,"l":18.3199,"n":2,"o":18.3199,"t":"2026-10-15T18:45:00Z","v":101,"vw":18.3199},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-15T20:00:00Z","v":305,"vw":18.32},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-16T13:30:00Z","v":131,"vw":18.24},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-16T15:00:00Z","v":125,"vw":18.11},{"c":18.0583,"h":18.069,"l":18.0583,"n":4,"o":18.069,"t":"2026-10-16T15:30:00Z","v":442,"vw":18.06365},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-16T15:45:00Z","v":100,"vw":17.98},{"c":17.95,"h":17.97,"l":17.95,"n":13,"o":17.97,"t":"2026-10-16T17:45:00Z","v":929,"vw":17.965748},{"c":17.855,"h":17.855,"l":17.855,"n":3,"o":17.855,"t":"2026-10-16T19:15:00Z","v":141,"vw":17.855},{"c":17.83,"h":17.83,"l":17.83,"n":5,"o":17.83,"t":"2026-10-16T19:30:00Z","v":1206,"vw":17.83},{"c":17.91,"h":17.91,"l":17.82,"n":7,"o":17.82,"t":"2026-10-16T19:45:00Z","v":1360,"vw":17.836478},{"c":18.02,"h":18.1,"l":18.02,"n":23,"o":18.1,"t":"2026-10-19T13:30:00Z","v":2339,"vw":18.036295},{"c":17.9192,"h":17.9192,"l":17.9192,"n":3,"o":17.9192,"t":"2026-10-19T14:00:00Z","v":139,"vw":17.9192},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-19T15:30:00Z","v":800,"vw":18},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-20T14:00:00Z","v":166,"vw":18.16},{"c":18.2706,"h":18.2706,"l":18.2706,"n":1,"o":18.2706,"t":"2026-10-20T22:30:00Z","v":100,"vw":18.2706},{"c":18.42,"h":18.42,"l":18.42,"n":6,"o":18.42,"t":"2026-10-21T14:15:00Z","v":2000,"vw":18.42},{"c":18.575,"h":18.575,"l":18.575,"n":2,"o":18.575,"t":"2026-10-21T14:45:00Z","v":156,"vw":18.575},{"c":18.57,"h":18.57,"l":18.57,"n":3,"o":18.57,"t":"2026-10-21T15:00:00Z","v":210,"vw":18.57},{"c":18.7291,"h":18.7291,"l":18.7291,"n":1,"o":18.7291,"t":"2026-10-21T15:45:00Z","v":110,"vw":18.7291},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-21T18:00:00Z","v":134,"vw":18.77},{"c":18.07,"h":18.07,"l":18.07,"n":14,"o":18.07,"t":"2026-10-22T13:30:00Z","v":1109,"vw":18.07},{"c":18.094,"h":18.094,"l":18.094,"n":1,"o":18.094,"t":"2026-10-22T14:15:00Z","v":224,"vw":18.094},{"c":18.035,"h":18.035,"l":18.035,"n":1,"o":18.035,"t":"2026-10-22T15:15:00Z","v":110,"vw":18.035},{"c":17.85,"h":17.89,"l":17.85,"n":3,"o":17.89,"t":"2026-10-22T18:45:00Z","v":400,"vw":17.88},{"c":17.835,"h":17.84,"l":17.81,"n":114,"o":17.835,"t":"2026-10-22T19:15:00Z","v":13954,"vw":17.815378},{"c":17.8201,"h":17.85,"l":17.82,"n":100,"o":17.85,"t":"2026-10-22T19:30:00Z","v":28089,"vw":17.835435},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-22T19:45:00Z","v":149,"vw":17.81},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-22T21:45:00Z","v":500,"vw":17.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2897506054144051,"strike":23.409975783423796,"iv":0.8214629606728577,"gamma":0.05662428579679066,"theta":-0.016912830645310045,"vega":0.011704334247185073,"rho":0.0018443207288204718,"breakevenPct":32.69352139547158},{"delta":0.2,"premium":0.35004194589303483,"strike":21.499161082139302,"iv":0.6842220449452054,"gamma":0.08171478393932012,"theta":-0.016972210150171575,"vega":0.014033563295012035,"rho":0.0024827380532621984,"breakevenPct":22.332538439754433},{"delta":0.25,"premium":0.42495181632044937,"strike":20.500481836795505,"iv":0.6188026933310145,"gamma":0.10229462177283921,"theta":-0.017463482473597514,"vega":0.015887808575490128,"rho":0.0031135806785053417,"breakevenPct":17.160402301816625},{"delta":0.3,"premium":0.5183562190698229,"strike":19.82657512372071,"iv":0.5862425370024696,"gamma":0.11727641880124813,"theta":-0.01817442703585013,"vega":0.01735714238376582,"rho":0.0037363392110177536,"breakevenPct":13.910200401951426},{"delta":0.35,"premium":0.6341879348378593,"strike":19.36324826064856,"iv":0.579884612673731,"gamma":0.12580981633418079,"theta":-0.019085622643557457,"vega":0.01844618813277601,"rho":0.004349729308994967,"breakevenPct":11.96459335117396},{"delta":0.4,"premium":0.7577272727272728,"strike":18.918181818181818,"iv":0.5753172727272727,"gamma":0.13281909090909091,"theta":-0.01989,"vega":0.019365454545454547,"rho":0.0049577683418482845,"breakevenPct":10.164380005649864},{"delta":0.45,"premium":0.9092424242424243,"strike":18.53939393939394,"iv":0.5772490909090908,"gamma":0.13429636363636363,"theta":-0.020306666666666667,"vega":0.01966848484848485,"rho":0.005546384990177824,"breakevenPct":8.891891960675043},{"delta":0.5,"premium":1.0607575757575758,"strike":18.16060606060606,"iv":0.579180909090909,"gamma":0.13577363636363635,"theta":-0.020723333333333333,"vega":0.01997151515151515,"rho":0.0061350016385073635,"breakevenPct":7.619403915700223},{"delta":0.55,"premium":1.2511233815689264,"strike":17.78065498857578,"iv":0.5860977913175933,"gamma":0.13295628332063975,"theta":-0.020834196496572734,"vega":0.01977098248286367,"rho":0.0066960631146513695,"breakevenPct":6.557925982725613},{"delta":0.6,"premium":1.4700875856816453,"strike":17.3998476770754,"iv":0.5966842345773039,"gamma":0.12697760853008377,"theta":-0.02071995430312262,"vega":0.019199771515613098,"rho":0.0072368409223810245,"breakevenPct":5.651774937751162},{"delta":0.65,"premium":1.6890517897943644,"strike":17.01904036557502,"iv":0.6072706778370145,"gamma":0.12099893373952779,"theta":-0.020605712109672505,"vega":0.018628560548362528,"rho":0.007777618730110679,"breakevenPct":4.745623892776708},{"delta":0.7,"premium":1.978078924544666,"strike":16.58803122289679,"iv":0.6142679098005204,"gamma":0.11105993061578492,"theta":-0.019405290546400694,"vega":0.01728169991326973,"rho":0.008265494723683054,"breakevenPct":3.9506740989415663},{"delta":0.75,"premium":2.270793581960104,"strike":16.154379878577625,"iv":0.6210762359063313,"gamma":0.1009124891587164,"theta":-0.01814770164787511,"vega":0.015894015611448396,"rho":0.008750586411247152,"breakevenPct":3.1615770025348082},{"delta":0.8,"premium":2.641613247863248,"strike":15.655982905982906,"iv":0.6263209401709402,"gamma":0.08773632478632479,"theta":-0.016220726495726496,"vega":0.013920726495726496,"rho":0.009176026028193536,"breakevenPct":2.4472783732043064},{"delta":0.85,"premium":3.0556089743589743,"strike":15.121794871794872,"iv":0.6307012820512821,"gamma":0.07288589743589746,"theta":-0.013923717948717954,"vega":0.011623717948717954,"rho":0.009568490276910254,"breakevenPct":1.7743279648041592},{"delta":0.9,"premium":3.60130674002751,"strike":14.469050894085282,"iv":0.6234702888583219,"gamma":0.05452723521320497,"theta":-0.010639064649243468,"vega":0.008657634112792299,"rho":0.009857496018649587,"breakevenPct":1.174981854443008}],"put":[{"delta":0.1,"premium":0.2735058753963402,"strike":12.940235015853606,"iv":1.016705118624981,"gamma":0.03442211336831945,"theta":-0.015241100876451563,"vega":0.008813965389275528,"rho":-0.001664465066510496,"breakevenPct":29.07964983926952},{"delta":0.15,"premium":0.34123490967753217,"strike":14.549798795700429,"iv":0.7949007866113871,"gamma":0.058801329524793784,"theta":-0.015565905978330283,"vega":0.011661892856573382,"rho":-0.002448914695821013,"breakevenPct":20.44699820260968},{"delta":0.2,"premium":0.41315756538652193,"strike":15.508767538486959,"iv":0.6794480513433581,"gamma":0.08297981568166268,"theta":-0.015820623152009435,"vega":0.013986047652295166,"rho":-0.0032365744050142638,"breakevenPct":15.48047382155909},{"delta":0.25,"premium":0.5041109396882466,"strike":16.18036979896082,"iv":0.6113349730676467,"gamma":0.10263365858407593,"theta":-0.016122687864835887,"vega":0.015814966525397618,"rho":-0.004031621432571516,"breakevenPct":12.229451251238332},{"delta":0.3,"premium":0.6339362091242304,"strike":16.613120697080767,"iv":0.5990672998534721,"gamma":0.11412591909934734,"theta":-0.017166675264605746,"vega":0.017232618835113764,"rho":-0.004845019193638578,"breakevenPct":10.533386590764316},{"delta":0.35,"premium":0.7677455357142856,"strike":17.039434523809522,"iv":0.5876110119047618,"gamma":0.1249126488095238,"theta":-0.01813154761904762,"vega":0.018563095238095236,"rho":-0.005661898502980677,"breakevenPct":8.89566928084186},{"delta":0.4,"premium":0.93515625,"strike":17.411458333333332,"iv":0.5829979166666667,"gamma":0.12974895833333333,"theta":-0.018429166666666667,"vega":0.019158333333333333,"rho":-0.006508141059095263,"breakevenPct":7.75005132368447},{"delta":0.45,"premium":1.1025669642857143,"strike":17.783482142857142,"iv":0.5783848214285714,"gamma":0.13458526785714287,"theta":-0.018726785714285713,"vega":0.01975357142857143,"rho":-0.007354383615209847,"breakevenPct":6.604433366527081},{"delta":0.5,"premium":1.294641509433962,"strike":18.157735849056603,"iv":0.5751321509433962,"gamma":0.13672173584905659,"theta":-0.018710716981132077,"vega":0.019973811320754715,"rho":-0.00821820994211691,"breakevenPct":5.584421826809756},{"delta":0.55,"premium":1.5210566037735849,"strike":18.535094339622642,"iv":0.5737736603773586,"gamma":0.13509909433962264,"theta":-0.01825788679245283,"vega":0.01967192452830189,"rho":-0.009106518935534071,"breakevenPct":4.739297691279313},{"delta":0.6,"premium":1.7474716981132072,"strike":18.91245283018868,"iv":0.5724151698113208,"gamma":0.13347645283018866,"theta":-0.017805056603773586,"vega":0.01937003773584906,"rho":-0.009994827928951233,"breakevenPct":3.894173555748872},{"delta":0.65,"premium":2.12,"strike":19.4,"iv":0.58982,"gamma":0.12414,"theta":-0.0173,"vega":0.0185,"rho":-0.010992443024815491,"breakevenPct":3.250188964474675},{"delta":0.7,"premium":2.536666666666666,"strike":19.920833333333334,"iv":0.6128929166666666,"gamma":0.11247333333333336,"theta":-0.016779166666666668,"vega":0.017458333333333333,"rho":-0.01202307767246064,"breakevenPct":2.666965277194553},{"delta":0.75,"premium":2.981123595505618,"strike":20.476404494382024,"iv":0.615685393258427,"gamma":0.10145775280898876,"theta":-0.01503258426966292,"vega":0.01582314606741573,"rho":-0.013076345838122574,"breakevenPct":2.044842535895377},{"delta":0.8,"premium":3.455535390199638,"strike":21.06170598911071,"iv":0.6165845735027223,"gamma":0.09008439201451904,"theta":-0.013051905626134298,"vega":0.014039564428312157,"rho":-0.01415302989533815,"breakevenPct":1.4239769384335605},{"delta":0.85,"premium":4.272232304900181,"strike":21.969147005444647,"iv":0.6413577132486388,"gamma":0.07220780399274049,"theta":-0.010874047186932852,"vega":0.011680217785843921,"rho":-0.015495045309563442,"breakevenPct":0.9159054867194893},{"delta":0.9,"premium":5.805281690140845,"strike":23.58450704225352,"iv":0.7028894366197183,"gamma":0.04952746478873239,"theta":-0.008289436619718309,"vega":0.008847887323943662,"rho":-0.01740123566643118,"breakevenPct":0.45505247830308104}]},"raw":{"call":[{"delta":0.15,"premium":0.2897506054144051,"strike":23.409975783423796,"iv":0.8214629606728577,"gamma":0.05662428579679066,"theta":-0.016912830645310045,"vega":0.011704334247185073,"rho":0.0018443207288204718,"breakevenPct":32.69352139547158},{"delta":0.2,"premium":0.35004194589303483,"strike":21.499161082139302,"iv":0.6842220449452054,"gamma":0.08171478393932012,"theta":-0.016972210150171575,"vega":0.014033563295012035,"rho":0.0024827380532621984,"breakevenPct":22.332538439754433},{"delta":0.25,"premium":0.42495181632044937,"strike":20.500481836795505,"iv":0.6188026933310145,"gamma":0.10229462177283921,"theta":-0.017463482473597514,"vega":0.015887808575490128,"rho":0.0031135806785053417,"breakevenPct":17.160402301816625},{"delta":0.3,"premium":0.5183562190698229,"strike":19.82657512372071,"iv":0.5862425370024696,"gamma":0.11727641880124813,"theta":-0.01817442703585013,"vega":0.01735714238376582,"rho":0.0037363392110177536,"breakevenPct":13.910200401951426},{"delta":0.35,"premium":0.6341879348378593,"strike":19.36324826064856,"iv":0.579884612673731,"gamma":0.12580981633418079,"theta":-0.019085622643557457,"vega":0.01844618813277601,"rho":0.004349729308994967,"breakevenPct":11.96459335117396},{"delta":0.4,"premium":0.7577272727272728,"strike":18.918181818181818,"iv":0.5753172727272727,"gamma":0.13281909090909091,"theta":-0.01989,"vega":0.019365454545454547,"rho":0.0049577683418482845,"breakevenPct":10.164380005649864},{"delta":0.45,"premium":0.9092424242424243,"strike":18.53939393939394,"iv":0.5772490909090908,"gamma":0.13429636363636363,"theta":-0.020306666666666667,"vega":0.01966848484848485,"rho":0.005546384990177824,"breakevenPct":8.891891960675043},{"delta":0.5,"premium":1.0607575757575758,"strike":18.16060606060606,"iv":0.579180909090909,"gamma":0.13577363636363635,"theta":-0.020723333333333333,"vega":0.01997151515151515,"rho":0.0061350016385073635,"breakevenPct":7.619403915700223},{"delta":0.55,"premium":1.2511233815689264,"strike":17.78065498857578,"iv":0.5860977913175933,"gamma":0.13295628332063975,"theta":-0.020834196496572734,"vega":0.01977098248286367,"rho":0.0066960631146513695,"breakevenPct":6.557925982725613},{"delta":0.6,"premium":1.4700875856816453,"strike":17.3998476770754,"iv":0.5966842345773039,"gamma":0.12697760853008377,"theta":-0.02071995430312262,"vega":0.019199771515613098,"rho":0.0072368409223810245,"breakevenPct":5.651774937751162},{"delta":0.65,"premium":1.6890517897943644,"strike":17.01904036557502,"iv":0.6072706778370145,"gamma":0.12099893373952779,"theta":-0.020605712109672505,"vega":0.018628560548362528,"rho":0.007777618730110679,"breakevenPct":4.745623892776708},{"delta":0.7,"premium":1.978078924544666,"strike":16.58803122289679,"iv":0.6142679098005204,"gamma":0.11105993061578492,"theta":-0.019405290546400694,"vega":0.01728169991326973,"rho":0.008265494723683054,"breakevenPct":3.9506740989415663},{"delta":0.75,"premium":2.270793581960104,"strike":16.154379878577625,"iv":0.6210762359063313,"gamma":0.1009124891587164,"theta":-0.01814770164787511,"vega":0.015894015611448396,"rho":0.008750586411247152,"breakevenPct":3.1615770025348082},{"delta":0.8,"premium":2.641613247863248,"strike":15.655982905982906,"iv":0.6263209401709402,"gamma":0.08773632478632479,"theta":-0.016220726495726496,"vega":0.013920726495726496,"rho":0.009176026028193536,"breakevenPct":2.4472783732043064},{"delta":0.85,"premium":3.0556089743589743,"strike":15.121794871794872,"iv":0.6307012820512821,"gamma":0.07288589743589746,"theta":-0.013923717948717954,"vega":0.011623717948717954,"rho":0.009568490276910254,"breakevenPct":1.7743279648041592},{"delta":0.9,"premium":3.60130674002751,"strike":14.469050894085282,"iv":0.6234702888583219,"gamma":0.05452723521320497,"theta":-0.010639064649243468,"vega":0.008657634112792299,"rho":0.009857496018649587,"breakevenPct":1.174981854443008}],"put":[{"delta":0.1,"premium":0.2735058753963402,"strike":12.940235015853606,"iv":1.016705118624981,"gamma":0.03442211336831945,"theta":-0.015241100876451563,"vega":0.008813965389275528,"rho":-0.001664465066510496,"breakevenPct":29.07964983926952},{"delta":0.15,"premium":0.34123490967753217,"strike":14.549798795700429,"iv":0.7949007866113871,"gamma":0.058801329524793784,"theta":-0.015565905978330283,"vega":0.011661892856573382,"rho":-0.002448914695821013,"breakevenPct":20.44699820260968},{"delta":0.2,"premium":0.41315756538652193,"strike":15.508767538486959,"iv":0.6794480513433581,"gamma":0.08297981568166268,"theta":-0.015820623152009435,"vega":0.013986047652295166,"rho":-0.0032365744050142638,"breakevenPct":15.48047382155909},{"delta":0.25,"premium":0.5041109396882466,"strike":16.18036979896082,"iv":0.6113349730676467,"gamma":0.10263365858407593,"theta":-0.016122687864835887,"vega":0.015814966525397618,"rho":-0.004031621432571516,"breakevenPct":12.229451251238332},{"delta":0.3,"premium":0.6339362091242304,"strike":16.613120697080767,"iv":0.5990672998534721,"gamma":0.11412591909934734,"theta":-0.017166675264605746,"vega":0.017232618835113764,"rho":-0.004845019193638578,"breakevenPct":10.533386590764316},{"delta":0.35,"premium":0.7677455357142856,"strike":17.039434523809522,"iv":0.5876110119047618,"gamma":0.1249126488095238,"theta":-0.01813154761904762,"vega":0.018563095238095236,"rho":-0.005661898502980677,"breakevenPct":8.89566928084186},{"delta":0.4,"premium":0.93515625,"strike":17.411458333333332,"iv":0.5829979166666667,"gamma":0.12974895833333333,"theta":-0.018429166666666667,"vega":0.019158333333333333,"rho":-0.006508141059095263,"breakevenPct":7.75005132368447},{"delta":0.45,"premium":1.1025669642857143,"strike":17.783482142857142,"iv":0.5783848214285714,"gamma":0.13458526785714287,"theta":-0.018726785714285713,"vega":0.01975357142857143,"rho":-0.007354383615209847,"breakevenPct":6.604433366527081},{"delta":0.5,"premium":1.294641509433962,"strike":18.157735849056603,"iv":0.5751321509433962,"gamma":0.13672173584905659,"theta":-0.018710716981132077,"vega":0.019973811320754715,"rho":-0.00821820994211691,"breakevenPct":5.584421826809756},{"delta":0.55,"premium":1.5210566037735849,"strike":18.535094339622642,"iv":0.5737736603773586,"gamma":0.13509909433962264,"theta":-0.01825788679245283,"vega":0.01967192452830189,"rho":-0.009106518935534071,"breakevenPct":4.739297691279313},{"delta":0.6,"premium":1.7474716981132072,"strike":18.91245283018868,"iv":0.5724151698113208,"gamma":0.13347645283018866,"theta":-0.017805056603773586,"vega":0.01937003773584906,"rho":-0.009994827928951233,"breakevenPct":3.894173555748872},{"delta":0.65,"premium":2.12,"strike":19.4,"iv":0.58982,"gamma":0.12414,"theta":-0.0173,"vega":0.0185,"rho":-0.010992443024815491,"breakevenPct":3.250188964474675},{"delta":0.7,"premium":2.536666666666666,"strike":19.920833333333334,"iv":0.6128929166666666,"gamma":0.11247333333333336,"theta":-0.016779166666666668,"vega":0.017458333333333333,"rho":-0.01202307767246064,"breakevenPct":2.666965277194553},{"delta":0.75,"premium":2.981123595505618,"strike":20.476404494382024,"iv":0.615685393258427,"gamma":0.10145775280898876,"theta":-0.01503258426966292,"vega":0.01582314606741573,"rho":-0.013076345838122574,"breakevenPct":2.044842535895377},{"delta":0.8,"premium":3.455535390199638,"strike":21.06170598911071,"iv":0.6165845735027223,"gamma":0.09008439201451904,"theta":-0.013051905626134298,"vega":0.014039564428312157,"rho":-0.01415302989533815,"breakevenPct":1.4239769384335605},{"delta":0.85,"premium":4.272232304900181,"strike":21.969147005444647,"iv":0.6413577132486388,"gamma":0.07220780399274049,"theta":-0.010874047186932852,"vega":0.011680217785843921,"rho":-0.015495045309563442,"breakevenPct":0.9159054867194893},{"delta":0.9,"premium":5.805281690140845,"strike":23.58450704225352,"iv":0.7028894366197183,"gamma":0.04952746478873239,"theta":-0.008289436619718309,"vega":0.008847887323943662,"rho":-0.01740123566643118,"breakevenPct":0.45505247830308104}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}