{"symbol":"SOLC","url":"https://intraalpha.com/companies/SOLC","capturedAt":"2026-10-23T15:50:38.304Z","state":"ready","quote":{"symbol":"SOLC","last_price":21.17,"prev_close":21.0027,"regular_close":21.17,"change":0.1673,"change_pct":0.7966,"regular_change":0.1673,"regular_change_pct":0.7966,"extended_change":0,"extended_change_pct":0,"bid":21.21,"ask":21.24,"bid_size":1300,"ask_size":500,"volume":953,"vwap":21.22125,"open":21.25,"high":21.27,"low":21.16,"close":21.17,"trade_count":18,"last_trade_at":"2026-10-23T15:41:56.279512406Z","last_quote_at":"2026-10-23T15:50:37.735835126Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:50:33.263839234-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8800000,"net_expense_ratio":0.005,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:50:37.990210+00:00"},"optionObservedAt":"2026-10-23T15:35:53.328Z","bars":[{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-16T13:45:00Z","v":136,"vw":21.37},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-16T17:20:00Z","v":100,"vw":20.82},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-16T19:05:00Z","v":100,"vw":20.81},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-16T19:30:00Z","v":100,"vw":20.92},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-16T19:55:00Z","v":101,"vw":20.95},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-19T14:45:00Z","v":100,"vw":21.12},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-19T16:10:00Z","v":100,"vw":21.19},{"c":21.11,"h":21.11,"l":21.11,"n":4,"o":21.11,"t":"2026-10-19T18:00:00Z","v":337,"vw":21.11},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-19T19:20:00Z","v":100,"vw":21.08},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-19T19:55:00Z","v":103,"vw":21.05},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-20T12:50:00Z","v":100,"vw":21.14},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-20T12:55:00Z","v":100,"vw":21.15},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-20T13:00:00Z","v":200,"vw":21.12},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-20T13:05:00Z","v":100,"vw":21.11},{"c":21.13,"h":21.13,"l":21.1,"n":4,"o":21.1,"t":"2026-10-20T13:10:00Z","v":400,"vw":21.115},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-20T14:05:00Z","v":100,"vw":21.65},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-20T15:30:00Z","v":200,"vw":21.3},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-20T16:45:00Z","v":243,"vw":21.54},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-20T17:20:00Z","v":700,"vw":21.58},{"c":21.48,"h":21.485,"l":21.47,"n":21,"o":21.47,"t":"2026-10-20T19:55:00Z","v":2003,"vw":21.47175},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-21T13:35:00Z","v":300,"vw":21.53},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-21T16:25:00Z","v":100,"vw":21.98},{"c":22.01,"h":22.02,"l":22.01,"n":5,"o":22.02,"t":"2026-10-21T16:40:00Z","v":576,"vw":22.014403},{"c":21.76,"h":21.77,"l":21.76,"n":3,"o":21.77,"t":"2026-10-21T19:10:00Z","v":300,"vw":21.766667},{"c":21.965,"h":21.965,"l":21.965,"n":2,"o":21.965,"t":"2026-10-21T19:55:00Z","v":200,"vw":21.965},{"c":21.96,"h":21.96,"l":21.95,"n":3,"o":21.95,"t":"2026-10-21T20:00:00Z","v":400,"vw":21.9575},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-22T13:35:00Z","v":300,"vw":21.2},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T13:45:00Z","v":300,"vw":21.22},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-22T15:25:00Z","v":143,"vw":21.2},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-22T15:40:00Z","v":300,"vw":21.19},{"c":21.11,"h":21.11,"l":21.1,"n":7,"o":21.1,"t":"2026-10-22T16:30:00Z","v":478,"vw":21.103435},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-22T16:45:00Z","v":137,"vw":21.06},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-22T17:55:00Z","v":800,"vw":21.01},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-22T18:20:00Z","v":100,"vw":20.95},{"c":21.02,"h":21.02,"l":21.01,"n":4,"o":21.01,"t":"2026-10-22T18:50:00Z","v":800,"vw":21.011264},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-22T19:30:00Z","v":100,"vw":21.03},{"c":21,"h":21.02,"l":20.98,"n":24,"o":20.98,"t":"2026-10-22T19:55:00Z","v":2491,"vw":21.008696},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-23T13:55:00Z","v":100,"vw":21.25},{"c":21.27,"h":21.27,"l":21.25,"n":6,"o":21.25,"t":"2026-10-23T14:50:00Z","v":500,"vw":21.255},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-23T15:10:00Z","v":100,"vw":21.16},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-23T15:40:00Z","v":200,"vw":21.17}],"history":[{"c":27.3011,"h":27.3011,"l":26.544,"n":50,"o":26.57,"t":"2025-11-18T05:00:00Z","v":4915,"vw":27.0695},{"c":25.6291,"h":26.68,"l":25.22,"n":109,"o":26.4105,"t":"2025-11-19T05:00:00Z","v":12365,"vw":25.322804},{"c":25.7386,"h":26.78,"l":25.7386,"n":26,"o":26.78,"t":"2025-11-20T05:00:00Z","v":1347,"vw":26.654545},{"c":24.5013,"h":25.08,"l":24.5013,"n":63,"o":24.63,"t":"2025-11-21T05:00:00Z","v":7857,"vw":24.766023},{"c":26.7658,"h":26.7658,"l":26.3,"n":49,"o":26.3,"t":"2025-11-24T05:00:00Z","v":3127,"vw":26.585714},{"c":26.5228,"h":26.5228,"l":26.5228,"n":15,"o":26.5228,"t":"2025-11-25T05:00:00Z","v":195,"vw":26.5228},{"c":27.5847,"h":27.6,"l":27.58,"n":29,"o":27.6,"t":"2025-11-26T05:00:00Z","v":1159,"vw":27.584444},{"c":26.5123,"h":27.61,"l":26.5123,"n":38,"o":27.61,"t":"2025-11-28T05:00:00Z","v":3363,"vw":27.242914},{"c":24.0015,"h":24.02,"l":23.88,"n":29,"o":23.99,"t":"2025-12-01T05:00:00Z","v":1743,"vw":23.980625},{"c":26.735,"h":27.17,"l":25.34,"n":175,"o":25.35,"t":"2025-12-02T05:00:00Z","v":24772,"vw":26.75556},{"c":27.3287,"h":27.56,"l":27.17,"n":61,"o":27.29,"t":"2025-12-03T05:00:00Z","v":7546,"vw":27.304815},{"c":27.093,"h":27.61,"l":27.093,"n":14,"o":27.61,"t":"2025-12-04T05:00:00Z","v":669,"vw":27.365},{"c":25.5915,"h":25.62,"l":25.49,"n":7,"o":25.49,"t":"2025-12-05T05:00:00Z","v":297,"vw":25.555},{"c":25.8932,"h":26.3899,"l":25.89,"n":51,"o":26.3899,"t":"2025-12-08T05:00:00Z","v":4190,"vw":26.249339},{"c":27.014,"h":27.7,"l":27.014,"n":51,"o":27.16,"t":"2025-12-09T05:00:00Z","v":4414,"vw":27.515154},{"c":26.7164,"h":27.05,"l":26.7164,"n":12,"o":27.05,"t":"2025-12-10T05:00:00Z","v":517,"vw":27.05},{"c":26.3547,"h":26.3547,"l":26.3547,"n":8,"o":26.3547,"t":"2025-12-11T05:00:00Z","v":188,"vw":26.3547},{"c":25.4297,"h":25.4297,"l":25.4297,"n":5,"o":25.4297,"t":"2025-12-12T05:00:00Z","v":215,"vw":25.4297},{"c":24.2222,"h":24.2222,"l":24.2222,"n":12,"o":24.2222,"t":"2025-12-15T05:00:00Z","v":175,"vw":24.2222},{"c":24.8354,"h":24.95,"l":24.73,"n":16,"o":24.73,"t":"2025-12-16T05:00:00Z","v":2034,"vw":24.794518},{"c":23.7028,"h":24.93,"l":23.7028,"n":99,"o":24.92,"t":"2025-12-17T05:00:00Z","v":11841,"vw":24.293472},{"c":22.6739,"h":24.81,"l":22.61,"n":85,"o":24.32,"t":"2025-12-18T05:00:00Z","v":12462,"vw":23.670782},{"c":24.5463,"h":24.5463,"l":24.27,"n":42,"o":24.41,"t":"2025-12-19T05:00:00Z","v":3778,"vw":24.386313},{"c":24.0726,"h":24.72,"l":24.06,"n":29,"o":24.72,"t":"2025-12-22T05:00:00Z","v":3512,"vw":24.525818},{"c":24.0958,"h":24.0958,"l":23.94,"n":7,"o":23.94,"t":"2025-12-23T05:00:00Z","v":647,"vw":23.988214},{"c":23.6337,"h":23.6337,"l":23.6337,"n":2,"o":23.6337,"t":"2025-12-24T05:00:00Z","v":70,"vw":23.6337},{"c":23.6737,"h":23.6737,"l":23.6737,"n":2,"o":23.6737,"t":"2025-12-26T05:00:00Z","v":32,"vw":23.6737},{"c":23.8353,"h":24.02,"l":23.8353,"n":13,"o":23.85,"t":"2025-12-29T05:00:00Z","v":1407,"vw":23.931905},{"c":23.9862,"h":24.43,"l":23.9862,"n":19,"o":24.43,"t":"2025-12-30T05:00:00Z","v":1235,"vw":24.143636},{"c":24.055,"h":24.32,"l":24.055,"n":35,"o":24.32,"t":"2025-12-31T05:00:00Z","v":5118,"vw":24.1394},{"c":25.4063,"h":25.56,"l":24.68,"n":75,"o":24.68,"t":"2026-01-02T05:00:00Z","v":8650,"vw":25.316996},{"c":26.7438,"h":26.7438,"l":26.1227,"n":20,"o":26.1227,"t":"2026-01-05T05:00:00Z","v":1586,"vw":26.370773},{"c":26.9298,"h":27.4,"l":26.62,"n":33,"o":27.4,"t":"2026-01-06T05:00:00Z","v":2378,"vw":26.7775},{"c":26.3253,"h":26.5,"l":26.3253,"n":7,"o":26.5,"t":"2026-01-07T05:00:00Z","v":791,"vw":26.421855},{"c":26.6678,"h":26.6678,"l":25.925,"n":2,"o":25.925,"t":"2026-01-08T05:00:00Z","v":101,"vw":25.925},{"c":26.3002,"h":26.3002,"l":26.2,"n":10,"o":26.2,"t":"2026-01-09T05:00:00Z","v":1331,"vw":26.201538},{"c":27.1711,"h":27.2,"l":27.17,"n":11,"o":27.17,"t":"2026-01-12T05:00:00Z","v":734,"vw":27.178571},{"c":27.9001,"h":27.9001,"l":27.79,"n":15,"o":27.79,"t":"2026-01-13T05:00:00Z","v":738,"vw":27.79},{"c":28.6354,"h":28.6609,"l":28.3,"n":47,"o":28.3,"t":"2026-01-14T05:00:00Z","v":4993,"vw":28.535575},{"c":27.4525,"h":27.83,"l":27.45,"n":17,"o":27.67,"t":"2026-01-15T05:00:00Z","v":682,"vw":27.65},{"c":28.1485,"h":28.1485,"l":27.53,"n":9,"o":27.6,"t":"2026-01-16T05:00:00Z","v":324,"vw":27.565},{"c":24.8456,"h":24.8456,"l":24.659,"n":28,"o":24.77,"t":"2026-01-20T05:00:00Z","v":1345,"vw":24.6881},{"c":25.4909,"h":25.4909,"l":24.5214,"n":48,"o":24.5214,"t":"2026-01-21T05:00:00Z","v":463,"vw":24.5214},{"c":25.0125,"h":25.0125,"l":25.0125,"n":6,"o":25.0125,"t":"2026-01-22T05:00:00Z","v":130,"vw":25.0125},{"c":24.7113,"h":24.7113,"l":24.59,"n":6,"o":24.59,"t":"2026-01-23T05:00:00Z","v":273,"vw":24.59},{"c":24.029,"h":24.03,"l":23.93,"n":13,"o":23.93,"t":"2026-01-26T05:00:00Z","v":1361,"vw":24.020909},{"c":24.7389,"h":24.7389,"l":24.09,"n":18,"o":24.09,"t":"2026-01-27T05:00:00Z","v":2146,"vw":24.260596},{"c":24.4249,"h":24.6798,"l":24.4249,"n":10,"o":24.6798,"t":"2026-01-28T05:00:00Z","v":687,"vw":24.6798},{"c":22.7638,"h":23.04,"l":22.49,"n":59,"o":22.76,"t":"2026-01-29T05:00:00Z","v":2913,"vw":22.758716},{"c":22.7298,"h":23.15,"l":22.64,"n":20,"o":22.64,"t":"2026-01-30T05:00:00Z","v":680,"vw":22.783529},{"c":20.2299,"h":20.31,"l":20.18,"n":25,"o":20.31,"t":"2026-02-02T05:00:00Z","v":572,"vw":20.255},{"c":19.5984,"h":20.07,"l":18.9,"n":122,"o":20.06,"t":"2026-02-03T05:00:00Z","v":11725,"vw":19.407697},{"c":18.1569,"h":18.36,"l":17.74,"n":57,"o":18.36,"t":"2026-02-04T05:00:00Z","v":5300,"vw":18.149515},{"c":15.3527,"h":17.53,"l":15.18,"n":44,"o":17.53,"t":"2026-02-05T05:00:00Z","v":1937,"vw":15.452813},{"c":16.9178,"h":17.05,"l":16.13,"n":58,"o":16.13,"t":"2026-02-06T05:00:00Z","v":5905,"vw":16.691026},{"c":17.1178,"h":17.1656,"l":16.54,"n":20,"o":16.54,"t":"2026-02-09T05:00:00Z","v":1050,"vw":16.914925},{"c":16.1334,"h":16.1334,"l":16.1334,"n":23,"o":16.1334,"t":"2026-02-10T05:00:00Z","v":294,"vw":16.1334},{"c":15.5466,"h":15.6,"l":15.5,"n":23,"o":15.5,"t":"2026-02-11T05:00:00Z","v":2003,"vw":15.540598},{"c":15.0146,"h":15.87,"l":15.0146,"n":34,"o":15.87,"t":"2026-02-12T05:00:00Z","v":1840,"vw":15.228125},{"c":16.5366,"h":16.5366,"l":16.5366,"n":17,"o":16.5366,"t":"2026-02-13T05:00:00Z","v":141,"vw":16.5366},{"c":16.5924,"h":16.5924,"l":16.3507,"n":16,"o":16.3507,"t":"2026-02-17T05:00:00Z","v":341,"vw":16.3507},{"c":15.8758,"h":15.8758,"l":15.795,"n":10,"o":15.82,"t":"2026-02-18T05:00:00Z","v":905,"vw":15.825778},{"c":16.0436,"h":16.0436,"l":15.69,"n":13,"o":15.7,"t":"2026-02-19T05:00:00Z","v":1517,"vw":15.911667},{"c":16.5311,"h":16.5311,"l":16.17,"n":14,"o":16.17,"t":"2026-02-20T05:00:00Z","v":714,"vw":16.184},{"c":15.3385,"h":15.72,"l":15.2,"n":43,"o":15.72,"t":"2026-02-23T05:00:00Z","v":1542,"vw":15.390882},{"c":15.3831,"h":15.3831,"l":15.05,"n":21,"o":15.05,"t":"2026-02-24T05:00:00Z","v":1279,"vw":15.300761},{"c":17.5449,"h":17.5449,"l":16.42,"n":17,"o":16.42,"t":"2026-02-25T05:00:00Z","v":438,"vw":16.945},{"c":16.8694,"h":17.195,"l":16.85,"n":15,"o":17.195,"t":"2026-02-26T05:00:00Z","v":679,"vw":16.996667},{"c":15.95,"h":16.2,"l":15.95,"n":12,"o":16.2,"t":"2026-02-27T05:00:00Z","v":803,"vw":15.994286},{"c":17.1985,"h":17.1985,"l":17.001,"n":19,"o":17.001,"t":"2026-03-02T05:00:00Z","v":715,"vw":17.068},{"c":16.6122,"h":16.6122,"l":16.3,"n":15,"o":16.3,"t":"2026-03-03T05:00:00Z","v":1390,"vw":16.3},{"c":18.2322,"h":18.2322,"l":17.7,"n":10,"o":17.714,"t":"2026-03-04T05:00:00Z","v":1086,"vw":17.7142},{"c":17.49,"h":17.49,"l":17.47,"n":11,"o":17.47,"t":"2026-03-05T05:00:00Z","v":250,"vw":17.47},{"c":16.67,"h":16.67,"l":16.67,"n":7,"o":16.67,"t":"2026-03-06T05:00:00Z","v":68,"vw":16.67},{"c":16.8708,"h":16.8708,"l":16.8708,"n":5,"o":16.8708,"t":"2026-03-09T04:00:00Z","v":23,"vw":16.8708},{"c":16.8759,"h":16.8759,"l":16.8759,"n":12,"o":16.8759,"t":"2026-03-10T04:00:00Z","v":108,"vw":16.8759},{"c":17.1123,"h":17.1123,"l":17.1123,"n":16,"o":17.1123,"t":"2026-03-11T04:00:00Z","v":67,"vw":17.1123},{"c":17.0524,"h":17.11,"l":16.86,"n":39,"o":17.11,"t":"2026-03-12T04:00:00Z","v":2193,"vw":17.053158},{"c":17.4599,"h":18.25,"l":17.42,"n":77,"o":18.05,"t":"2026-03-13T04:00:00Z","v":12047,"vw":17.698151},{"c":18.7154,"h":18.7154,"l":18.46,"n":32,"o":18.46,"t":"2026-03-16T04:00:00Z","v":3761,"vw":18.50312},{"c":18.6059,"h":18.74,"l":18.45,"n":23,"o":18.45,"t":"2026-03-17T04:00:00Z","v":1049,"vw":18.493639},{"c":17.6156,"h":17.75,"l":17.6156,"n":30,"o":17.75,"t":"2026-03-18T04:00:00Z","v":1774,"vw":17.737659},{"c":17.4482,"h":17.4482,"l":17.16,"n":21,"o":17.18,"t":"2026-03-19T04:00:00Z","v":1951,"vw":17.337778},{"c":17.483,"h":17.55,"l":17.42,"n":88,"o":17.53,"t":"2026-03-20T04:00:00Z","v":10126,"vw":17.474151},{"c":17.9717,"h":18.09,"l":17.79,"n":40,"o":18.09,"t":"2026-03-23T04:00:00Z","v":4471,"vw":17.934926},{"c":17.3892,"h":17.79,"l":17.38,"n":29,"o":17.79,"t":"2026-03-24T04:00:00Z","v":2851,"vw":17.601583},{"c":17.9986,"h":17.9986,"l":17.9986,"n":5,"o":17.9986,"t":"2026-03-25T04:00:00Z","v":16,"vw":17.9986},{"c":16.8123,"h":17.3,"l":16.8123,"n":14,"o":17.3,"t":"2026-03-26T04:00:00Z","v":1449,"vw":16.965828},{"c":16.2722,"h":16.29,"l":16.1,"n":111,"o":16.23,"t":"2026-03-27T04:00:00Z","v":12341,"vw":16.196446},{"c":16.1921,"h":16.1921,"l":16.1921,"n":10,"o":16.1921,"t":"2026-03-30T04:00:00Z","v":840,"vw":16.1921},{"c":16.2716,"h":16.2716,"l":16.2716,"n":3,"o":16.2716,"t":"2026-03-31T04:00:00Z","v":3,"vw":16.2716},{"c":16.495,"h":16.495,"l":16.37,"n":10,"o":16.37,"t":"2026-04-01T04:00:00Z","v":602,"vw":16.37},{"c":15.5543,"h":15.675,"l":15.26,"n":51,"o":15.26,"t":"2026-04-02T04:00:00Z","v":5716,"vw":15.483947},{"c":16.0978,"h":16.25,"l":16.0978,"n":18,"o":16.25,"t":"2026-04-06T04:00:00Z","v":1211,"vw":16.25},{"c":16.0869,"h":16.0869,"l":15.5,"n":91,"o":15.565,"t":"2026-04-07T04:00:00Z","v":16175,"vw":15.580366},{"c":16.3822,"h":16.3822,"l":16.3822,"n":17,"o":16.3822,"t":"2026-04-08T04:00:00Z","v":532,"vw":16.3822},{"c":16.5796,"h":16.69,"l":16.545,"n":55,"o":16.69,"t":"2026-04-09T04:00:00Z","v":6028,"vw":16.609378},{"c":16.8366,"h":16.8366,"l":16.61,"n":29,"o":16.61,"t":"2026-04-10T04:00:00Z","v":3116,"vw":16.73129},{"c":16.6168,"h":16.62,"l":16.25,"n":43,"o":16.26,"t":"2026-04-13T04:00:00Z","v":6545,"vw":16.410552},{"c":16.5544,"h":17.27,"l":16.5544,"n":81,"o":17.02,"t":"2026-04-14T04:00:00Z","v":9642,"vw":17.071265},{"c":16.8869,"h":16.8869,"l":16.8869,"n":6,"o":16.8869,"t":"2026-04-15T04:00:00Z","v":13,"vw":16.8869},{"c":17.783,"h":17.783,"l":16.68,"n":42,"o":16.68,"t":"2026-04-16T04:00:00Z","v":5262,"vw":17.142292},{"c":17.6361,"h":17.83,"l":17.6361,"n":20,"o":17.83,"t":"2026-04-17T04:00:00Z","v":846,"vw":17.802857},{"c":16.9753,"h":16.9753,"l":16.77,"n":24,"o":16.85,"t":"2026-04-20T04:00:00Z","v":3750,"vw":16.8955},{"c":16.7237,"h":17.14,"l":16.7237,"n":7,"o":17.14,"t":"2026-04-21T04:00:00Z","v":1802,"vw":17.13},{"c":17.2857,"h":17.62,"l":17.2857,"n":13,"o":17.555,"t":"2026-04-22T04:00:00Z","v":508,"vw":17.5875},{"c":16.8763,"h":16.8763,"l":16.85,"n":39,"o":16.86,"t":"2026-04-23T04:00:00Z","v":3617,"vw":16.859143},{"c":17.0694,"h":17.0694,"l":17.0694,"n":2,"o":17.0694,"t":"2026-04-24T04:00:00Z","v":2,"vw":17.0694},{"c":16.627,"h":16.627,"l":16.6,"n":21,"o":16.6,"t":"2026-04-27T04:00:00Z","v":1258,"vw":16.6},{"c":16.5869,"h":16.5869,"l":16.5869,"n":1,"o":16.5869,"t":"2026-04-28T04:00:00Z","v":1,"vw":16.5869},{"c":16.2453,"h":16.41,"l":16.2,"n":18,"o":16.41,"t":"2026-04-29T04:00:00Z","v":1532,"vw":16.382},{"c":16.4297,"h":16.475,"l":16.4297,"n":6,"o":16.475,"t":"2026-04-30T04:00:00Z","v":196,"vw":16.475},{"c":16.6022,"h":16.77,"l":16.6022,"n":6,"o":16.77,"t":"2026-05-01T04:00:00Z","v":219,"vw":16.77},{"c":16.7066,"h":16.7066,"l":16.7066,"n":3,"o":16.7066,"t":"2026-05-04T04:00:00Z","v":55,"vw":16.7066},{"c":17.1258,"h":17.1258,"l":16.96,"n":14,"o":16.96,"t":"2026-05-05T04:00:00Z","v":1606,"vw":16.986366},{"c":17.6719,"h":17.6719,"l":17.5,"n":17,"o":17.5,"t":"2026-05-06T04:00:00Z","v":1162,"vw":17.622222},{"c":17.5144,"h":17.58,"l":17.45,"n":10,"o":17.45,"t":"2026-05-07T04:00:00Z","v":482,"vw":17.50775},{"c":18.3388,"h":18.36,"l":17.49,"n":47,"o":17.49,"t":"2026-05-08T04:00:00Z","v":3934,"vw":18.05233},{"c":19.4297,"h":19.4297,"l":18.79,"n":16,"o":19,"t":"2026-05-11T04:00:00Z","v":1272,"vw":18.929091},{"c":18.7993,"h":18.7993,"l":18.7993,"n":7,"o":18.7993,"t":"2026-05-12T04:00:00Z","v":121,"vw":18.7993},{"c":18.0192,"h":18.52,"l":18.0192,"n":32,"o":18.52,"t":"2026-05-13T04:00:00Z","v":3495,"vw":18.171467},{"c":18.412,"h":18.412,"l":18.39,"n":9,"o":18.39,"t":"2026-05-14T04:00:00Z","v":170,"vw":18.39},{"c":17.7158,"h":17.7158,"l":17.7158,"n":4,"o":17.7158,"t":"2026-05-15T04:00:00Z","v":12,"vw":17.7158},{"c":16.8448,"h":16.87,"l":16.57,"n":87,"o":16.87,"t":"2026-05-18T04:00:00Z","v":11562,"vw":16.691875},{"c":16.7201,"h":16.83,"l":16.69,"n":39,"o":16.69,"t":"2026-05-19T04:00:00Z","v":4760,"vw":16.785442},{"c":17.085,"h":17.085,"l":17.085,"n":17,"o":17.085,"t":"2026-05-20T04:00:00Z","v":530,"vw":17.085},{"c":17.4068,"h":17.41,"l":17.27,"n":53,"o":17.39,"t":"2026-05-21T04:00:00Z","v":6619,"vw":17.391111},{"c":16.7865,"h":17.04,"l":16.75,"n":21,"o":17.04,"t":"2026-05-22T04:00:00Z","v":1788,"vw":16.813351},{"c":16.6097,"h":16.77,"l":16.551,"n":10,"o":16.77,"t":"2026-05-26T04:00:00Z","v":661,"vw":16.630636},{"c":16.625,"h":16.66,"l":16.57,"n":5,"o":16.57,"t":"2026-05-27T04:00:00Z","v":1207,"vw":16.652537},{"c":16.3201,"h":16.3201,"l":15.99,"n":21,"o":15.99,"t":"2026-05-28T04:00:00Z","v":1821,"vw":16.243224},{"c":16.2943,"h":16.49,"l":16.2943,"n":36,"o":16.31,"t":"2026-05-29T04:00:00Z","v":4287,"vw":16.459762},{"c":16.1121,"h":16.1121,"l":16.1121,"n":6,"o":16.1121,"t":"2026-06-01T04:00:00Z","v":123,"vw":16.1121},{"c":14.9831,"h":15.57,"l":14.9831,"n":31,"o":15.57,"t":"2026-06-02T04:00:00Z","v":1973,"vw":15.189375},{"c":14.2959,"h":14.82,"l":14.2959,"n":69,"o":14.82,"t":"2026-06-03T04:00:00Z","v":10256,"vw":14.460792},{"c":13.7315,"h":13.91,"l":13.63,"n":36,"o":13.89,"t":"2026-06-04T04:00:00Z","v":3258,"vw":13.8216},{"c":12.6247,"h":13.25,"l":12.23,"n":68,"o":13.25,"t":"2026-06-05T04:00:00Z","v":10258,"vw":12.70459},{"c":13.3951,"h":13.43,"l":13.21,"n":25,"o":13.21,"t":"2026-06-08T04:00:00Z","v":5411,"vw":13.380594},{"c":13.0365,"h":13.0365,"l":12.69,"n":34,"o":12.94,"t":"2026-06-09T04:00:00Z","v":5376,"vw":12.846882},{"c":12.6666,"h":12.95,"l":12.6666,"n":10,"o":12.95,"t":"2026-06-10T04:00:00Z","v":374,"vw":12.94},{"c":13.3069,"h":13.35,"l":13.01,"n":17,"o":13.01,"t":"2026-06-11T04:00:00Z","v":1903,"vw":13.304155},{"c":13.2895,"h":13.53,"l":13.26,"n":51,"o":13.26,"t":"2026-06-12T04:00:00Z","v":6591,"vw":13.331568},{"c":14.9543,"h":14.9806,"l":14.61,"n":19,"o":14.72,"t":"2026-06-15T04:00:00Z","v":2712,"vw":14.745683},{"c":14.6861,"h":14.6861,"l":14.6861,"n":9,"o":14.6861,"t":"2026-06-16T04:00:00Z","v":207,"vw":14.6861},{"c":14.2678,"h":14.76,"l":14.25,"n":12,"o":14.76,"t":"2026-06-17T04:00:00Z","v":364,"vw":14.42},{"c":13.8392,"h":14.26,"l":13.81,"n":14,"o":14.26,"t":"2026-06-18T04:00:00Z","v":438,"vw":14.11},{"c":14.4822,"h":14.611,"l":14.4822,"n":14,"o":14.611,"t":"2026-06-22T04:00:00Z","v":440,"vw":14.611},{"c":13.7279,"h":13.7279,"l":13.7279,"n":8,"o":13.7279,"t":"2026-06-23T04:00:00Z","v":21,"vw":13.7279},{"c":13.1583,"h":13.68,"l":13.1583,"n":8,"o":13.68,"t":"2026-06-24T04:00:00Z","v":155,"vw":13.68},{"c":13.1498,"h":13.25,"l":13.04,"n":14,"o":13.04,"t":"2026-06-25T04:00:00Z","v":444,"vw":13.144493},{"c":14.6212,"h":14.6212,"l":13.75,"n":59,"o":13.75,"t":"2026-06-26T04:00:00Z","v":5724,"vw":14.095466},{"c":15.1459,"h":15.17,"l":15.1459,"n":15,"o":15.17,"t":"2026-06-29T04:00:00Z","v":756,"vw":15.17},{"c":14.7053,"h":14.7053,"l":14.7053,"n":9,"o":14.7053,"t":"2026-06-30T04:00:00Z","v":20,"vw":14.7053},{"c":15.3452,"h":15.48,"l":15.3452,"n":9,"o":15.41,"t":"2026-07-01T04:00:00Z","v":209,"vw":15.445},{"c":16.1497,"h":16.28,"l":16.06,"n":32,"o":16.28,"t":"2026-07-02T04:00:00Z","v":3400,"vw":16.183125},{"c":16.3848,"h":16.3848,"l":16.3848,"n":20,"o":16.3848,"t":"2026-07-06T04:00:00Z","v":125,"vw":16.3848},{"c":16.2443,"h":16.2443,"l":16.2443,"n":13,"o":16.2443,"t":"2026-07-07T04:00:00Z","v":54,"vw":16.2443},{"c":15.4703,"h":15.4703,"l":15.45,"n":36,"o":15.45,"t":"2026-07-08T04:00:00Z","v":2402,"vw":15.45},{"c":15.61,"h":15.61,"l":15.61,"n":13,"o":15.61,"t":"2026-07-09T04:00:00Z","v":114,"vw":15.61},{"c":15.5819,"h":15.6,"l":15.55,"n":15,"o":15.55,"t":"2026-07-10T04:00:00Z","v":1114,"vw":15.595455},{"c":15.0168,"h":15.0168,"l":15.0168,"n":14,"o":15.0168,"t":"2026-07-13T04:00:00Z","v":36,"vw":15.0168},{"c":15.4263,"h":15.47,"l":15.37,"n":25,"o":15.37,"t":"2026-07-14T04:00:00Z","v":853,"vw":15.3975},{"c":15.4256,"h":15.73,"l":15.4256,"n":28,"o":15.73,"t":"2026-07-15T04:00:00Z","v":1271,"vw":15.73},{"c":15.1636,"h":15.1636,"l":15.14,"n":19,"o":15.15,"t":"2026-07-16T04:00:00Z","v":410,"vw":15.146667},{"c":15.0466,"h":15.0466,"l":14.83,"n":16,"o":14.83,"t":"2026-07-17T04:00:00Z","v":1815,"vw":15.022647},{"c":15.5323,"h":15.61,"l":15.35,"n":28,"o":15.37,"t":"2026-07-20T04:00:00Z","v":1821,"vw":15.506667},{"c":15.5753,"h":15.68,"l":15.57,"n":30,"o":15.68,"t":"2026-07-21T04:00:00Z","v":1102,"vw":15.596875},{"c":15.5564,"h":15.5564,"l":15.54,"n":35,"o":15.545,"t":"2026-07-22T04:00:00Z","v":1988,"vw":15.541684},{"c":15.1456,"h":15.305,"l":15.1456,"n":44,"o":15.305,"t":"2026-07-23T04:00:00Z","v":5608,"vw":15.171415},{"c":14.8012,"h":14.81,"l":14.78,"n":30,"o":14.78,"t":"2026-07-24T04:00:00Z","v":1663,"vw":14.806667},{"c":15.2089,"h":15.37,"l":15.11,"n":55,"o":15.37,"t":"2026-07-27T04:00:00Z","v":4975,"vw":15.196667},{"c":14.8708,"h":14.8708,"l":14.55,"n":18,"o":14.57,"t":"2026-07-28T04:00:00Z","v":5227,"vw":14.564723},{"c":14.58,"h":14.58,"l":14.58,"n":19,"o":14.58,"t":"2026-07-29T04:00:00Z","v":545,"vw":14.58},{"c":14.978,"h":14.978,"l":14.978,"n":12,"o":14.978,"t":"2026-07-30T04:00:00Z","v":19,"vw":14.978},{"c":14.6642,"h":14.6642,"l":14.6642,"n":12,"o":14.6642,"t":"2026-07-31T04:00:00Z","v":39,"vw":14.6642},{"c":14.8351,"h":14.8351,"l":14.8351,"n":16,"o":14.8351,"t":"2026-08-03T04:00:00Z","v":44,"vw":14.8351},{"c":14.8872,"h":14.8872,"l":14.86,"n":18,"o":14.86,"t":"2026-08-04T04:00:00Z","v":142,"vw":14.86},{"c":14.9428,"h":14.9428,"l":14.89,"n":40,"o":14.89,"t":"2026-08-05T04:00:00Z","v":2338,"vw":14.92},{"c":14.6108,"h":14.69,"l":14.55,"n":48,"o":14.69,"t":"2026-08-06T04:00:00Z","v":4076,"vw":14.580883},{"c":14.8476,"h":14.87,"l":14.74,"n":22,"o":14.87,"t":"2026-08-07T04:00:00Z","v":673,"vw":14.775},{"c":15.2784,"h":15.39,"l":15.21,"n":37,"o":15.39,"t":"2026-08-10T04:00:00Z","v":1177,"vw":15.3025},{"c":15.185,"h":15.23,"l":15.01,"n":32,"o":15.23,"t":"2026-08-11T04:00:00Z","v":986,"vw":15.123118},{"c":15.1948,"h":15.1948,"l":15.1948,"n":17,"o":15.1948,"t":"2026-08-12T04:00:00Z","v":217,"vw":15.1948},{"c":15.2853,"h":15.2853,"l":15.2853,"n":15,"o":15.2853,"t":"2026-08-13T04:00:00Z","v":95,"vw":15.2853},{"c":15.0601,"h":15.11,"l":15.0601,"n":17,"o":15.11,"t":"2026-08-14T04:00:00Z","v":406,"vw":15.11},{"c":15.2169,"h":15.26,"l":15.17,"n":17,"o":15.17,"t":"2026-08-17T04:00:00Z","v":217,"vw":15.215},{"c":15.4969,"h":15.4969,"l":15.4969,"n":18,"o":15.4969,"t":"2026-08-18T04:00:00Z","v":20,"vw":15.4969},{"c":16.5635,"h":16.62,"l":15.76,"n":102,"o":15.76,"t":"2026-08-19T04:00:00Z","v":8366,"vw":16.282309},{"c":17.5404,"h":17.67,"l":17.389,"n":55,"o":17.43,"t":"2026-08-20T04:00:00Z","v":4007,"vw":17.546265},{"c":18.2819,"h":18.429,"l":18.08,"n":74,"o":18.14,"t":"2026-08-21T04:00:00Z","v":5076,"vw":18.243512},{"c":19.4315,"h":19.58,"l":19.14,"n":93,"o":19.3,"t":"2026-08-24T04:00:00Z","v":5347,"vw":19.337217},{"c":19.7033,"h":19.74,"l":19.47,"n":112,"o":19.65,"t":"2026-08-25T04:00:00Z","v":10052,"vw":19.682825},{"c":19.4761,"h":19.53,"l":19.42,"n":59,"o":19.53,"t":"2026-08-26T04:00:00Z","v":4892,"vw":19.503697},{"c":21.9802,"h":22.14,"l":21.09,"n":214,"o":21.09,"t":"2026-08-27T04:00:00Z","v":19102,"vw":21.807892},{"c":20.8353,"h":21.3,"l":20.75,"n":223,"o":21.2,"t":"2026-08-28T04:00:00Z","v":21297,"vw":21.03402},{"c":20.8877,"h":21.13,"l":20.62,"n":296,"o":20.72,"t":"2026-08-31T04:00:00Z","v":30536,"vw":20.911738},{"c":20.1462,"h":20.36,"l":20.07,"n":77,"o":20.29,"t":"2026-09-01T04:00:00Z","v":7575,"vw":20.193548},{"c":20.0071,"h":20.05,"l":19.75,"n":77,"o":19.75,"t":"2026-09-02T04:00:00Z","v":4481,"vw":19.956296},{"c":21.2038,"h":21.26,"l":20.39,"n":93,"o":20.39,"t":"2026-09-03T04:00:00Z","v":8056,"vw":20.893104},{"c":20.4916,"h":20.53,"l":20.45,"n":170,"o":20.45,"t":"2026-09-04T04:00:00Z","v":13123,"vw":20.489197},{"c":20.7531,"h":21.01,"l":20.5,"n":98,"o":20.63,"t":"2026-09-08T04:00:00Z","v":13341,"vw":20.757672},{"c":20.61,"h":21.08,"l":20.61,"n":119,"o":21.05,"t":"2026-09-09T04:00:00Z","v":21328,"vw":20.837769},{"c":20.1049,"h":20.25,"l":20.03,"n":77,"o":20.09,"t":"2026-09-10T04:00:00Z","v":6371,"vw":20.1045},{"c":20.5814,"h":21.12,"l":20.31,"n":121,"o":20.41,"t":"2026-09-11T04:00:00Z","v":11836,"vw":20.680263},{"c":20.8063,"h":20.92,"l":20.46,"n":156,"o":20.49,"t":"2026-09-14T04:00:00Z","v":14229,"vw":20.714275},{"c":19.7435,"h":20.27,"l":19.72,"n":36,"o":20.27,"t":"2026-09-15T04:00:00Z","v":1919,"vw":19.951513},{"c":19.7843,"h":19.8,"l":19.39,"n":59,"o":19.54,"t":"2026-09-16T04:00:00Z","v":5297,"vw":19.563435},{"c":20.3427,"h":20.53,"l":20.34,"n":36,"o":20.53,"t":"2026-09-17T04:00:00Z","v":1438,"vw":20.413994},{"c":23.0408,"h":23.1,"l":21.42,"n":269,"o":21.42,"t":"2026-09-18T04:00:00Z","v":27109,"vw":22.359383},{"c":23.8604,"h":23.91,"l":23.77,"n":95,"o":23.88,"t":"2026-09-21T04:00:00Z","v":6974,"vw":23.869552},{"c":23.8568,"h":23.88,"l":23.5,"n":102,"o":23.73,"t":"2026-09-22T04:00:00Z","v":8380,"vw":23.768001},{"c":23.182,"h":23.61,"l":23,"n":186,"o":23.6,"t":"2026-09-23T04:00:00Z","v":22120,"vw":23.320525},{"c":23.7225,"h":23.7225,"l":23.18,"n":207,"o":23.26,"t":"2026-09-24T04:00:00Z","v":18264,"vw":23.571051},{"c":24.6688,"h":24.76,"l":24.09,"n":94,"o":24.13,"t":"2026-09-25T04:00:00Z","v":15127,"vw":24.619047},{"c":23.9235,"h":24.29,"l":23.82,"n":157,"o":24.29,"t":"2026-09-28T04:00:00Z","v":10068,"vw":24.023366},{"c":24.01,"h":24.49,"l":23.75,"n":187,"o":24.47,"t":"2026-09-29T04:00:00Z","v":14665,"vw":24.050937},{"c":23.6718,"h":24.68,"l":23.6718,"n":247,"o":24.68,"t":"2026-09-30T04:00:00Z","v":19678,"vw":24.057674},{"c":23.9046,"h":24.08,"l":23.65,"n":180,"o":23.77,"t":"2026-10-01T04:00:00Z","v":18149,"vw":23.845352},{"c":23.8548,"h":24.9,"l":23.73,"n":214,"o":24.9,"t":"2026-10-02T04:00:00Z","v":25491,"vw":24.016244},{"c":24.3087,"h":24.33,"l":24.06,"n":48,"o":24.33,"t":"2026-10-05T04:00:00Z","v":3125,"vw":24.196508},{"c":24.4497,"h":24.66,"l":24.32,"n":124,"o":24.46,"t":"2026-10-06T04:00:00Z","v":10422,"vw":24.513092},{"c":23.43,"h":23.67,"l":23.37,"n":102,"o":23.52,"t":"2026-10-07T04:00:00Z","v":12380,"vw":23.470156},{"c":22.1028,"h":22.78,"l":21.42,"n":547,"o":22.71,"t":"2026-10-08T04:00:00Z","v":49390,"vw":21.934983},{"c":21.9733,"h":22.32,"l":21.9733,"n":27,"o":22.23,"t":"2026-10-09T04:00:00Z","v":1373,"vw":22.249167},{"c":21.9111,"h":22.22,"l":21.74,"n":55,"o":22.22,"t":"2026-10-12T04:00:00Z","v":3415,"vw":22.096},{"c":21.7767,"h":21.8,"l":21.67,"n":25,"o":21.67,"t":"2026-10-13T04:00:00Z","v":988,"vw":21.760239},{"c":21.0708,"h":21.0708,"l":21.05,"n":14,"o":21.05,"t":"2026-10-14T04:00:00Z","v":136,"vw":21.05},{"c":21.4615,"h":21.54,"l":20.48,"n":19,"o":20.48,"t":"2026-10-15T04:00:00Z","v":503,"vw":21.089195},{"c":20.9833,"h":21.37,"l":20.81,"n":24,"o":21.37,"t":"2026-10-16T04:00:00Z","v":562,"vw":21.000597},{"c":21.0447,"h":21.19,"l":21.0447,"n":33,"o":21.12,"t":"2026-10-19T04:00:00Z","v":987,"vw":21.11},{"c":21.4929,"h":21.65,"l":21.3,"n":53,"o":21.65,"t":"2026-10-20T04:00:00Z","v":4334,"vw":21.492759},{"c":21.9629,"h":22.02,"l":21.53,"n":32,"o":21.53,"t":"2026-10-21T04:00:00Z","v":2021,"vw":21.845136},{"c":21.0027,"h":21.22,"l":20.95,"n":69,"o":21.2,"t":"2026-10-22T04:00:00Z","v":6128,"vw":21.053321},{"c":21.17,"h":21.27,"l":21.16,"n":18,"o":21.25,"t":"2026-10-23T04:00:00Z","v":953,"vw":21.22125}],"volatilityBars":[{"c":23.73,"h":23.73,"l":23.73,"n":3,"o":23.73,"t":"2026-09-22T13:30:00Z","v":201,"vw":23.73},{"c":23.5,"h":23.66,"l":23.5,"n":26,"o":23.65,"t":"2026-09-22T14:30:00Z","v":3186,"vw":23.649765},{"c":23.68,"h":23.68,"l":23.68,"n":3,"o":23.68,"t":"2026-09-22T16:00:00Z","v":102,"vw":23.68},{"c":23.68,"h":23.68,"l":23.68,"n":5,"o":23.68,"t":"2026-09-22T16:45:00Z","v":500,"vw":23.68},{"c":23.87,"h":23.87,"l":23.87,"n":7,"o":23.87,"t":"2026-09-22T18:15:00Z","v":700,"vw":23.87},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-22T19:00:00Z","v":100,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":8,"o":23.88,"t":"2026-09-22T19:30:00Z","v":703,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":15,"o":23.87,"t":"2026-09-22T19:45:00Z","v":2700,"vw":23.87},{"c":23.61,"h":23.61,"l":23.6,"n":41,"o":23.6,"t":"2026-09-23T13:30:00Z","v":4001,"vw":23.609471},{"c":23.4,"h":23.4,"l":23.33,"n":64,"o":23.34,"t":"2026-09-23T15:00:00Z","v":10301,"vw":23.353592},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-09-23T16:45:00Z","v":700,"vw":23.06},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-23T17:00:00Z","v":250,"vw":23},{"c":23.11,"h":23.11,"l":23.09,"n":11,"o":23.09,"t":"2026-09-23T17:30:00Z","v":1900,"vw":23.102569},{"c":23.2,"h":23.2,"l":23.17,"n":5,"o":23.17,"t":"2026-09-23T17:45:00Z","v":1400,"vw":23.184925},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-09-23T18:00:00Z","v":700,"vw":23.09},{"c":23.08,"h":23.14,"l":23.08,"n":7,"o":23.1,"t":"2026-09-23T19:00:00Z","v":1100,"vw":23.109107},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-09-23T19:15:00Z","v":150,"vw":23.09},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-09-23T19:30:00Z","v":200,"vw":23.13},{"c":23.15,"h":23.18,"l":23.15,"n":8,"o":23.17,"t":"2026-09-23T19:45:00Z","v":973,"vw":23.173333},{"c":23.26,"h":23.26,"l":23.26,"n":2,"o":23.26,"t":"2026-09-24T13:30:00Z","v":103,"vw":23.26},{"c":23.24,"h":23.24,"l":23.24,"n":3,"o":23.24,"t":"2026-09-24T14:00:00Z","v":300,"vw":23.24},{"c":23.535,"h":23.535,"l":23.25,"n":17,"o":23.25,"t":"2026-09-24T14:15:00Z","v":1603,"vw":23.325313},{"c":23.23,"h":23.23,"l":23.18,"n":13,"o":23.18,"t":"2026-09-24T15:00:00Z","v":1363,"vw":23.199231},{"c":23.51,"h":23.51,"l":23.51,"n":10,"o":23.51,"t":"2026-09-24T15:30:00Z","v":904,"vw":23.51},{"c":23.65,"h":23.71,"l":23.55,"n":52,"o":23.56,"t":"2026-09-24T16:15:00Z","v":5055,"vw":23.5884},{"c":23.67,"h":23.69,"l":23.63,"n":19,"o":23.68,"t":"2026-09-24T16:30:00Z","v":1811,"vw":23.671765},{"c":23.66,"h":23.66,"l":23.66,"n":7,"o":23.66,"t":"2026-09-24T16:45:00Z","v":532,"vw":23.66},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-24T17:00:00Z","v":700,"vw":23.7},{"c":23.64,"h":23.72,"l":23.64,"n":4,"o":23.72,"t":"2026-09-24T17:15:00Z","v":348,"vw":23.69298},{"c":23.72,"h":23.72,"l":23.72,"n":6,"o":23.72,"t":"2026-09-24T18:15:00Z","v":512,"vw":23.72},{"c":23.69,"h":23.69,"l":23.69,"n":3,"o":23.69,"t":"2026-09-24T18:30:00Z","v":293,"vw":23.69},{"c":23.7,"h":23.72,"l":23.69,"n":21,"o":23.72,"t":"2026-09-24T19:00:00Z","v":2377,"vw":23.703795},{"c":23.71,"h":23.71,"l":23.71,"n":11,"o":23.71,"t":"2026-09-24T19:45:00Z","v":1975,"vw":23.71},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-09-25T13:30:00Z","v":200,"vw":24.13},{"c":24.31,"h":24.31,"l":24.3,"n":5,"o":24.3,"t":"2026-09-25T14:30:00Z","v":1196,"vw":24.305},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-25T15:00:00Z","v":300,"vw":24.48},{"c":24.4,"h":24.55,"l":24.4,"n":3,"o":24.55,"t":"2026-09-25T15:15:00Z","v":406,"vw":24.4375},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-09-25T15:45:00Z","v":400,"vw":24.09},{"c":24.56,"h":24.56,"l":24.55,"n":4,"o":24.55,"t":"2026-09-25T16:15:00Z","v":1300,"vw":24.556923},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-09-25T16:45:00Z","v":200,"vw":24.45},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-09-25T17:30:00Z","v":157,"vw":24.44},{"c":24.74,"h":24.74,"l":24.74,"n":9,"o":24.74,"t":"2026-09-25T18:15:00Z","v":2600,"vw":24.74},{"c":24.76,"h":24.76,"l":24.76,"n":13,"o":24.76,"t":"2026-09-25T18:30:00Z","v":3400,"vw":24.76},{"c":24.71,"h":24.71,"l":24.71,"n":4,"o":24.71,"t":"2026-09-25T18:45:00Z","v":1200,"vw":24.71},{"c":24.645,"h":24.645,"l":24.645,"n":1,"o":24.645,"t":"2026-09-25T19:15:00Z","v":100,"vw":24.645},{"c":24.63,"h":24.64,"l":24.62,"n":19,"o":24.63,"t":"2026-09-25T19:45:00Z","v":3500,"vw":24.629143},{"c":24.17,"h":24.29,"l":24.17,"n":8,"o":24.29,"t":"2026-09-28T13:30:00Z","v":639,"vw":24.267401},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-09-28T13:45:00Z","v":169,"vw":24.18},{"c":23.99,"h":23.99,"l":23.99,"n":16,"o":23.99,"t":"2026-09-28T14:30:00Z","v":1145,"vw":23.99},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-09-28T15:00:00Z","v":139,"vw":23.91},{"c":23.85,"h":23.85,"l":23.82,"n":3,"o":23.82,"t":"2026-09-28T15:15:00Z","v":350,"vw":23.837143},{"c":24.225,"h":24.225,"l":24.225,"n":1,"o":24.225,"t":"2026-09-28T16:30:00Z","v":140,"vw":24.225},{"c":24.03,"h":24.06,"l":24.03,"n":17,"o":24.06,"t":"2026-09-28T17:00:00Z","v":1700,"vw":24.051176},{"c":24.1,"h":24.24,"l":24.1,"n":12,"o":24.24,"t":"2026-09-28T19:00:00Z","v":1412,"vw":24.188765},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-09-28T19:30:00Z","v":200,"vw":23.88},{"c":23.92,"h":23.94,"l":23.9,"n":16,"o":23.93,"t":"2026-09-28T19:45:00Z","v":2655,"vw":23.923158},{"c":24.49,"h":24.49,"l":24.45,"n":6,"o":24.47,"t":"2026-09-29T13:30:00Z","v":477,"vw":24.474902},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-29T13:45:00Z","v":100,"vw":24.48},{"c":24.33,"h":24.36,"l":24.33,"n":6,"o":24.36,"t":"2026-09-29T14:15:00Z","v":400,"vw":24.343333},{"c":24.4,"h":24.4,"l":24.38,"n":5,"o":24.38,"t":"2026-09-29T14:30:00Z","v":500,"vw":24.388},{"c":24.35,"h":24.39,"l":24.35,"n":6,"o":24.39,"t":"2026-09-29T14:45:00Z","v":1005,"vw":24.383873},{"c":24.17,"h":24.24,"l":24.17,"n":10,"o":24.23,"t":"2026-09-29T15:00:00Z","v":918,"vw":24.223488},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-09-29T16:15:00Z","v":200,"vw":23.98},{"c":23.82,"h":23.82,"l":23.82,"n":3,"o":23.82,"t":"2026-09-29T17:15:00Z","v":700,"vw":23.82},{"c":23.75,"h":23.84,"l":23.75,"n":5,"o":23.84,"t":"2026-09-29T17:45:00Z","v":426,"vw":23.786585},{"c":23.94,"h":23.94,"l":23.82,"n":27,"o":23.82,"t":"2026-09-29T18:00:00Z","v":2601,"vw":23.857308},{"c":24,"h":24.01,"l":23.96,"n":16,"o":23.96,"t":"2026-09-29T18:15:00Z","v":1504,"vw":23.984},{"c":24.03,"h":24.03,"l":23.99,"n":11,"o":23.99,"t":"2026-09-29T18:30:00Z","v":995,"vw":24.002717},{"c":24.08,"h":24.09,"l":24.08,"n":4,"o":24.09,"t":"2026-09-29T19:30:00Z","v":817,"vw":24.0814},{"c":24,"h":24.02,"l":23.97,"n":14,"o":23.97,"t":"2026-09-29T19:45:00Z","v":2434,"vw":24.004174},{"c":24.44,"h":24.68,"l":24.44,"n":11,"o":24.68,"t":"2026-09-30T13:30:00Z","v":1215,"vw":24.556511},{"c":24.21,"h":24.27,"l":24.21,"n":5,"o":24.27,"t":"2026-09-30T14:15:00Z","v":601,"vw":24.259286},{"c":24.05,"h":24.05,"l":24.04,"n":5,"o":24.04,"t":"2026-09-30T14:30:00Z","v":680,"vw":24.041667},{"c":24.05,"h":24.05,"l":24.04,"n":9,"o":24.04,"t":"2026-09-30T14:45:00Z","v":860,"vw":24.048723},{"c":24.04,"h":24.05,"l":24.04,"n":2,"o":24.05,"t":"2026-09-30T15:00:00Z","v":860,"vw":24.04814},{"c":24.04,"h":24.07,"l":24.04,"n":11,"o":24.07,"t":"2026-09-30T15:30:00Z","v":1082,"vw":24.050309},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-09-30T15:45:00Z","v":208,"vw":24.14},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-09-30T16:15:00Z","v":149,"vw":24.19},{"c":24.17,"h":24.19,"l":24.17,"n":8,"o":24.19,"t":"2026-09-30T16:30:00Z","v":456,"vw":24.18359},{"c":24.32,"h":24.32,"l":24.31,"n":7,"o":24.31,"t":"2026-09-30T16:45:00Z","v":805,"vw":24.311429},{"c":24.17,"h":24.19,"l":24.17,"n":4,"o":24.19,"t":"2026-09-30T17:15:00Z","v":267,"vw":24.182308},{"c":24.07,"h":24.07,"l":24.06,"n":5,"o":24.06,"t":"2026-09-30T17:30:00Z","v":312,"vw":24.063333},{"c":24.07,"h":24.13,"l":24.07,"n":20,"o":24.11,"t":"2026-09-30T17:45:00Z","v":1655,"vw":24.102197},{"c":24.05,"h":24.1,"l":24.02,"n":29,"o":24.08,"t":"2026-09-30T18:00:00Z","v":2169,"vw":24.062066},{"c":23.99,"h":24.03,"l":23.99,"n":18,"o":24.03,"t":"2026-09-30T18:15:00Z","v":2598,"vw":24.017874},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-09-30T18:30:00Z","v":214,"vw":24.01},{"c":24,"h":24,"l":23.97,"n":14,"o":23.97,"t":"2026-09-30T18:45:00Z","v":1800,"vw":23.976667},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-09-30T19:15:00Z","v":160,"vw":23.76},{"c":23.68,"h":23.68,"l":23.675,"n":16,"o":23.68,"t":"2026-09-30T19:45:00Z","v":2015,"vw":23.679737},{"c":23.69,"h":23.69,"l":23.69,"n":4,"o":23.69,"t":"2026-09-30T20:00:00Z","v":202,"vw":23.69},{"c":23.8,"h":23.8,"l":23.77,"n":16,"o":23.77,"t":"2026-10-01T13:30:00Z","v":1491,"vw":23.772143},{"c":23.79,"h":23.85,"l":23.79,"n":6,"o":23.83,"t":"2026-10-01T14:30:00Z","v":600,"vw":23.811667},{"c":23.71,"h":23.71,"l":23.67,"n":5,"o":23.67,"t":"2026-10-01T14:45:00Z","v":500,"vw":23.702},{"c":23.72,"h":23.73,"l":23.65,"n":11,"o":23.73,"t":"2026-10-01T15:00:00Z","v":795,"vw":23.705714},{"c":23.8,"h":23.82,"l":23.77,"n":5,"o":23.77,"t":"2026-10-01T15:15:00Z","v":728,"vw":23.809615},{"c":23.66,"h":23.68,"l":23.66,"n":2,"o":23.68,"t":"2026-10-01T15:30:00Z","v":237,"vw":23.66962},{"c":23.752,"h":23.752,"l":23.69,"n":6,"o":23.69,"t":"2026-10-01T15:45:00Z","v":1100,"vw":23.744909},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-01T16:00:00Z","v":100,"vw":23.77},{"c":23.75,"h":23.75,"l":23.72,"n":5,"o":23.72,"t":"2026-10-01T16:15:00Z","v":859,"vw":23.72603},{"c":23.7,"h":23.84,"l":23.7,"n":16,"o":23.8,"t":"2026-10-01T16:30:00Z","v":1600,"vw":23.795},{"c":23.74,"h":23.74,"l":23.74,"n":4,"o":23.74,"t":"2026-10-01T16:45:00Z","v":400,"vw":23.74},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-01T17:00:00Z","v":300,"vw":23.72},{"c":23.94,"h":23.95,"l":23.93,"n":25,"o":23.93,"t":"2026-10-01T17:15:00Z","v":2500,"vw":23.9428},{"c":24.0625,"h":24.08,"l":24.06,"n":7,"o":24.07,"t":"2026-10-01T17:30:00Z","v":700,"vw":24.068929},{"c":24.02,"h":24.03,"l":24.02,"n":2,"o":24.03,"t":"2026-10-01T17:45:00Z","v":200,"vw":24.025},{"c":23.97,"h":23.98,"l":23.9,"n":4,"o":23.9,"t":"2026-10-01T18:00:00Z","v":310,"vw":23.948701},{"c":23.98,"h":23.98,"l":23.98,"n":3,"o":23.98,"t":"2026-10-01T18:30:00Z","v":300,"vw":23.98},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-01T19:00:00Z","v":700,"vw":23.96},{"c":23.89,"h":23.9,"l":23.86,"n":16,"o":23.86,"t":"2026-10-01T19:45:00Z","v":3705,"vw":23.885166},{"c":24.88,"h":24.9,"l":24.88,"n":5,"o":24.9,"t":"2026-10-02T13:30:00Z","v":500,"vw":24.892},{"c":24.7,"h":24.88,"l":24.7,"n":11,"o":24.87,"t":"2026-10-02T13:45:00Z","v":1100,"vw":24.811818},{"c":24.64,"h":24.71,"l":24.64,"n":20,"o":24.68,"t":"2026-10-02T14:00:00Z","v":1901,"vw":24.675263},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-02T14:15:00Z","v":211,"vw":24.62},{"c":24.53,"h":24.61,"l":24.51,"n":16,"o":24.58,"t":"2026-10-02T14:30:00Z","v":1365,"vw":24.575441},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-02T17:30:00Z","v":109,"vw":24.14},{"c":24.19,"h":24.19,"l":24.19,"n":3,"o":24.19,"t":"2026-10-02T17:45:00Z","v":187,"vw":24.19},{"c":24.07,"h":24.14,"l":24.07,"n":4,"o":24.14,"t":"2026-10-02T18:15:00Z","v":933,"vw":24.083155},{"c":23.79,"h":23.99,"l":23.73,"n":85,"o":23.99,"t":"2026-10-02T18:30:00Z","v":14784,"vw":23.817472},{"c":23.84,"h":23.84,"l":23.78,"n":11,"o":23.78,"t":"2026-10-02T18:45:00Z","v":1100,"vw":23.796364},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-02T19:00:00Z","v":100,"vw":23.9},{"c":23.79,"h":23.79,"l":23.79,"n":3,"o":23.79,"t":"2026-10-02T19:15:00Z","v":300,"vw":23.79},{"c":23.86,"h":23.86,"l":23.86,"n":6,"o":23.86,"t":"2026-10-02T19:30:00Z","v":600,"vw":23.86},{"c":23.84,"h":23.88,"l":23.84,"n":10,"o":23.88,"t":"2026-10-02T19:45:00Z","v":1700,"vw":23.842353},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-10-05T13:30:00Z","v":200,"vw":24.33},{"c":24.18,"h":24.18,"l":24.15,"n":12,"o":24.15,"t":"2026-10-05T14:30:00Z","v":1980,"vw":24.169785},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-05T15:00:00Z","v":100,"vw":24.16},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-05T16:15:00Z","v":100,"vw":24.06},{"c":24.26,"h":24.26,"l":24.26,"n":4,"o":24.26,"t":"2026-10-05T18:45:00Z","v":400,"vw":24.26},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-05T19:45:00Z","v":173,"vw":24.3},{"c":24.43,"h":24.46,"l":24.43,"n":6,"o":24.46,"t":"2026-10-06T14:00:00Z","v":801,"vw":24.456245},{"c":24.65,"h":24.66,"l":24.65,"n":34,"o":24.66,"t":"2026-10-06T15:00:00Z","v":3500,"vw":24.652857},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-10-06T16:00:00Z","v":102,"vw":24.46},{"c":24.32,"h":24.32,"l":24.32,"n":3,"o":24.32,"t":"2026-10-06T17:15:00Z","v":700,"vw":24.32},{"c":24.435,"h":24.44,"l":24.435,"n":26,"o":24.44,"t":"2026-10-06T18:30:00Z","v":2500,"vw":24.439072},{"c":24.45,"h":24.45,"l":24.44,"n":17,"o":24.45,"t":"2026-10-06T19:45:00Z","v":2428,"vw":24.448655},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-07T13:00:00Z","v":300,"vw":23.58},{"c":23.42,"h":23.52,"l":23.42,"n":13,"o":23.52,"t":"2026-10-07T13:30:00Z","v":1056,"vw":23.447112},{"c":23.54,"h":23.54,"l":23.37,"n":13,"o":23.43,"t":"2026-10-07T13:45:00Z","v":2700,"vw":23.441852},{"c":23.47,"h":23.48,"l":23.46,"n":11,"o":23.48,"t":"2026-10-07T14:00:00Z","v":2201,"vw":23.466818},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-10-07T14:15:00Z","v":300,"vw":23.43},{"c":23.42,"h":23.43,"l":23.42,"n":11,"o":23.43,"t":"2026-10-07T14:45:00Z","v":900,"vw":23.4275},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-07T16:00:00Z","v":700,"vw":23.67},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-10-07T17:30:00Z","v":700,"vw":23.55},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-07T17:45:00Z","v":100,"vw":23.5},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-07T18:30:00Z","v":700,"vw":23.53},{"c":23.44,"h":23.44,"l":23.41,"n":16,"o":23.42,"t":"2026-10-07T19:45:00Z","v":2419,"vw":23.4325},{"c":22.71,"h":22.71,"l":22.71,"n":4,"o":22.71,"t":"2026-10-08T13:30:00Z","v":703,"vw":22.71},{"c":22.67,"h":22.67,"l":22.67,"n":4,"o":22.67,"t":"2026-10-08T13:45:00Z","v":600,"vw":22.67},{"c":22.76,"h":22.76,"l":22.76,"n":3,"o":22.76,"t":"2026-10-08T14:00:00Z","v":192,"vw":22.76},{"c":22.75,"h":22.78,"l":22.75,"n":9,"o":22.78,"t":"2026-10-08T14:15:00Z","v":1400,"vw":22.763721},{"c":22.03,"h":22.4,"l":22.03,"n":32,"o":22.4,"t":"2026-10-08T15:15:00Z","v":3442,"vw":22.149394},{"c":22.035,"h":22.085,"l":21.88,"n":26,"o":21.88,"t":"2026-10-08T16:15:00Z","v":2775,"vw":22.031475},{"c":21.98,"h":22.035,"l":21.95,"n":31,"o":22.01,"t":"2026-10-08T16:30:00Z","v":2832,"vw":21.995286},{"c":21.8,"h":22,"l":21.8,"n":28,"o":22,"t":"2026-10-08T16:45:00Z","v":2697,"vw":21.918899},{"c":21.8,"h":21.8,"l":21.72,"n":38,"o":21.79,"t":"2026-10-08T17:00:00Z","v":3168,"vw":21.765696},{"c":21.42,"h":21.78,"l":21.42,"n":30,"o":21.78,"t":"2026-10-08T17:15:00Z","v":2422,"vw":21.648618},{"c":21.57,"h":21.65,"l":21.57,"n":35,"o":21.58,"t":"2026-10-08T17:30:00Z","v":3096,"vw":21.614445},{"c":21.49,"h":21.57,"l":21.47,"n":25,"o":21.57,"t":"2026-10-08T17:45:00Z","v":2410,"vw":21.504333},{"c":21.55,"h":21.59,"l":21.495,"n":28,"o":21.58,"t":"2026-10-08T18:00:00Z","v":2458,"vw":21.539415},{"c":21.83,"h":21.87,"l":21.61,"n":25,"o":21.615,"t":"2026-10-08T18:15:00Z","v":2348,"vw":21.756222},{"c":21.86,"h":21.86,"l":21.76,"n":42,"o":21.815,"t":"2026-10-08T18:30:00Z","v":3301,"vw":21.829362},{"c":21.89,"h":21.89,"l":21.83,"n":21,"o":21.84,"t":"2026-10-08T18:45:00Z","v":2287,"vw":21.858775},{"c":21.97,"h":21.99,"l":21.88,"n":31,"o":21.88,"t":"2026-10-08T19:00:00Z","v":2834,"vw":21.947489},{"c":22.05,"h":22.06,"l":21.98,"n":24,"o":21.985,"t":"2026-10-08T19:15:00Z","v":2426,"vw":22.028449},{"c":22.09,"h":22.14,"l":22.05,"n":27,"o":22.05,"t":"2026-10-08T19:30:00Z","v":2726,"vw":22.101381},{"c":22.1,"h":22.13,"l":22.07,"n":39,"o":22.07,"t":"2026-10-08T19:45:00Z","v":4228,"vw":22.10408},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-09T13:45:00Z","v":100,"vw":22.23},{"c":22.22,"h":22.22,"l":22.21,"n":6,"o":22.21,"t":"2026-10-09T14:00:00Z","v":600,"vw":22.215},{"c":22.32,"h":22.32,"l":22.25,"n":5,"o":22.25,"t":"2026-10-09T14:15:00Z","v":500,"vw":22.294},{"c":22.28,"h":22.28,"l":22.27,"n":3,"o":22.27,"t":"2026-10-12T13:00:00Z","v":400,"vw":22.2725},{"c":22.28,"h":22.28,"l":22.27,"n":5,"o":22.27,"t":"2026-10-12T13:15:00Z","v":600,"vw":22.271667},{"c":22.22,"h":22.22,"l":22.22,"n":9,"o":22.22,"t":"2026-10-12T14:30:00Z","v":900,"vw":22.22},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-12T15:45:00Z","v":100,"vw":22.05},{"c":22.01,"h":22.04,"l":22.01,"n":2,"o":22.04,"t":"2026-10-12T16:30:00Z","v":200,"vw":22.025},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-12T17:00:00Z","v":100,"vw":21.84},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-12T17:15:00Z","v":100,"vw":21.78},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-12T17:30:00Z","v":174,"vw":21.74},{"c":21.96,"h":21.98,"l":21.96,"n":4,"o":21.98,"t":"2026-10-12T20:15:00Z","v":310,"vw":21.966667},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-13T15:45:00Z","v":143,"vw":21.67},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-13T16:30:00Z","v":300,"vw":21.8},{"c":21.77,"h":21.77,"l":21.77,"n":6,"o":21.77,"t":"2026-10-13T19:45:00Z","v":306,"vw":21.77},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-14T18:15:00Z","v":100,"vw":21.05},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-15T13:45:00Z","v":148,"vw":20.48},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-15T17:15:00Z","v":297,"vw":21.54},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-16T13:45:00Z","v":136,"vw":21.37},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-16T17:15:00Z","v":100,"vw":20.82},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-16T19:00:00Z","v":100,"vw":20.81},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-16T19:30:00Z","v":100,"vw":20.92},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-16T19:45:00Z","v":101,"vw":20.95},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-19T14:45:00Z","v":100,"vw":21.12},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-19T16:00:00Z","v":100,"vw":21.19},{"c":21.11,"h":21.11,"l":21.11,"n":4,"o":21.11,"t":"2026-10-19T18:00:00Z","v":337,"vw":21.11},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-19T19:15:00Z","v":100,"vw":21.08},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-19T19:45:00Z","v":103,"vw":21.05},{"c":21.15,"h":21.15,"l":21.14,"n":2,"o":21.14,"t":"2026-10-20T12:45:00Z","v":200,"vw":21.145},{"c":21.13,"h":21.13,"l":21.1,"n":7,"o":21.12,"t":"2026-10-20T13:00:00Z","v":700,"vw":21.115714},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-20T14:00:00Z","v":100,"vw":21.65},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-20T15:30:00Z","v":200,"vw":21.3},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-20T16:45:00Z","v":243,"vw":21.54},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-20T17:15:00Z","v":700,"vw":21.58},{"c":21.48,"h":21.485,"l":21.47,"n":21,"o":21.47,"t":"2026-10-20T19:45:00Z","v":2003,"vw":21.47175},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-21T13:30:00Z","v":300,"vw":21.53},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-21T16:15:00Z","v":100,"vw":21.98},{"c":22.01,"h":22.02,"l":22.01,"n":5,"o":22.02,"t":"2026-10-21T16:30:00Z","v":576,"vw":22.014403},{"c":21.76,"h":21.77,"l":21.76,"n":3,"o":21.77,"t":"2026-10-21T19:00:00Z","v":300,"vw":21.766667},{"c":21.965,"h":21.965,"l":21.965,"n":2,"o":21.965,"t":"2026-10-21T19:45:00Z","v":200,"vw":21.965},{"c":21.96,"h":21.96,"l":21.95,"n":3,"o":21.95,"t":"2026-10-21T20:00:00Z","v":400,"vw":21.9575},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-22T13:30:00Z","v":300,"vw":21.2},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-22T13:45:00Z","v":300,"vw":21.22},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-22T15:15:00Z","v":143,"vw":21.2},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-22T15:30:00Z","v":300,"vw":21.19},{"c":21.11,"h":21.11,"l":21.1,"n":7,"o":21.1,"t":"2026-10-22T16:30:00Z","v":478,"vw":21.103435},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-22T16:45:00Z","v":137,"vw":21.06},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-22T17:45:00Z","v":800,"vw":21.01},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-22T18:15:00Z","v":100,"vw":20.95},{"c":21.02,"h":21.02,"l":21.01,"n":4,"o":21.01,"t":"2026-10-22T18:45:00Z","v":800,"vw":21.011264},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-22T19:30:00Z","v":100,"vw":21.03},{"c":21,"h":21.02,"l":20.98,"n":24,"o":20.98,"t":"2026-10-22T19:45:00Z","v":2491,"vw":21.008696},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-23T13:45:00Z","v":100,"vw":21.25},{"c":21.27,"h":21.27,"l":21.25,"n":6,"o":21.25,"t":"2026-10-23T14:45:00Z","v":500,"vw":21.255},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-23T15:00:00Z","v":100,"vw":21.16},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-23T15:30:00Z","v":200,"vw":21.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":1.4380522840193146,"strike":21.479919563047208,"iv":0.6047368486545696,"gamma":0.10378075924121856,"theta":-0.024445212517474987,"vega":0.02175276494678289,"rho":0.006963948055661417,"breakevenPct":8.256834421665198},{"delta":0.55,"premium":1.7819289628077755,"strike":20.950878518757268,"iv":0.6037877640236567,"gamma":0.0963786856416415,"theta":-0.022810208677433063,"vega":0.020175915047540696,"rho":0.0075256265358264775,"breakevenPct":7.382179884577438},{"delta":0.6,"premium":2.125805641596236,"strike":20.42183747446733,"iv":0.6028386793927439,"gamma":0.08897661204206445,"theta":-0.021175204837391146,"vega":0.018599065148298503,"rho":0.008087305015991537,"breakevenPct":6.507525347489679},{"delta":0.65,"premium":2.469682320384697,"strike":19.89279643017739,"iv":0.6018895947618312,"gamma":0.08157453844248737,"theta":-0.019540200997349225,"vega":0.01702221524905631,"rho":0.008648983496156597,"breakevenPct":5.632870810401918},{"delta":0.7,"premium":2.813558999173157,"strike":19.36375538588745,"iv":0.6009405101309184,"gamma":0.07417246484291032,"theta":-0.017905197157307304,"vega":0.01544536534981412,"rho":0.009210661976321657,"breakevenPct":4.758216273314159},{"delta":0.75,"premium":3.157435677961618,"strike":18.83471434159751,"iv":0.5999914255000056,"gamma":0.06677039124333325,"theta":-0.016270193317265383,"vega":0.013868515450571925,"rho":0.009772340456486717,"breakevenPct":3.8835617362263974},{"delta":0.8,"premium":3.5013123567500792,"strike":18.30567329730757,"iv":0.5990423408690928,"gamma":0.05936831764375618,"theta":-0.014635189477223459,"vega":0.01229166555132973,"rho":0.010334018936651779,"breakevenPct":3.008907199138636},{"delta":0.85,"premium":3.845189035538539,"strike":17.77663225301763,"iv":0.59809325623818,"gamma":0.051966244044179134,"theta":-0.013000185637181541,"vega":0.010714815652087541,"rho":0.010895697416816837,"breakevenPct":2.134252662050878},{"delta":0.9,"premium":4.1890657143270005,"strike":17.24759120872769,"iv":0.5971441716072672,"gamma":0.044564170444602064,"theta":-0.011365181797139618,"vega":0.009137965752845345,"rho":0.011457375896981899,"breakevenPct":1.2595981249631167}],"put":[{"delta":0.45,"premium":1.3223858416644152,"strike":21.10159416373953,"iv":0.5873121048365306,"gamma":0.11370691704944609,"theta":-0.02289427181842745,"vega":0.022917130505268845,"rho":-0.008527481593292188,"breakevenPct":6.569634756376413},{"delta":0.5,"premium":1.7074169143474736,"strike":21.641988651715753,"iv":0.5905679816265874,"gamma":0.10842456092947851,"theta":-0.0217999729802756,"vega":0.021944420426911644,"rho":-0.009638096826753569,"breakevenPct":5.835749941576395},{"delta":0.55,"premium":2.092447987030533,"strike":22.182383139691975,"iv":0.5938238584166442,"gamma":0.10314220480951093,"theta":-0.020705674142123747,"vega":0.020971710348554443,"rho":-0.010748712060214952,"breakevenPct":5.101865126776376},{"delta":0.6,"premium":2.4774790597135907,"strike":22.722777627668197,"iv":0.5970797352067009,"gamma":0.09785984868954337,"theta":-0.0196113753039719,"vega":0.019999000270197242,"rho":-0.011859327293676333,"breakevenPct":4.36798031197636},{"delta":0.65,"premium":2.8625101323966495,"strike":23.26317211564442,"iv":0.6003356119967577,"gamma":0.09257749256957579,"theta":-0.01851707646582005,"vega":0.01902629019184004,"rho":-0.012969942527137717,"breakevenPct":3.6340954971763413},{"delta":0.7,"premium":3.247541205079708,"strike":23.80356660362064,"iv":0.6035914887868143,"gamma":0.08729513644960822,"theta":-0.017422777627668196,"vega":0.018053580113482844,"rho":-0.014080557760599098,"breakevenPct":2.9002106823763243},{"delta":0.75,"premium":3.6325722777627667,"strike":24.343961091596867,"iv":0.6068473655768711,"gamma":0.08201278032964063,"theta":-0.016328478789516345,"vega":0.017080870035125643,"rho":-0.015191172994060479,"breakevenPct":2.1663258675763055},{"delta":0.8,"premium":4.017603350445826,"strike":24.88435557957309,"iv":0.6101032423669279,"gamma":0.07673042420967305,"theta":-0.015234179951364493,"vega":0.01610815995676844,"rho":-0.016301788227521864,"breakevenPct":1.4324410527762872},{"delta":0.85,"premium":5.2082191780821905,"strike":26.17579908675799,"iv":0.6670109589041096,"gamma":0.05942009132420093,"theta":-0.013767123287671238,"vega":0.01360776255707763,"rho":-0.018026102069976114,"breakevenPct":0.9561648149466377},{"delta":0.9,"premium":8.279608938547486,"strike":29.329608938547487,"iv":0.8288206703910614,"gamma":0.0367754189944134,"theta":-0.012197765363128492,"vega":0.010290502793296089,"rho":-0.021202874115902146,"breakevenPct":0.5668398677373688}]},"raw":{"call":[{"delta":0.5,"premium":1.4380522840193146,"strike":21.479919563047208,"iv":0.6047368486545696,"gamma":0.10378075924121856,"theta":-0.024445212517474987,"vega":0.02175276494678289,"rho":0.006963948055661417,"breakevenPct":8.256834421665198},{"delta":0.55,"premium":1.7819289628077755,"strike":20.950878518757268,"iv":0.6037877640236567,"gamma":0.0963786856416415,"theta":-0.022810208677433063,"vega":0.020175915047540696,"rho":0.0075256265358264775,"breakevenPct":7.382179884577438},{"delta":0.6,"premium":2.125805641596236,"strike":20.42183747446733,"iv":0.6028386793927439,"gamma":0.08897661204206445,"theta":-0.021175204837391146,"vega":0.018599065148298503,"rho":0.008087305015991537,"breakevenPct":6.507525347489679},{"delta":0.65,"premium":2.469682320384697,"strike":19.89279643017739,"iv":0.6018895947618312,"gamma":0.08157453844248737,"theta":-0.019540200997349225,"vega":0.01702221524905631,"rho":0.008648983496156597,"breakevenPct":5.632870810401918},{"delta":0.7,"premium":2.813558999173157,"strike":19.36375538588745,"iv":0.6009405101309184,"gamma":0.07417246484291032,"theta":-0.017905197157307304,"vega":0.01544536534981412,"rho":0.009210661976321657,"breakevenPct":4.758216273314159},{"delta":0.75,"premium":3.157435677961618,"strike":18.83471434159751,"iv":0.5999914255000056,"gamma":0.06677039124333325,"theta":-0.016270193317265383,"vega":0.013868515450571925,"rho":0.009772340456486717,"breakevenPct":3.8835617362263974},{"delta":0.8,"premium":3.5013123567500792,"strike":18.30567329730757,"iv":0.5990423408690928,"gamma":0.05936831764375618,"theta":-0.014635189477223459,"vega":0.01229166555132973,"rho":0.010334018936651779,"breakevenPct":3.008907199138636},{"delta":0.85,"premium":3.845189035538539,"strike":17.77663225301763,"iv":0.59809325623818,"gamma":0.051966244044179134,"theta":-0.013000185637181541,"vega":0.010714815652087541,"rho":0.010895697416816837,"breakevenPct":2.134252662050878},{"delta":0.9,"premium":4.1890657143270005,"strike":17.24759120872769,"iv":0.5971441716072672,"gamma":0.044564170444602064,"theta":-0.011365181797139618,"vega":0.009137965752845345,"rho":0.011457375896981899,"breakevenPct":1.2595981249631167}],"put":[{"delta":0.45,"premium":1.3223858416644152,"strike":21.10159416373953,"iv":0.5873121048365306,"gamma":0.11370691704944609,"theta":-0.02289427181842745,"vega":0.022917130505268845,"rho":-0.008527481593292188,"breakevenPct":6.569634756376413},{"delta":0.5,"premium":1.7074169143474736,"strike":21.641988651715753,"iv":0.5905679816265874,"gamma":0.10842456092947851,"theta":-0.0217999729802756,"vega":0.021944420426911644,"rho":-0.009638096826753569,"breakevenPct":5.835749941576395},{"delta":0.55,"premium":2.092447987030533,"strike":22.182383139691975,"iv":0.5938238584166442,"gamma":0.10314220480951093,"theta":-0.020705674142123747,"vega":0.020971710348554443,"rho":-0.010748712060214952,"breakevenPct":5.101865126776376},{"delta":0.6,"premium":2.4774790597135907,"strike":22.722777627668197,"iv":0.5970797352067009,"gamma":0.09785984868954337,"theta":-0.0196113753039719,"vega":0.019999000270197242,"rho":-0.011859327293676333,"breakevenPct":4.36798031197636},{"delta":0.65,"premium":2.8625101323966495,"strike":23.26317211564442,"iv":0.6003356119967577,"gamma":0.09257749256957579,"theta":-0.01851707646582005,"vega":0.01902629019184004,"rho":-0.012969942527137717,"breakevenPct":3.6340954971763413},{"delta":0.7,"premium":3.247541205079708,"strike":23.80356660362064,"iv":0.6035914887868143,"gamma":0.08729513644960822,"theta":-0.017422777627668196,"vega":0.018053580113482844,"rho":-0.014080557760599098,"breakevenPct":2.9002106823763243},{"delta":0.75,"premium":3.6325722777627667,"strike":24.343961091596867,"iv":0.6068473655768711,"gamma":0.08201278032964063,"theta":-0.016328478789516345,"vega":0.017080870035125643,"rho":-0.015191172994060479,"breakevenPct":2.1663258675763055},{"delta":0.8,"premium":4.017603350445826,"strike":24.88435557957309,"iv":0.6101032423669279,"gamma":0.07673042420967305,"theta":-0.015234179951364493,"vega":0.01610815995676844,"rho":-0.016301788227521864,"breakevenPct":1.4324410527762872},{"delta":0.85,"premium":5.2082191780821905,"strike":26.17579908675799,"iv":0.6670109589041096,"gamma":0.05942009132420093,"theta":-0.013767123287671238,"vega":0.01360776255707763,"rho":-0.018026102069976114,"breakevenPct":0.9561648149466377},{"delta":0.9,"premium":8.279608938547486,"strike":29.329608938547487,"iv":0.8288206703910614,"gamma":0.0367754189944134,"theta":-0.012197765363128492,"vega":0.010290502793296089,"rho":-0.021202874115902146,"breakevenPct":0.5668398677373688}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}