{"symbol":"HBMX","url":"https://intraalpha.com/companies/HBMX","capturedAt":"2026-10-22T16:39:48.215Z","state":"partial","quote":{"symbol":"HBMX","last_price":19.77,"prev_close":21.25,"regular_close":19.77,"change":-1.48,"change_pct":-6.9647,"regular_change":-1.48,"regular_change_pct":-6.9647,"extended_change":0,"extended_change_pct":0,"bid":19.58,"ask":19.72,"bid_size":5700,"ask_size":5700,"volume":16493,"vwap":20.046979,"open":20.44,"high":21.25,"low":19.69,"close":19.77,"trade_count":230,"last_trade_at":"2026-10-22T16:16:10.981925729Z","last_quote_at":"2026-10-22T16:39:30.000541381Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:39:33.531883193-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:35:16.413Z","bars":[{"c":20.99,"h":21.3,"l":20.63,"n":49,"o":21.3,"t":"2026-10-15T13:30:00Z","v":3226,"vw":20.913181},{"c":20.945,"h":21,"l":20.9,"n":21,"o":20.9,"t":"2026-10-15T13:35:00Z","v":5454,"vw":20.990659},{"c":20.8975,"h":20.8975,"l":20.8975,"n":4,"o":20.8975,"t":"2026-10-15T13:40:00Z","v":227,"vw":20.8975},{"c":21.069,"h":21.069,"l":21.069,"n":8,"o":21.069,"t":"2026-10-15T13:45:00Z","v":2058,"vw":21.069},{"c":20.925,"h":20.925,"l":20.925,"n":2,"o":20.925,"t":"2026-10-15T13:50:00Z","v":140,"vw":20.925},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-10-15T14:10:00Z","v":223,"vw":21.03},{"c":20.94,"h":20.97,"l":20.94,"n":7,"o":20.97,"t":"2026-10-15T14:20:00Z","v":220,"vw":20.955},{"c":20.91,"h":20.91,"l":20.9,"n":12,"o":20.9,"t":"2026-10-15T14:25:00Z","v":443,"vw":20.903546},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-15T14:35:00Z","v":128,"vw":20.91},{"c":21.28,"h":21.3,"l":21.0802,"n":12,"o":21.0802,"t":"2026-10-15T14:40:00Z","v":479,"vw":21.24005},{"c":21.26,"h":21.3074,"l":21.26,"n":5,"o":21.3074,"t":"2026-10-15T14:45:00Z","v":537,"vw":21.296453},{"c":21.32,"h":21.32,"l":21.26,"n":2,"o":21.26,"t":"2026-10-15T14:55:00Z","v":200,"vw":21.29},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-15T15:00:00Z","v":200,"vw":21.3},{"c":21.31,"h":21.31,"l":21.22,"n":8,"o":21.22,"t":"2026-10-15T15:10:00Z","v":309,"vw":21.265},{"c":21.4695,"h":21.4695,"l":21.4457,"n":4,"o":21.4525,"t":"2026-10-15T15:15:00Z","v":855,"vw":21.455606},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-15T15:20:00Z","v":126,"vw":21.37},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-15T15:45:00Z","v":200,"vw":21.32},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-15T16:00:00Z","v":100,"vw":21.38},{"c":21.438,"h":21.438,"l":21.438,"n":4,"o":21.438,"t":"2026-10-15T16:05:00Z","v":151,"vw":21.438},{"c":21.255,"h":21.255,"l":21.255,"n":2,"o":21.255,"t":"2026-10-15T16:25:00Z","v":526,"vw":21.255},{"c":21.22,"h":21.255,"l":21.212,"n":7,"o":21.255,"t":"2026-10-15T16:30:00Z","v":778,"vw":21.230387},{"c":21.275,"h":21.34,"l":21.275,"n":8,"o":21.3,"t":"2026-10-15T17:10:00Z","v":800,"vw":21.3025},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-15T17:15:00Z","v":117,"vw":21.3},{"c":21.27,"h":21.27,"l":21.27,"n":6,"o":21.27,"t":"2026-10-15T17:25:00Z","v":336,"vw":21.27},{"c":21.39,"h":21.395,"l":21.39,"n":6,"o":21.395,"t":"2026-10-15T17:40:00Z","v":347,"vw":21.391667},{"c":21.4599,"h":21.4599,"l":21.4599,"n":1,"o":21.4599,"t":"2026-10-15T17:55:00Z","v":100,"vw":21.4599},{"c":21.3228,"h":21.3228,"l":21.3228,"n":1,"o":21.3228,"t":"2026-10-15T18:25:00Z","v":500,"vw":21.3228},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-15T19:00:00Z","v":111,"vw":21.49},{"c":21.53,"h":21.53,"l":21.48,"n":7,"o":21.48,"t":"2026-10-15T19:10:00Z","v":853,"vw":21.513051},{"c":21.69,"h":21.69,"l":21.65,"n":4,"o":21.65,"t":"2026-10-15T19:15:00Z","v":247,"vw":21.67},{"c":21.665,"h":21.665,"l":21.665,"n":2,"o":21.665,"t":"2026-10-15T19:20:00Z","v":236,"vw":21.665},{"c":21.76,"h":21.76,"l":21.75,"n":4,"o":21.75,"t":"2026-10-15T19:25:00Z","v":305,"vw":21.756124},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-15T19:30:00Z","v":100,"vw":21.7},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-15T19:35:00Z","v":500,"vw":21.75},{"c":21.67,"h":21.7,"l":21.67,"n":5,"o":21.7,"t":"2026-10-15T19:55:00Z","v":599,"vw":21.678803},{"c":21.6,"h":21.6,"l":21.6,"n":6,"o":21.6,"t":"2026-10-16T11:00:00Z","v":1399,"vw":21.6},{"c":21.52,"h":21.55,"l":21.51,"n":19,"o":21.55,"t":"2026-10-16T11:40:00Z","v":5782,"vw":21.51761},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-16T11:45:00Z","v":194,"vw":21.52},{"c":21.1501,"h":21.1501,"l":21.1501,"n":1,"o":21.1501,"t":"2026-10-16T13:30:00Z","v":500,"vw":21.1501},{"c":21.245,"h":21.245,"l":21.245,"n":2,"o":21.245,"t":"2026-10-16T13:35:00Z","v":251,"vw":21.245},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-16T13:55:00Z","v":100,"vw":21.11},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-16T14:10:00Z","v":101,"vw":21.1},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-16T14:15:00Z","v":1000,"vw":21.15},{"c":21.0201,"h":21.0201,"l":21.0201,"n":1,"o":21.0201,"t":"2026-10-16T14:20:00Z","v":100,"vw":21.0201},{"c":21.2819,"h":21.2819,"l":21.2819,"n":1,"o":21.2819,"t":"2026-10-16T14:50:00Z","v":200,"vw":21.2819},{"c":21.218,"h":21.218,"l":21.218,"n":2,"o":21.218,"t":"2026-10-16T14:55:00Z","v":101,"vw":21.218},{"c":20.95,"h":21.02,"l":20.95,"n":7,"o":21.02,"t":"2026-10-16T15:05:00Z","v":5262,"vw":21.015538},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-16T15:10:00Z","v":300,"vw":20.98},{"c":20.98,"h":21,"l":20.98,"n":3,"o":21,"t":"2026-10-16T15:20:00Z","v":224,"vw":20.988969},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-16T15:55:00Z","v":459,"vw":20.99},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-16T16:10:00Z","v":322,"vw":21},{"c":21,"h":21.07,"l":21,"n":5,"o":21.07,"t":"2026-10-16T16:15:00Z","v":2507,"vw":21.06162},{"c":21.025,"h":21.025,"l":21.025,"n":2,"o":21.025,"t":"2026-10-16T16:25:00Z","v":432,"vw":21.025},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-10-16T16:40:00Z","v":244,"vw":21.03},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-16T16:55:00Z","v":316,"vw":20.91},{"c":20.945,"h":20.945,"l":20.92,"n":2,"o":20.92,"t":"2026-10-16T17:00:00Z","v":1000,"vw":20.9325},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-16T17:10:00Z","v":500,"vw":20.85},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-16T17:25:00Z","v":100,"vw":20.81},{"c":20.58,"h":20.6409,"l":20.56,"n":17,"o":20.6409,"t":"2026-10-16T19:05:00Z","v":2117,"vw":20.586507},{"c":20.74,"h":20.74,"l":20.63,"n":2,"o":20.63,"t":"2026-10-16T19:10:00Z","v":200,"vw":20.685},{"c":20.78,"h":20.78,"l":20.72,"n":4,"o":20.72,"t":"2026-10-16T19:20:00Z","v":256,"vw":20.75551},{"c":20.77,"h":20.77,"l":20.77,"n":3,"o":20.77,"t":"2026-10-16T19:25:00Z","v":154,"vw":20.77},{"c":20.695,"h":20.695,"l":20.695,"n":3,"o":20.695,"t":"2026-10-16T19:40:00Z","v":477,"vw":20.695},{"c":20.59,"h":20.61,"l":20.59,"n":6,"o":20.61,"t":"2026-10-16T19:55:00Z","v":649,"vw":20.596981},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-16T20:45:00Z","v":120,"vw":20.6},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-16T20:50:00Z","v":120,"vw":20.59},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-16T23:50:00Z","v":100,"vw":20.59},{"c":21.36,"h":21.7,"l":21.36,"n":13,"o":21.7,"t":"2026-10-19T13:30:00Z","v":1532,"vw":21.553846},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-19T13:35:00Z","v":200,"vw":21.28},{"c":21.23,"h":21.315,"l":21.23,"n":4,"o":21.315,"t":"2026-10-19T13:40:00Z","v":303,"vw":21.258333},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-10-19T13:45:00Z","v":385,"vw":21.34},{"c":21.27,"h":21.43,"l":21.27,"n":6,"o":21.43,"t":"2026-10-19T13:50:00Z","v":1193,"vw":21.309651},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-19T14:00:00Z","v":101,"vw":21.16},{"c":21.23,"h":21.23,"l":21.16,"n":8,"o":21.165,"t":"2026-10-19T14:10:00Z","v":331,"vw":21.185},{"c":21.29,"h":21.32,"l":21.29,"n":3,"o":21.3001,"t":"2026-10-19T14:30:00Z","v":450,"vw":21.3067},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-19T14:45:00Z","v":225,"vw":21.39},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-19T15:50:00Z","v":250,"vw":21.515},{"c":21.445,"h":21.445,"l":21.445,"n":2,"o":21.445,"t":"2026-10-19T16:00:00Z","v":150,"vw":21.445},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-19T16:05:00Z","v":200,"vw":21.4},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-19T16:15:00Z","v":200,"vw":21.43},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-19T16:20:00Z","v":600,"vw":21.34},{"c":21.14,"h":21.14,"l":21.14,"n":4,"o":21.14,"t":"2026-10-19T17:15:00Z","v":259,"vw":21.14},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-19T17:35:00Z","v":900,"vw":21.11},{"c":21.09,"h":21.09,"l":21.0301,"n":2,"o":21.0301,"t":"2026-10-19T19:10:00Z","v":205,"vw":21.05932},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-19T19:20:00Z","v":200,"vw":21.15},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-19T19:30:00Z","v":205,"vw":21.15},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-19T19:50:00Z","v":300,"vw":21.2},{"c":20.99,"h":20.99,"l":20.99,"n":5,"o":20.99,"t":"2026-10-19T19:55:00Z","v":843,"vw":20.99},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-10-20T08:05:00Z","v":496,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-20T08:20:00Z","v":500,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-10-20T12:30:00Z","v":196,"vw":20.4},{"c":20.55,"h":20.59,"l":20.16,"n":39,"o":20.16,"t":"2026-10-20T13:30:00Z","v":11434,"vw":20.353713},{"c":20.46,"h":20.46,"l":20.46,"n":4,"o":20.46,"t":"2026-10-20T13:35:00Z","v":139,"vw":20.46},{"c":20.5086,"h":20.565,"l":20.5086,"n":4,"o":20.565,"t":"2026-10-20T13:40:00Z","v":900,"vw":20.5362},{"c":20.595,"h":20.595,"l":20.595,"n":2,"o":20.595,"t":"2026-10-20T13:50:00Z","v":154,"vw":20.595},{"c":20.7329,"h":20.7329,"l":20.7329,"n":2,"o":20.7329,"t":"2026-10-20T14:00:00Z","v":101,"vw":20.7329},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-20T14:05:00Z","v":210,"vw":21},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-20T14:20:00Z","v":100,"vw":20.96},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-20T15:00:00Z","v":299,"vw":21.15},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-20T15:30:00Z","v":101,"vw":21.02},{"c":20.9724,"h":20.9724,"l":20.9724,"n":1,"o":20.9724,"t":"2026-10-20T16:25:00Z","v":150,"vw":20.9724},{"c":21.05,"h":21.05,"l":21.05,"n":4,"o":21.05,"t":"2026-10-20T18:05:00Z","v":155,"vw":21.05},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-20T19:05:00Z","v":100,"vw":20.95},{"c":20.955,"h":20.955,"l":20.955,"n":2,"o":20.955,"t":"2026-10-20T19:15:00Z","v":138,"vw":20.955},{"c":20.9696,"h":20.9696,"l":20.9696,"n":1,"o":20.9696,"t":"2026-10-20T19:20:00Z","v":700,"vw":20.9696},{"c":20.9599,"h":20.9599,"l":20.95,"n":3,"o":20.95,"t":"2026-10-20T19:25:00Z","v":4200,"vw":20.952829},{"c":20.96,"h":20.96,"l":20.92,"n":6,"o":20.92,"t":"2026-10-20T19:30:00Z","v":2101,"vw":20.94079},{"c":21.44,"h":21.44,"l":21.44,"n":5,"o":21.44,"t":"2026-10-21T13:30:00Z","v":323,"vw":21.44},{"c":21.1548,"h":21.1548,"l":21.1548,"n":1,"o":21.1548,"t":"2026-10-21T13:45:00Z","v":200,"vw":21.1548},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-21T14:05:00Z","v":194,"vw":21.11},{"c":21.15,"h":21.15,"l":21.15,"n":5,"o":21.15,"t":"2026-10-21T14:30:00Z","v":181,"vw":21.15},{"c":21.14,"h":21.14,"l":21.14,"n":3,"o":21.14,"t":"2026-10-21T14:45:00Z","v":200,"vw":21.14},{"c":21.235,"h":21.235,"l":21.235,"n":2,"o":21.235,"t":"2026-10-21T16:25:00Z","v":625,"vw":21.235},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-21T16:30:00Z","v":185,"vw":21.25},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-10-21T16:40:00Z","v":300,"vw":21.305},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-21T17:30:00Z","v":477,"vw":21.32},{"c":21.285,"h":21.285,"l":21.285,"n":1,"o":21.285,"t":"2026-10-21T18:30:00Z","v":1078,"vw":21.285},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-21T19:25:00Z","v":138,"vw":21.29},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-21T19:30:00Z","v":151,"vw":21.3},{"c":21.3188,"h":21.3188,"l":21.3188,"n":1,"o":21.3188,"t":"2026-10-21T19:40:00Z","v":177,"vw":21.3188},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-21T19:55:00Z","v":222,"vw":21.25},{"c":20.16,"h":21.25,"l":20.16,"n":17,"o":20.44,"t":"2026-10-22T13:30:00Z","v":3664,"vw":20.39072},{"c":20.195,"h":20.195,"l":20.195,"n":2,"o":20.195,"t":"2026-10-22T13:35:00Z","v":2052,"vw":20.195},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-22T13:40:00Z","v":139,"vw":20.21},{"c":20.2199,"h":20.2199,"l":20.12,"n":10,"o":20.13,"t":"2026-10-22T14:15:00Z","v":773,"vw":20.160616},{"c":19.9317,"h":20,"l":19.9317,"n":25,"o":20,"t":"2026-10-22T14:25:00Z","v":1778,"vw":19.964143},{"c":19.9925,"h":19.9925,"l":19.9925,"n":1,"o":19.9925,"t":"2026-10-22T14:40:00Z","v":250,"vw":19.9925},{"c":19.7401,"h":19.7401,"l":19.7401,"n":1,"o":19.7401,"t":"2026-10-22T14:50:00Z","v":100,"vw":19.7401},{"c":19.74,"h":19.8,"l":19.74,"n":13,"o":19.79,"t":"2026-10-22T15:15:00Z","v":5000,"vw":19.79358},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-22T15:20:00Z","v":100,"vw":19.78},{"c":19.71,"h":19.72,"l":19.71,"n":8,"o":19.72,"t":"2026-10-22T15:25:00Z","v":535,"vw":19.715},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T15:50:00Z","v":150,"vw":19.69},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-22T16:05:00Z","v":150,"vw":19.76},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-22T16:15:00Z","v":100,"vw":19.77}],"history":[{"c":26.7296,"h":26.742,"l":25.8,"n":415,"o":25.8,"t":"2026-06-02T04:00:00Z","v":49984,"vw":26.527586},{"c":27.25,"h":27.29,"l":26.35,"n":1980,"o":27.18,"t":"2026-06-03T04:00:00Z","v":65805,"vw":27.047956},{"c":26.9,"h":27.27,"l":25.82,"n":992,"o":25.9,"t":"2026-06-04T04:00:00Z","v":60016,"vw":26.80952},{"c":24.11,"h":26.13,"l":23.85,"n":1188,"o":26.13,"t":"2026-06-05T04:00:00Z","v":76888,"vw":24.857375},{"c":25.4317,"h":26,"l":25.0422,"n":902,"o":25.78,"t":"2026-06-08T04:00:00Z","v":182694,"vw":25.684406},{"c":25.333,"h":26.9648,"l":23.88,"n":946,"o":26.2,"t":"2026-06-09T04:00:00Z","v":107833,"vw":25.576849},{"c":24.76,"h":26.4,"l":24.76,"n":566,"o":25.3,"t":"2026-06-10T04:00:00Z","v":129635,"vw":25.866352},{"c":27.4,"h":27.4,"l":25.5758,"n":479,"o":25.75,"t":"2026-06-11T04:00:00Z","v":119757,"vw":26.697788},{"c":28.35,"h":28.55,"l":27.2,"n":690,"o":27.2,"t":"2026-06-12T04:00:00Z","v":133920,"vw":28.093191},{"c":29.61,"h":30.45,"l":29.3,"n":3262,"o":30.08,"t":"2026-06-15T04:00:00Z","v":498825,"vw":29.621417},{"c":28.24,"h":29.93,"l":28.225,"n":2159,"o":29.67,"t":"2026-06-16T04:00:00Z","v":206839,"vw":29.252646},{"c":28.6,"h":29.71,"l":28.591,"n":1463,"o":29.11,"t":"2026-06-17T04:00:00Z","v":213092,"vw":29.217666},{"c":30.39,"h":30.55,"l":29.985,"n":2120,"o":30.29,"t":"2026-06-18T04:00:00Z","v":277091,"vw":30.3352},{"c":31.26,"h":31.9,"l":30.67,"n":3163,"o":31.9,"t":"2026-06-22T04:00:00Z","v":429724,"vw":31.126752},{"c":28.48,"h":29.109,"l":28.13,"n":2745,"o":29.07,"t":"2026-06-23T04:00:00Z","v":233381,"vw":28.562691},{"c":28.08,"h":28.86,"l":27.395,"n":1784,"o":28.86,"t":"2026-06-24T04:00:00Z","v":155268,"vw":28.017979},{"c":30.21,"h":30.705,"l":28.8342,"n":2038,"o":30.6,"t":"2026-06-25T04:00:00Z","v":304052,"vw":29.758907},{"c":28.07,"h":29.16,"l":28.0601,"n":1565,"o":29.16,"t":"2026-06-26T04:00:00Z","v":94995,"vw":28.435066},{"c":29.75,"h":29.8,"l":27.33,"n":1770,"o":28.655,"t":"2026-06-29T04:00:00Z","v":150839,"vw":28.618925},{"c":31.23,"h":31.49,"l":29.8,"n":2364,"o":30.09,"t":"2026-06-30T04:00:00Z","v":145636,"vw":30.832394},{"c":28.68,"h":30.8,"l":28.38,"n":2312,"o":30.8,"t":"2026-07-01T04:00:00Z","v":218578,"vw":29.013764},{"c":26.06,"h":28.89,"l":25.4001,"n":3667,"o":28.89,"t":"2026-07-02T04:00:00Z","v":329554,"vw":26.409149},{"c":26.4883,"h":27.4523,"l":26.45,"n":1988,"o":26.97,"t":"2026-07-06T04:00:00Z","v":135747,"vw":26.938202},{"c":24.66,"h":25.81,"l":23.86,"n":3228,"o":25.81,"t":"2026-07-07T04:00:00Z","v":103384,"vw":24.555278},{"c":25.82,"h":25.8499,"l":24.45,"n":2902,"o":24.45,"t":"2026-07-08T04:00:00Z","v":104342,"vw":25.284656},{"c":27.15,"h":27.99,"l":27,"n":2055,"o":27.5,"t":"2026-07-09T04:00:00Z","v":254558,"vw":27.674499},{"c":27.05,"h":27.3575,"l":26.23,"n":787,"o":26.455,"t":"2026-07-10T04:00:00Z","v":104851,"vw":26.928445},{"c":25.5819,"h":26.2,"l":25.4,"n":765,"o":25.75,"t":"2026-07-13T04:00:00Z","v":48329,"vw":25.701024},{"c":26.88,"h":26.935,"l":26.1,"n":745,"o":26.495,"t":"2026-07-14T04:00:00Z","v":82302,"vw":26.671309},{"c":25.925,"h":27.25,"l":24.89,"n":1240,"o":27.16,"t":"2026-07-15T04:00:00Z","v":237757,"vw":25.443312},{"c":24.24,"h":25.195,"l":24.1085,"n":1461,"o":24.65,"t":"2026-07-16T04:00:00Z","v":128839,"vw":24.569612},{"c":23.74,"h":24.4793,"l":22,"n":964,"o":22.94,"t":"2026-07-17T04:00:00Z","v":93434,"vw":23.32947},{"c":23.42,"h":24.28,"l":23.39,"n":838,"o":24.21,"t":"2026-07-20T04:00:00Z","v":41305,"vw":23.673281},{"c":25.36,"h":25.47,"l":24.5751,"n":727,"o":24.65,"t":"2026-07-21T04:00:00Z","v":60053,"vw":25.042044},{"c":25.22,"h":25.5473,"l":24.34,"n":533,"o":24.34,"t":"2026-07-22T04:00:00Z","v":38618,"vw":25.175126},{"c":25.21,"h":25.48,"l":24.55,"n":441,"o":24.55,"t":"2026-07-23T04:00:00Z","v":33991,"vw":25.299724},{"c":23.62,"h":24.87,"l":23.351,"n":609,"o":24.87,"t":"2026-07-24T04:00:00Z","v":36654,"vw":23.848021},{"c":22.685,"h":24.15,"l":22,"n":867,"o":24.15,"t":"2026-07-27T04:00:00Z","v":53548,"vw":22.436856},{"c":20.68,"h":21.34,"l":20.0952,"n":952,"o":21.34,"t":"2026-07-28T04:00:00Z","v":77907,"vw":20.624544},{"c":19.46,"h":20.99,"l":19.43,"n":776,"o":20.55,"t":"2026-07-29T04:00:00Z","v":75259,"vw":20.140912},{"c":22.28,"h":22.35,"l":21.3,"n":644,"o":21.39,"t":"2026-07-30T04:00:00Z","v":87321,"vw":21.907418},{"c":22.19,"h":23.56,"l":22,"n":615,"o":23.47,"t":"2026-07-31T04:00:00Z","v":64404,"vw":22.686648},{"c":22.59,"h":22.78,"l":21.39,"n":537,"o":21.86,"t":"2026-08-03T04:00:00Z","v":42660,"vw":22.19315},{"c":24.21,"h":24.3,"l":23.5968,"n":465,"o":23.73,"t":"2026-08-04T04:00:00Z","v":34580,"vw":23.935188},{"c":23.56,"h":24.5,"l":23.56,"n":491,"o":24.09,"t":"2026-08-05T04:00:00Z","v":27889,"vw":24.051069},{"c":23.27,"h":23.73,"l":22.38,"n":365,"o":22.5,"t":"2026-08-06T04:00:00Z","v":40406,"vw":22.993267},{"c":23.44,"h":23.95,"l":23.05,"n":457,"o":23.35,"t":"2026-08-07T04:00:00Z","v":31186,"vw":23.300187},{"c":23,"h":24,"l":23,"n":449,"o":23.76,"t":"2026-08-10T04:00:00Z","v":60629,"vw":23.294625},{"c":23.55,"h":23.59,"l":23.16,"n":286,"o":23.16,"t":"2026-08-11T04:00:00Z","v":16493,"vw":23.44056},{"c":24.61,"h":24.8841,"l":24.58,"n":476,"o":24.58,"t":"2026-08-12T04:00:00Z","v":33350,"vw":24.778601},{"c":25.32,"h":25.845,"l":24.73,"n":556,"o":24.73,"t":"2026-08-13T04:00:00Z","v":41654,"vw":25.491135},{"c":25.4,"h":25.98,"l":25.16,"n":372,"o":25.98,"t":"2026-08-14T04:00:00Z","v":24855,"vw":25.402316},{"c":26.46,"h":26.7599,"l":25.89,"n":609,"o":25.89,"t":"2026-08-17T04:00:00Z","v":42576,"vw":26.525915},{"c":24.38,"h":25.3,"l":24.19,"n":602,"o":25.15,"t":"2026-08-18T04:00:00Z","v":51471,"vw":24.532966},{"c":23.66,"h":24.78,"l":23.545,"n":480,"o":24.55,"t":"2026-08-19T04:00:00Z","v":27583,"vw":23.928892},{"c":23.73,"h":23.9657,"l":23.39,"n":297,"o":23.96,"t":"2026-08-20T04:00:00Z","v":27963,"vw":23.562413},{"c":23.76,"h":24,"l":23.5501,"n":315,"o":24,"t":"2026-08-21T04:00:00Z","v":19979,"vw":23.753579},{"c":22.88,"h":23.08,"l":22.511,"n":459,"o":23.08,"t":"2026-08-24T04:00:00Z","v":26270,"vw":22.785426},{"c":23.18,"h":23.38,"l":23.075,"n":246,"o":23.27,"t":"2026-08-25T04:00:00Z","v":23723,"vw":23.164717},{"c":23.3,"h":23.87,"l":23.09,"n":245,"o":23.87,"t":"2026-08-26T04:00:00Z","v":7003,"vw":23.261938},{"c":23.46,"h":23.89,"l":23.23,"n":331,"o":23.89,"t":"2026-08-27T04:00:00Z","v":18308,"vw":23.399757},{"c":22.6042,"h":23.295,"l":22.57,"n":328,"o":23.16,"t":"2026-08-28T04:00:00Z","v":20091,"vw":22.860562},{"c":22.65,"h":22.6912,"l":22.45,"n":297,"o":22.5,"t":"2026-08-31T04:00:00Z","v":28318,"vw":22.576479},{"c":21.95,"h":22.275,"l":21.7952,"n":360,"o":22.22,"t":"2026-09-01T04:00:00Z","v":21486,"vw":22.009918},{"c":22.25,"h":22.25,"l":21.75,"n":200,"o":21.75,"t":"2026-09-02T04:00:00Z","v":8952,"vw":22.066822},{"c":22.35,"h":22.41,"l":21.7273,"n":201,"o":21.7273,"t":"2026-09-03T04:00:00Z","v":7627,"vw":22.194959},{"c":23.56,"h":23.56,"l":22.8127,"n":338,"o":22.8127,"t":"2026-09-04T04:00:00Z","v":15443,"vw":23.182309},{"c":24,"h":24.35,"l":23.89,"n":519,"o":24,"t":"2026-09-08T04:00:00Z","v":60935,"vw":24.046479},{"c":24.01,"h":24.5,"l":23.91,"n":252,"o":24.5,"t":"2026-09-09T04:00:00Z","v":10350,"vw":24.07868},{"c":23.21,"h":23.6399,"l":23.21,"n":283,"o":23.48,"t":"2026-09-10T04:00:00Z","v":26948,"vw":23.466484},{"c":23.525,"h":23.64,"l":23.32,"n":265,"o":23.51,"t":"2026-09-11T04:00:00Z","v":52547,"vw":23.474611},{"c":21.83,"h":22.24,"l":21.15,"n":552,"o":21.21,"t":"2026-09-14T04:00:00Z","v":52263,"vw":21.781922},{"c":21.665,"h":21.9817,"l":21.53,"n":266,"o":21.9817,"t":"2026-09-15T04:00:00Z","v":12746,"vw":21.722413},{"c":21.7613,"h":22.1064,"l":21.57,"n":243,"o":21.66,"t":"2026-09-16T04:00:00Z","v":13597,"vw":21.842978},{"c":22.44,"h":22.91,"l":22.3,"n":232,"o":22.91,"t":"2026-09-17T04:00:00Z","v":22505,"vw":22.6221},{"c":23.4,"h":23.477,"l":22.82,"n":309,"o":22.85,"t":"2026-09-18T04:00:00Z","v":15364,"vw":23.062442},{"c":24.1201,"h":24.205,"l":23.5,"n":327,"o":23.5,"t":"2026-09-21T04:00:00Z","v":28540,"vw":23.987447},{"c":24.9273,"h":24.99,"l":24.1,"n":275,"o":24.8,"t":"2026-09-22T04:00:00Z","v":28210,"vw":24.323158},{"c":24.43,"h":24.7891,"l":24.1477,"n":199,"o":24.7891,"t":"2026-09-23T04:00:00Z","v":9600,"vw":24.424255},{"c":24.14,"h":24.25,"l":23.8101,"n":201,"o":23.86,"t":"2026-09-24T04:00:00Z","v":9810,"vw":24.04164},{"c":24.68,"h":24.6999,"l":24.41,"n":237,"o":24.41,"t":"2026-09-25T04:00:00Z","v":12961,"vw":24.601471},{"c":24.428,"h":24.428,"l":23.87,"n":216,"o":24.285,"t":"2026-09-28T04:00:00Z","v":19945,"vw":24.161741},{"c":25.01,"h":25.08,"l":24.805,"n":223,"o":24.84,"t":"2026-09-29T04:00:00Z","v":13974,"vw":24.980988},{"c":25.03,"h":25.76,"l":25,"n":207,"o":25.76,"t":"2026-09-30T04:00:00Z","v":12595,"vw":25.218396},{"c":25.62,"h":25.635,"l":25.03,"n":243,"o":25.46,"t":"2026-10-01T04:00:00Z","v":24219,"vw":25.388392},{"c":26.24,"h":26.34,"l":25.88,"n":395,"o":25.88,"t":"2026-10-02T04:00:00Z","v":48460,"vw":26.230626},{"c":26.1745,"h":26.35,"l":25.5001,"n":330,"o":26.3242,"t":"2026-10-05T04:00:00Z","v":24323,"vw":26.180837},{"c":25.81,"h":26.37,"l":25.81,"n":283,"o":26.1745,"t":"2026-10-06T04:00:00Z","v":28456,"vw":25.941907},{"c":25.81,"h":25.81,"l":25.16,"n":253,"o":25.6,"t":"2026-10-07T04:00:00Z","v":16806,"vw":25.643005},{"c":24.85,"h":25.5,"l":24.61,"n":253,"o":25.4,"t":"2026-10-08T04:00:00Z","v":18503,"vw":24.960158},{"c":25.07,"h":26.29,"l":24.9,"n":133,"o":26.29,"t":"2026-10-09T04:00:00Z","v":8578,"vw":25.330717},{"c":24.18,"h":24.465,"l":24.18,"n":247,"o":24.2917,"t":"2026-10-12T04:00:00Z","v":16579,"vw":24.305537},{"c":23.66,"h":23.705,"l":23.21,"n":275,"o":23.4,"t":"2026-10-13T04:00:00Z","v":11502,"vw":23.494132},{"c":22.31,"h":23.34,"l":22.31,"n":323,"o":23.15,"t":"2026-10-14T04:00:00Z","v":25671,"vw":22.61861},{"c":21.67,"h":21.76,"l":20.63,"n":453,"o":21.3,"t":"2026-10-15T04:00:00Z","v":24217,"vw":21.176647},{"c":20.59,"h":21.2819,"l":20.56,"n":367,"o":21.1501,"t":"2026-10-16T04:00:00Z","v":30178,"vw":20.950678},{"c":20.99,"h":21.7,"l":20.99,"n":183,"o":21.7,"t":"2026-10-19T04:00:00Z","v":10778,"vw":21.291458},{"c":20.8779,"h":21.15,"l":20.16,"n":243,"o":20.16,"t":"2026-10-20T04:00:00Z","v":23368,"vw":20.601382},{"c":21.25,"h":21.44,"l":21.11,"n":163,"o":21.44,"t":"2026-10-21T04:00:00Z","v":5764,"vw":21.27292},{"c":19.77,"h":21.25,"l":19.69,"n":230,"o":20.44,"t":"2026-10-22T04:00:00Z","v":16493,"vw":20.046979}],"volatilityBars":[{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-21T12:00:00Z","v":209,"vw":23.9},{"c":23.945,"h":23.945,"l":23.5,"n":26,"o":23.5,"t":"2026-09-21T13:30:00Z","v":1539,"vw":23.777466},{"c":23.93,"h":23.93,"l":23.914,"n":6,"o":23.914,"t":"2026-09-21T13:45:00Z","v":533,"vw":23.922256},{"c":23.78,"h":23.84,"l":23.78,"n":2,"o":23.84,"t":"2026-09-21T14:00:00Z","v":264,"vw":23.807273},{"c":23.94,"h":23.94,"l":23.94,"n":8,"o":23.94,"t":"2026-09-21T14:30:00Z","v":2963,"vw":23.94},{"c":23.87,"h":23.9689,"l":23.87,"n":4,"o":23.9689,"t":"2026-09-21T14:45:00Z","v":900,"vw":23.927278},{"c":24,"h":24,"l":23.929,"n":14,"o":23.93,"t":"2026-09-21T15:00:00Z","v":11450,"vw":23.998169},{"c":24,"h":24.01,"l":23.96,"n":12,"o":23.98,"t":"2026-09-21T15:15:00Z","v":1641,"vw":23.981471},{"c":24.0896,"h":24.0896,"l":24.045,"n":4,"o":24.045,"t":"2026-09-21T15:45:00Z","v":2118,"vw":24.047184},{"c":24.075,"h":24.11,"l":24.07,"n":4,"o":24.07,"t":"2026-09-21T16:15:00Z","v":910,"vw":24.085},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-09-21T16:30:00Z","v":225,"vw":24.01},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-21T17:15:00Z","v":175,"vw":24.07},{"c":24.0305,"h":24.065,"l":24.0101,"n":3,"o":24.065,"t":"2026-09-21T17:30:00Z","v":565,"vw":24.042861},{"c":24.0506,"h":24.0506,"l":24.0506,"n":4,"o":24.0506,"t":"2026-09-21T17:45:00Z","v":569,"vw":24.0506},{"c":24.11,"h":24.11,"l":24.11,"n":8,"o":24.11,"t":"2026-09-21T18:15:00Z","v":415,"vw":24.11},{"c":24.2,"h":24.205,"l":24.2,"n":2,"o":24.205,"t":"2026-09-21T18:45:00Z","v":255,"vw":24.203039},{"c":24.1201,"h":24.18,"l":24.1201,"n":5,"o":24.18,"t":"2026-09-21T19:45:00Z","v":330,"vw":24.153367},{"c":24.4,"h":24.8,"l":24.1,"n":25,"o":24.8,"t":"2026-09-22T13:30:00Z","v":18926,"vw":24.202612},{"c":24.64,"h":24.64,"l":24.415,"n":15,"o":24.45,"t":"2026-09-22T13:45:00Z","v":1539,"vw":24.49532},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-09-22T14:00:00Z","v":740,"vw":24.64},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-09-22T14:15:00Z","v":250,"vw":24.59},{"c":24.7,"h":24.725,"l":24.7,"n":15,"o":24.725,"t":"2026-09-22T14:30:00Z","v":714,"vw":24.709208},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-22T14:45:00Z","v":407,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-09-22T16:00:00Z","v":200,"vw":24.56},{"c":24.615,"h":24.615,"l":24.615,"n":1,"o":24.615,"t":"2026-09-22T16:15:00Z","v":150,"vw":24.615},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-09-22T16:45:00Z","v":200,"vw":24.66},{"c":24.7101,"h":24.7101,"l":24.69,"n":3,"o":24.69,"t":"2026-09-22T17:45:00Z","v":357,"vw":24.695985},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-09-22T18:00:00Z","v":122,"vw":24.75},{"c":24.775,"h":24.775,"l":24.77,"n":4,"o":24.77,"t":"2026-09-22T18:30:00Z","v":449,"vw":24.773645},{"c":24.8,"h":24.849,"l":24.8,"n":7,"o":24.8,"t":"2026-09-22T19:15:00Z","v":1241,"vw":24.808632},{"c":24.87,"h":24.87,"l":24.85,"n":6,"o":24.85,"t":"2026-09-22T19:30:00Z","v":498,"vw":24.858764},{"c":24.94,"h":24.99,"l":24.94,"n":2,"o":24.99,"t":"2026-09-22T19:45:00Z","v":300,"vw":24.956667},{"c":24.52,"h":24.7891,"l":24.52,"n":13,"o":24.7891,"t":"2026-09-23T13:30:00Z","v":1542,"vw":24.64419},{"c":24.425,"h":24.545,"l":24.425,"n":2,"o":24.545,"t":"2026-09-23T13:45:00Z","v":660,"vw":24.515909},{"c":24.1477,"h":24.2601,"l":24.1477,"n":6,"o":24.2601,"t":"2026-09-23T14:15:00Z","v":1902,"vw":24.218637},{"c":24.285,"h":24.285,"l":24.1801,"n":5,"o":24.1801,"t":"2026-09-23T14:30:00Z","v":634,"vw":24.205076},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-09-23T14:45:00Z","v":225,"vw":24.35},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-09-23T15:15:00Z","v":100,"vw":24.56},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-09-23T17:30:00Z","v":100,"vw":24.38},{"c":24.48,"h":24.5,"l":24.48,"n":2,"o":24.5,"t":"2026-09-23T17:45:00Z","v":600,"vw":24.496667},{"c":24.475,"h":24.475,"l":24.475,"n":1,"o":24.475,"t":"2026-09-23T18:00:00Z","v":1000,"vw":24.475},{"c":24.475,"h":24.475,"l":24.475,"n":3,"o":24.475,"t":"2026-09-23T18:30:00Z","v":557,"vw":24.475},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-09-23T19:15:00Z","v":500,"vw":24.48},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-09-23T19:45:00Z","v":410,"vw":24.43},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T11:00:00Z","v":200,"vw":24.1},{"c":23.885,"h":23.9,"l":23.86,"n":22,"o":23.86,"t":"2026-09-24T13:30:00Z","v":1115,"vw":23.88473},{"c":23.9699,"h":23.9699,"l":23.9699,"n":1,"o":23.9699,"t":"2026-09-24T13:45:00Z","v":150,"vw":23.9699},{"c":24,"h":24.14,"l":24,"n":10,"o":24.05,"t":"2026-09-24T14:30:00Z","v":2107,"vw":24.107143},{"c":23.8301,"h":23.8301,"l":23.8301,"n":2,"o":23.8301,"t":"2026-09-24T14:45:00Z","v":101,"vw":23.8301},{"c":23.8233,"h":23.8233,"l":23.8233,"n":1,"o":23.8233,"t":"2026-09-24T15:00:00Z","v":250,"vw":23.8233},{"c":23.8101,"h":23.8101,"l":23.8101,"n":1,"o":23.8101,"t":"2026-09-24T15:15:00Z","v":1050,"vw":23.8101},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-09-24T15:30:00Z","v":100,"vw":23.86},{"c":24.07,"h":24.07,"l":23.91,"n":4,"o":23.91,"t":"2026-09-24T16:15:00Z","v":400,"vw":23.95},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-09-24T16:30:00Z","v":122,"vw":24.13},{"c":24.1747,"h":24.1747,"l":24.1747,"n":1,"o":24.1747,"t":"2026-09-24T16:45:00Z","v":100,"vw":24.1747},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-09-24T17:00:00Z","v":249,"vw":24.25},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-09-24T17:15:00Z","v":100,"vw":24.195},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-09-24T18:00:00Z","v":250,"vw":24.02},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-24T18:30:00Z","v":100,"vw":24.1},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-09-24T18:45:00Z","v":100,"vw":24.12},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-09-24T19:30:00Z","v":1100,"vw":24.23},{"c":24.14,"h":24.1917,"l":24.14,"n":10,"o":24.1901,"t":"2026-09-24T19:45:00Z","v":724,"vw":24.179219},{"c":24.65,"h":24.665,"l":24.41,"n":28,"o":24.41,"t":"2026-09-25T13:30:00Z","v":4078,"vw":24.573701},{"c":24.5,"h":24.6,"l":24.5,"n":20,"o":24.5101,"t":"2026-09-25T14:00:00Z","v":1165,"vw":24.53392},{"c":24.5,"h":24.5,"l":24.5,"n":8,"o":24.5,"t":"2026-09-25T14:45:00Z","v":639,"vw":24.5},{"c":24.67,"h":24.67,"l":24.51,"n":4,"o":24.51,"t":"2026-09-25T16:00:00Z","v":452,"vw":24.634444},{"c":24.58,"h":24.685,"l":24.58,"n":2,"o":24.685,"t":"2026-09-25T16:15:00Z","v":520,"vw":24.600192},{"c":24.65,"h":24.655,"l":24.65,"n":6,"o":24.655,"t":"2026-09-25T16:30:00Z","v":1251,"vw":24.65375},{"c":24.6,"h":24.62,"l":24.6,"n":2,"o":24.62,"t":"2026-09-25T16:45:00Z","v":857,"vw":24.617503},{"c":24.5693,"h":24.5693,"l":24.5693,"n":2,"o":24.5693,"t":"2026-09-25T17:00:00Z","v":409,"vw":24.5693},{"c":24.6999,"h":24.6999,"l":24.6999,"n":1,"o":24.6999,"t":"2026-09-25T17:15:00Z","v":200,"vw":24.6999},{"c":24.6899,"h":24.6899,"l":24.6899,"n":1,"o":24.6899,"t":"2026-09-25T17:30:00Z","v":150,"vw":24.6899},{"c":24.635,"h":24.635,"l":24.635,"n":1,"o":24.635,"t":"2026-09-25T17:45:00Z","v":100,"vw":24.635},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-09-25T18:00:00Z","v":250,"vw":24.69},{"c":24.6842,"h":24.6842,"l":24.6842,"n":1,"o":24.6842,"t":"2026-09-25T18:30:00Z","v":200,"vw":24.6842},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-25T19:00:00Z","v":300,"vw":24.68},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-09-25T19:15:00Z","v":200,"vw":24.67},{"c":24.6759,"h":24.6759,"l":24.6759,"n":1,"o":24.6759,"t":"2026-09-25T19:30:00Z","v":100,"vw":24.6759},{"c":24.68,"h":24.69,"l":24.68,"n":9,"o":24.68,"t":"2026-09-25T19:45:00Z","v":553,"vw":24.684},{"c":24.355,"h":24.355,"l":24.285,"n":7,"o":24.285,"t":"2026-09-28T13:30:00Z","v":1339,"vw":24.340833},{"c":24.235,"h":24.235,"l":24.19,"n":4,"o":24.19,"t":"2026-09-28T13:45:00Z","v":1106,"vw":24.194091},{"c":24.13,"h":24.3399,"l":24.13,"n":5,"o":24.21,"t":"2026-09-28T14:00:00Z","v":1161,"vw":24.210233},{"c":24.12,"h":24.12,"l":24.115,"n":3,"o":24.115,"t":"2026-09-28T14:15:00Z","v":601,"vw":24.115833},{"c":23.88,"h":24.1599,"l":23.88,"n":7,"o":24.1599,"t":"2026-09-28T14:30:00Z","v":5408,"vw":24.154619},{"c":23.935,"h":23.935,"l":23.872,"n":3,"o":23.872,"t":"2026-09-28T15:00:00Z","v":1910,"vw":23.9035},{"c":23.895,"h":23.895,"l":23.87,"n":7,"o":23.87,"t":"2026-09-28T15:15:00Z","v":513,"vw":23.885},{"c":24.105,"h":24.105,"l":24.105,"n":2,"o":24.105,"t":"2026-09-28T15:45:00Z","v":3003,"vw":24.105},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-09-28T16:30:00Z","v":100,"vw":24.34},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-09-28T17:15:00Z","v":256,"vw":24.39},{"c":24.41,"h":24.41,"l":24.3535,"n":3,"o":24.3535,"t":"2026-09-28T17:30:00Z","v":651,"vw":24.396962},{"c":24.395,"h":24.395,"l":24.332,"n":2,"o":24.332,"t":"2026-09-28T18:00:00Z","v":200,"vw":24.3635},{"c":24.3494,"h":24.3494,"l":24.3494,"n":2,"o":24.3494,"t":"2026-09-28T18:30:00Z","v":103,"vw":24.3494},{"c":24.301,"h":24.3014,"l":24.301,"n":2,"o":24.3014,"t":"2026-09-28T19:00:00Z","v":1000,"vw":24.3012},{"c":24.4099,"h":24.4099,"l":24.4099,"n":2,"o":24.4099,"t":"2026-09-28T19:30:00Z","v":127,"vw":24.4099},{"c":24.428,"h":24.428,"l":24.38,"n":4,"o":24.3962,"t":"2026-09-28T19:45:00Z","v":503,"vw":24.396207},{"c":24.43,"h":24.43,"l":24.43,"n":5,"o":24.43,"t":"2026-09-28T20:00:00Z","v":155,"vw":24.43},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-09-29T11:30:00Z","v":207,"vw":24.05},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-09-29T12:30:00Z","v":180,"vw":24.53},{"c":24.9,"h":24.9,"l":24.83,"n":23,"o":24.84,"t":"2026-09-29T13:30:00Z","v":1524,"vw":24.869706},{"c":25,"h":25,"l":24.95,"n":12,"o":24.95,"t":"2026-09-29T14:15:00Z","v":1020,"vw":24.974444},{"c":25.07,"h":25.07,"l":25.06,"n":4,"o":25.06,"t":"2026-09-29T14:30:00Z","v":360,"vw":25.062786},{"c":25.06,"h":25.08,"l":24.99,"n":19,"o":25.04,"t":"2026-09-29T14:45:00Z","v":4451,"vw":25.021487},{"c":25.005,"h":25.005,"l":25.005,"n":1,"o":25.005,"t":"2026-09-29T15:00:00Z","v":100,"vw":25.005},{"c":24.8979,"h":24.96,"l":24.8979,"n":2,"o":24.96,"t":"2026-09-29T15:15:00Z","v":500,"vw":24.91032},{"c":24.9374,"h":24.9374,"l":24.84,"n":2,"o":24.84,"t":"2026-09-29T15:45:00Z","v":300,"vw":24.904933},{"c":25.0099,"h":25.0099,"l":25.0099,"n":2,"o":25.0099,"t":"2026-09-29T16:00:00Z","v":339,"vw":25.0099},{"c":24.83,"h":24.88,"l":24.83,"n":2,"o":24.88,"t":"2026-09-29T16:15:00Z","v":280,"vw":24.847857},{"c":24.805,"h":24.805,"l":24.805,"n":3,"o":24.805,"t":"2026-09-29T17:00:00Z","v":200,"vw":24.805},{"c":24.895,"h":24.895,"l":24.895,"n":3,"o":24.895,"t":"2026-09-29T17:15:00Z","v":569,"vw":24.895},{"c":24.8514,"h":24.94,"l":24.85,"n":4,"o":24.94,"t":"2026-09-29T17:45:00Z","v":450,"vw":24.89535},{"c":25.08,"h":25.08,"l":25.04,"n":3,"o":25.04,"t":"2026-09-29T19:15:00Z","v":1001,"vw":25.064016},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-09-29T19:30:00Z","v":705,"vw":25.04},{"c":25.01,"h":25.04,"l":25.01,"n":8,"o":25.04,"t":"2026-09-29T19:45:00Z","v":562,"vw":25.026081},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-30T12:30:00Z","v":106,"vw":25.2},{"c":25.77,"h":25.77,"l":25.2317,"n":3,"o":25.27,"t":"2026-09-30T13:15:00Z","v":2400,"vw":25.467163},{"c":25.0704,"h":25.76,"l":25.0704,"n":29,"o":25.76,"t":"2026-09-30T13:30:00Z","v":2619,"vw":25.500917},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-30T13:45:00Z","v":145,"vw":25.15},{"c":25.075,"h":25.075,"l":25,"n":4,"o":25,"t":"2026-09-30T14:15:00Z","v":430,"vw":25.04},{"c":25.015,"h":25.015,"l":25.015,"n":1,"o":25.015,"t":"2026-09-30T14:30:00Z","v":100,"vw":25.015},{"c":25.1,"h":25.1,"l":25.1,"n":4,"o":25.1,"t":"2026-09-30T14:45:00Z","v":851,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-09-30T15:15:00Z","v":642,"vw":25.1},{"c":25.12,"h":25.12,"l":25.12,"n":2,"o":25.12,"t":"2026-09-30T16:00:00Z","v":203,"vw":25.12},{"c":25.0999,"h":25.0999,"l":25.0999,"n":1,"o":25.0999,"t":"2026-09-30T17:30:00Z","v":100,"vw":25.0999},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-09-30T17:45:00Z","v":331,"vw":25.14},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-30T18:15:00Z","v":100,"vw":25.1},{"c":25.125,"h":25.125,"l":25.125,"n":1,"o":25.125,"t":"2026-09-30T18:30:00Z","v":100,"vw":25.125},{"c":25.13,"h":25.14,"l":25.13,"n":2,"o":25.14,"t":"2026-09-30T19:15:00Z","v":300,"vw":25.134167},{"c":25.11,"h":25.15,"l":25.11,"n":6,"o":25.111,"t":"2026-09-30T19:30:00Z","v":1504,"vw":25.120034},{"c":25.03,"h":25.145,"l":25.03,"n":5,"o":25.1401,"t":"2026-09-30T19:45:00Z","v":917,"vw":25.063018},{"c":25.1915,"h":25.5,"l":25.1905,"n":13,"o":25.46,"t":"2026-10-01T13:30:00Z","v":3127,"vw":25.232599},{"c":25.23,"h":25.2601,"l":25.23,"n":4,"o":25.2601,"t":"2026-10-01T13:45:00Z","v":2230,"vw":25.240945},{"c":25.0303,"h":25.1196,"l":25.0303,"n":3,"o":25.1196,"t":"2026-10-01T14:00:00Z","v":351,"vw":25.068571},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-01T14:15:00Z","v":100,"vw":25.11},{"c":25.24,"h":25.24,"l":25.03,"n":7,"o":25.03,"t":"2026-10-01T14:30:00Z","v":1580,"vw":25.176861},{"c":25.15,"h":25.19,"l":25.15,"n":10,"o":25.19,"t":"2026-10-01T14:45:00Z","v":1000,"vw":25.159784},{"c":25.101,"h":25.1897,"l":25.101,"n":4,"o":25.1897,"t":"2026-10-01T15:00:00Z","v":657,"vw":25.130667},{"c":25.0589,"h":25.0589,"l":25.0589,"n":1,"o":25.0589,"t":"2026-10-01T15:45:00Z","v":250,"vw":25.0589},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-01T16:30:00Z","v":2394,"vw":25.3},{"c":25.5,"h":25.5,"l":25.3,"n":8,"o":25.3,"t":"2026-10-01T17:15:00Z","v":659,"vw":25.390467},{"c":25.5501,"h":25.585,"l":25.5501,"n":5,"o":25.585,"t":"2026-10-01T17:30:00Z","v":1004,"vw":25.55829},{"c":25.4701,"h":25.635,"l":25.4701,"n":9,"o":25.635,"t":"2026-10-01T17:45:00Z","v":1742,"vw":25.584068},{"c":25.43,"h":25.515,"l":25.43,"n":2,"o":25.515,"t":"2026-10-01T18:00:00Z","v":200,"vw":25.4725},{"c":25.32,"h":25.32,"l":25.32,"n":2,"o":25.32,"t":"2026-10-01T18:15:00Z","v":105,"vw":25.32},{"c":25.62,"h":25.62,"l":25.619,"n":4,"o":25.619,"t":"2026-10-01T18:45:00Z","v":5540,"vw":25.619494},{"c":25.485,"h":25.485,"l":25.485,"n":4,"o":25.485,"t":"2026-10-01T19:15:00Z","v":157,"vw":25.485},{"c":25.62,"h":25.62,"l":25.591,"n":5,"o":25.591,"t":"2026-10-01T19:45:00Z","v":783,"vw":25.603357},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-02T11:00:00Z","v":110,"vw":25.8},{"c":26.15,"h":26.15,"l":26.15,"n":4,"o":26.15,"t":"2026-10-02T12:30:00Z","v":866,"vw":26.15},{"c":26.17,"h":26.17,"l":26.17,"n":21,"o":26.17,"t":"2026-10-02T13:15:00Z","v":6300,"vw":26.17},{"c":26.22,"h":26.265,"l":25.88,"n":45,"o":25.88,"t":"2026-10-02T13:30:00Z","v":7019,"vw":26.068322},{"c":26.3062,"h":26.34,"l":26.22,"n":8,"o":26.22,"t":"2026-10-02T13:45:00Z","v":4351,"vw":26.3106},{"c":26.28,"h":26.28,"l":26.28,"n":2,"o":26.28,"t":"2026-10-02T14:30:00Z","v":253,"vw":26.28},{"c":26.1,"h":26.13,"l":26.1,"n":3,"o":26.13,"t":"2026-10-02T15:00:00Z","v":320,"vw":26.118679},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-10-02T15:15:00Z","v":116,"vw":26.06},{"c":26.18,"h":26.18,"l":26.18,"n":5,"o":26.18,"t":"2026-10-02T15:30:00Z","v":589,"vw":26.18},{"c":26.28,"h":26.32,"l":26.19,"n":12,"o":26.19,"t":"2026-10-02T15:45:00Z","v":4313,"vw":26.312032},{"c":26.29,"h":26.3,"l":26.29,"n":4,"o":26.3,"t":"2026-10-02T16:00:00Z","v":249,"vw":26.295},{"c":26.245,"h":26.31,"l":26.245,"n":4,"o":26.31,"t":"2026-10-02T16:15:00Z","v":4372,"vw":26.251236},{"c":26.1863,"h":26.1863,"l":26.1863,"n":3,"o":26.1863,"t":"2026-10-02T16:30:00Z","v":240,"vw":26.1863},{"c":26.285,"h":26.285,"l":26.26,"n":6,"o":26.26,"t":"2026-10-02T17:00:00Z","v":521,"vw":26.279444},{"c":26.17,"h":26.23,"l":26.17,"n":2,"o":26.23,"t":"2026-10-02T17:15:00Z","v":400,"vw":26.185},{"c":26.2212,"h":26.231,"l":26.2212,"n":3,"o":26.231,"t":"2026-10-02T17:45:00Z","v":1103,"vw":26.229223},{"c":26.245,"h":26.28,"l":26.245,"n":8,"o":26.25,"t":"2026-10-02T18:00:00Z","v":2303,"vw":26.25588},{"c":26.255,"h":26.255,"l":26.255,"n":2,"o":26.255,"t":"2026-10-02T18:15:00Z","v":4033,"vw":26.255},{"c":26.27,"h":26.27,"l":26.23,"n":20,"o":26.27,"t":"2026-10-02T18:45:00Z","v":1787,"vw":26.265786},{"c":26.238,"h":26.238,"l":26.235,"n":3,"o":26.235,"t":"2026-10-02T19:15:00Z","v":913,"vw":26.237592},{"c":26.28,"h":26.3,"l":26.28,"n":12,"o":26.28,"t":"2026-10-02T19:30:00Z","v":1121,"vw":26.285713},{"c":26.24,"h":26.29,"l":26.24,"n":19,"o":26.28,"t":"2026-10-02T19:45:00Z","v":3674,"vw":26.263814},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-02T23:45:00Z","v":175,"vw":26},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-05T08:45:00Z","v":175,"vw":26.1},{"c":26.34,"h":26.34,"l":26.33,"n":4,"o":26.33,"t":"2026-10-05T11:30:00Z","v":820,"vw":26.338537},{"c":26.1341,"h":26.1341,"l":26.1341,"n":1,"o":26.1341,"t":"2026-10-05T12:00:00Z","v":550,"vw":26.1341},{"c":26.07,"h":26.3242,"l":26.07,"n":7,"o":26.3242,"t":"2026-10-05T13:30:00Z","v":750,"vw":26.280141},{"c":25.96,"h":26.05,"l":25.75,"n":15,"o":26,"t":"2026-10-05T13:45:00Z","v":3623,"vw":25.948599},{"c":26,"h":26,"l":25.5001,"n":7,"o":25.5001,"t":"2026-10-05T14:00:00Z","v":531,"vw":25.896049},{"c":26.14,"h":26.14,"l":25.975,"n":9,"o":25.975,"t":"2026-10-05T14:15:00Z","v":1078,"vw":26.061895},{"c":26.17,"h":26.255,"l":26.1467,"n":12,"o":26.1467,"t":"2026-10-05T14:30:00Z","v":757,"vw":26.224923},{"c":26.265,"h":26.35,"l":26.255,"n":6,"o":26.255,"t":"2026-10-05T14:45:00Z","v":1420,"vw":26.307422},{"c":26.255,"h":26.265,"l":26.1622,"n":6,"o":26.265,"t":"2026-10-05T15:00:00Z","v":614,"vw":26.243344},{"c":26.2438,"h":26.2438,"l":26.2438,"n":2,"o":26.2438,"t":"2026-10-05T15:15:00Z","v":101,"vw":26.2438},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-05T15:45:00Z","v":1140,"vw":26.3},{"c":26.1875,"h":26.205,"l":26.1875,"n":3,"o":26.205,"t":"2026-10-05T16:30:00Z","v":258,"vw":26.198191},{"c":26.18,"h":26.18,"l":26.17,"n":16,"o":26.18,"t":"2026-10-05T17:30:00Z","v":1077,"vw":26.177062},{"c":26.29,"h":26.29,"l":26.22,"n":17,"o":26.22,"t":"2026-10-05T17:45:00Z","v":1788,"vw":26.234658},{"c":26.28,"h":26.28,"l":26.22,"n":2,"o":26.22,"t":"2026-10-05T18:00:00Z","v":1000,"vw":26.25},{"c":26.284,"h":26.284,"l":26.284,"n":2,"o":26.284,"t":"2026-10-05T18:15:00Z","v":572,"vw":26.284},{"c":26.295,"h":26.3499,"l":26.295,"n":5,"o":26.295,"t":"2026-10-05T18:30:00Z","v":1461,"vw":26.319818},{"c":26.17,"h":26.17,"l":26.1501,"n":6,"o":26.1501,"t":"2026-10-05T18:45:00Z","v":602,"vw":26.155075},{"c":26.2717,"h":26.2717,"l":26.215,"n":5,"o":26.215,"t":"2026-10-05T19:00:00Z","v":601,"vw":26.231373},{"c":26.22,"h":26.29,"l":26.2026,"n":8,"o":26.29,"t":"2026-10-05T19:15:00Z","v":2001,"vw":26.250587},{"c":26.23,"h":26.27,"l":26.21,"n":15,"o":26.21,"t":"2026-10-05T19:30:00Z","v":993,"vw":26.22625},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-06T11:15:00Z","v":500,"vw":26.23},{"c":26.16,"h":26.37,"l":26.16,"n":17,"o":26.1745,"t":"2026-10-06T13:30:00Z","v":1892,"vw":26.204733},{"c":26.17,"h":26.2,"l":26.17,"n":5,"o":26.2,"t":"2026-10-06T13:45:00Z","v":620,"vw":26.195},{"c":26.145,"h":26.22,"l":26.145,"n":5,"o":26.215,"t":"2026-10-06T14:15:00Z","v":549,"vw":26.203117},{"c":26.061,"h":26.061,"l":26.061,"n":2,"o":26.061,"t":"2026-10-06T14:30:00Z","v":201,"vw":26.061},{"c":26.0101,"h":26.0101,"l":26.0101,"n":1,"o":26.0101,"t":"2026-10-06T14:45:00Z","v":100,"vw":26.0101},{"c":25.9601,"h":26.11,"l":25.9601,"n":11,"o":26.11,"t":"2026-10-06T15:15:00Z","v":3736,"vw":26.045649},{"c":25.985,"h":25.985,"l":25.9301,"n":3,"o":25.9301,"t":"2026-10-06T15:45:00Z","v":1539,"vw":25.95755},{"c":26,"h":26.02,"l":26,"n":3,"o":26.02,"t":"2026-10-06T16:00:00Z","v":201,"vw":26.01},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-06T16:30:00Z","v":1739,"vw":25.95},{"c":25.9,"h":25.9999,"l":25.9,"n":2,"o":25.9999,"t":"2026-10-06T17:00:00Z","v":1770,"vw":25.943459},{"c":25.89,"h":25.89,"l":25.82,"n":2,"o":25.82,"t":"2026-10-06T17:15:00Z","v":870,"vw":25.881954},{"c":25.85,"h":25.88,"l":25.85,"n":2,"o":25.88,"t":"2026-10-06T17:30:00Z","v":433,"vw":25.856928},{"c":25.865,"h":25.865,"l":25.865,"n":2,"o":25.865,"t":"2026-10-06T18:00:00Z","v":180,"vw":25.865},{"c":25.885,"h":25.885,"l":25.845,"n":10,"o":25.845,"t":"2026-10-06T18:30:00Z","v":1934,"vw":25.85995},{"c":25.8329,"h":25.88,"l":25.821,"n":21,"o":25.821,"t":"2026-10-06T18:45:00Z","v":7062,"vw":25.840347},{"c":25.89,"h":25.89,"l":25.845,"n":3,"o":25.845,"t":"2026-10-06T19:00:00Z","v":550,"vw":25.853182},{"c":25.865,"h":25.865,"l":25.865,"n":2,"o":25.865,"t":"2026-10-06T19:30:00Z","v":526,"vw":25.865},{"c":25.81,"h":25.82,"l":25.81,"n":11,"o":25.82,"t":"2026-10-06T19:45:00Z","v":1547,"vw":25.819127},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-10-06T20:00:00Z","v":311,"vw":25.81},{"c":25.3762,"h":25.6,"l":25.16,"n":25,"o":25.6,"t":"2026-10-07T13:30:00Z","v":2736,"vw":25.332501},{"c":25.49,"h":25.5,"l":25.365,"n":5,"o":25.365,"t":"2026-10-07T13:45:00Z","v":500,"vw":25.43302},{"c":25.555,"h":25.555,"l":25.555,"n":1,"o":25.555,"t":"2026-10-07T14:00:00Z","v":100,"vw":25.555},{"c":25.71,"h":25.71,"l":25.605,"n":6,"o":25.605,"t":"2026-10-07T14:15:00Z","v":350,"vw":25.675},{"c":25.68,"h":25.74,"l":25.68,"n":3,"o":25.74,"t":"2026-10-07T14:45:00Z","v":463,"vw":25.706432},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-07T15:30:00Z","v":141,"vw":25.72},{"c":25.7699,"h":25.7699,"l":25.742,"n":2,"o":25.742,"t":"2026-10-07T16:00:00Z","v":200,"vw":25.75595},{"c":25.72,"h":25.725,"l":25.72,"n":3,"o":25.725,"t":"2026-10-07T16:15:00Z","v":948,"vw":25.724473},{"c":25.7078,"h":25.74,"l":25.7078,"n":9,"o":25.74,"t":"2026-10-07T16:30:00Z","v":1104,"vw":25.723235},{"c":25.72,"h":25.75,"l":25.72,"n":12,"o":25.75,"t":"2026-10-07T16:45:00Z","v":2373,"vw":25.743945},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-07T17:00:00Z","v":100,"vw":25.75},{"c":25.65,"h":25.75,"l":25.65,"n":8,"o":25.705,"t":"2026-10-07T19:00:00Z","v":551,"vw":25.690741},{"c":25.69,"h":25.73,"l":25.69,"n":3,"o":25.73,"t":"2026-10-07T19:15:00Z","v":2739,"vw":25.715396},{"c":25.7468,"h":25.7468,"l":25.71,"n":13,"o":25.71,"t":"2026-10-07T19:30:00Z","v":1628,"vw":25.735275},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-07T19:45:00Z","v":305,"vw":25.74},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-07T20:00:00Z","v":104,"vw":25.81},{"c":25.6,"h":25.6,"l":24.72,"n":3,"o":25.22,"t":"2026-10-07T20:30:00Z","v":400,"vw":25.285},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-08T11:30:00Z","v":100,"vw":25.69},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-08T13:00:00Z","v":100,"vw":24.3},{"c":25.3014,"h":25.45,"l":25.3014,"n":9,"o":25.4,"t":"2026-10-08T13:30:00Z","v":1096,"vw":25.407061},{"c":25.39,"h":25.3999,"l":25.31,"n":6,"o":25.31,"t":"2026-10-08T13:45:00Z","v":510,"vw":25.37796},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-10-08T14:00:00Z","v":101,"vw":25.4},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-08T14:45:00Z","v":100,"vw":25.5},{"c":25.475,"h":25.475,"l":25.32,"n":8,"o":25.32,"t":"2026-10-08T16:15:00Z","v":551,"vw":25.391},{"c":25.41,"h":25.41,"l":25.39,"n":8,"o":25.41,"t":"2026-10-08T16:30:00Z","v":896,"vw":25.405625},{"c":24.86,"h":24.89,"l":24.86,"n":17,"o":24.8831,"t":"2026-10-08T16:45:00Z","v":4720,"vw":24.865783},{"c":24.81,"h":24.81,"l":24.75,"n":10,"o":24.75,"t":"2026-10-08T17:00:00Z","v":939,"vw":24.758889},{"c":24.61,"h":24.72,"l":24.61,"n":6,"o":24.72,"t":"2026-10-08T17:15:00Z","v":451,"vw":24.650842},{"c":24.765,"h":24.765,"l":24.765,"n":1,"o":24.765,"t":"2026-10-08T17:30:00Z","v":528,"vw":24.765},{"c":24.78,"h":24.78,"l":24.735,"n":4,"o":24.735,"t":"2026-10-08T17:45:00Z","v":395,"vw":24.760714},{"c":24.815,"h":24.815,"l":24.815,"n":1,"o":24.815,"t":"2026-10-08T18:00:00Z","v":120,"vw":24.815},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-08T18:15:00Z","v":2300,"vw":25},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-08T18:30:00Z","v":105,"vw":24.97},{"c":24.785,"h":24.785,"l":24.785,"n":1,"o":24.785,"t":"2026-10-08T18:45:00Z","v":100,"vw":24.785},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-08T19:00:00Z","v":100,"vw":24.73},{"c":24.79,"h":24.79,"l":24.77,"n":10,"o":24.77,"t":"2026-10-08T19:15:00Z","v":651,"vw":24.778333},{"c":24.81,"h":24.82,"l":24.7301,"n":13,"o":24.7301,"t":"2026-10-08T19:45:00Z","v":2665,"vw":24.801827},{"c":24.85,"h":24.85,"l":24.85,"n":4,"o":24.85,"t":"2026-10-08T20:00:00Z","v":131,"vw":24.85},{"c":25.32,"h":25.32,"l":24.34,"n":2,"o":24.34,"t":"2026-10-09T13:15:00Z","v":1100,"vw":25.230909},{"c":25.49,"h":26.29,"l":25.49,"n":14,"o":26.29,"t":"2026-10-09T13:30:00Z","v":2169,"vw":25.883502},{"c":24.9,"h":25.11,"l":24.9,"n":6,"o":25,"t":"2026-10-09T14:30:00Z","v":703,"vw":25.004286},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-09T14:45:00Z","v":250,"vw":25.01},{"c":24.91,"h":24.91,"l":24.91,"n":3,"o":24.91,"t":"2026-10-09T15:15:00Z","v":751,"vw":24.91},{"c":24.9501,"h":24.9501,"l":24.9501,"n":1,"o":24.9501,"t":"2026-10-09T15:30:00Z","v":180,"vw":24.9501},{"c":25.1,"h":25.1,"l":25.09,"n":2,"o":25.09,"t":"2026-10-09T16:00:00Z","v":300,"vw":25.095},{"c":25.1071,"h":25.1071,"l":25.1071,"n":1,"o":25.1071,"t":"2026-10-09T16:30:00Z","v":100,"vw":25.1071},{"c":25.065,"h":25.065,"l":25,"n":2,"o":25,"t":"2026-10-09T18:30:00Z","v":250,"vw":25.039},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-09T19:15:00Z","v":100,"vw":25.09},{"c":25.07,"h":25.15,"l":25.06,"n":6,"o":25.15,"t":"2026-10-09T19:45:00Z","v":1344,"vw":25.082508},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-09T20:30:00Z","v":250,"vw":25},{"c":24.355,"h":24.355,"l":24.2917,"n":6,"o":24.2917,"t":"2026-10-12T13:30:00Z","v":3600,"vw":24.299221},{"c":24.39,"h":24.465,"l":24.35,"n":16,"o":24.36,"t":"2026-10-12T13:45:00Z","v":1690,"vw":24.392338},{"c":24.22,"h":24.367,"l":24.2144,"n":11,"o":24.367,"t":"2026-10-12T14:00:00Z","v":3176,"vw":24.295556},{"c":24.27,"h":24.27,"l":24.25,"n":10,"o":24.25,"t":"2026-10-12T14:15:00Z","v":903,"vw":24.2675},{"c":24.3525,"h":24.3799,"l":24.27,"n":4,"o":24.27,"t":"2026-10-12T14:30:00Z","v":693,"vw":24.322587},{"c":24.35,"h":24.35,"l":24.3003,"n":3,"o":24.3003,"t":"2026-10-12T14:45:00Z","v":599,"vw":24.316756},{"c":24.269,"h":24.305,"l":24.269,"n":2,"o":24.305,"t":"2026-10-12T15:15:00Z","v":705,"vw":24.299894},{"c":24.37,"h":24.37,"l":24.37,"n":4,"o":24.37,"t":"2026-10-12T15:45:00Z","v":339,"vw":24.37},{"c":24.375,"h":24.375,"l":24.375,"n":3,"o":24.375,"t":"2026-10-12T16:45:00Z","v":201,"vw":24.375},{"c":24.2801,"h":24.31,"l":24.2801,"n":3,"o":24.31,"t":"2026-10-12T17:00:00Z","v":400,"vw":24.29505},{"c":24.2701,"h":24.2701,"l":24.2701,"n":1,"o":24.2701,"t":"2026-10-12T17:15:00Z","v":100,"vw":24.2701},{"c":24.32,"h":24.32,"l":24.2701,"n":4,"o":24.2701,"t":"2026-10-12T17:30:00Z","v":291,"vw":24.29082},{"c":24.32,"h":24.32,"l":24.32,"n":2,"o":24.32,"t":"2026-10-12T17:45:00Z","v":228,"vw":24.32},{"c":24.3109,"h":24.3109,"l":24.3109,"n":1,"o":24.3109,"t":"2026-10-12T18:15:00Z","v":500,"vw":24.3109},{"c":24.285,"h":24.285,"l":24.285,"n":2,"o":24.285,"t":"2026-10-12T18:45:00Z","v":167,"vw":24.285},{"c":24.265,"h":24.265,"l":24.265,"n":1,"o":24.265,"t":"2026-10-12T19:30:00Z","v":100,"vw":24.265},{"c":24.18,"h":24.22,"l":24.18,"n":6,"o":24.2001,"t":"2026-10-12T19:45:00Z","v":872,"vw":24.196054},{"c":23.2873,"h":23.2873,"l":23.2873,"n":1,"o":23.2873,"t":"2026-10-13T13:00:00Z","v":220,"vw":23.2873},{"c":23.24,"h":23.26,"l":23.24,"n":2,"o":23.26,"t":"2026-10-13T13:15:00Z","v":300,"vw":23.246667},{"c":23.57,"h":23.625,"l":23.35,"n":38,"o":23.4,"t":"2026-10-13T13:30:00Z","v":2472,"vw":23.414677},{"c":23.705,"h":23.705,"l":23.705,"n":1,"o":23.705,"t":"2026-10-13T13:45:00Z","v":100,"vw":23.705},{"c":23.6286,"h":23.6286,"l":23.6286,"n":1,"o":23.6286,"t":"2026-10-13T14:00:00Z","v":160,"vw":23.6286},{"c":23.635,"h":23.635,"l":23.574,"n":3,"o":23.58,"t":"2026-10-13T14:30:00Z","v":300,"vw":23.596333},{"c":23.5899,"h":23.5899,"l":23.5899,"n":3,"o":23.5899,"t":"2026-10-13T14:45:00Z","v":783,"vw":23.5899},{"c":23.4604,"h":23.56,"l":23.4604,"n":4,"o":23.56,"t":"2026-10-13T15:00:00Z","v":870,"vw":23.51261},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-13T15:30:00Z","v":100,"vw":23.21},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-13T16:15:00Z","v":261,"vw":23.5},{"c":23.585,"h":23.585,"l":23.585,"n":1,"o":23.585,"t":"2026-10-13T16:30:00Z","v":125,"vw":23.585},{"c":23.5652,"h":23.5652,"l":23.5652,"n":2,"o":23.5652,"t":"2026-10-13T16:45:00Z","v":134,"vw":23.5652},{"c":23.38,"h":23.38,"l":23.3455,"n":2,"o":23.3455,"t":"2026-10-13T17:30:00Z","v":200,"vw":23.36275},{"c":23.48,"h":23.48,"l":23.435,"n":2,"o":23.435,"t":"2026-10-13T18:00:00Z","v":225,"vw":23.455},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-13T18:30:00Z","v":1035,"vw":23.54},{"c":23.46,"h":23.46,"l":23.455,"n":3,"o":23.455,"t":"2026-10-13T18:45:00Z","v":1051,"vw":23.45619},{"c":23.455,"h":23.455,"l":23.455,"n":3,"o":23.455,"t":"2026-10-13T19:15:00Z","v":214,"vw":23.455},{"c":23.56,"h":23.56,"l":23.48,"n":4,"o":23.48,"t":"2026-10-13T19:30:00Z","v":361,"vw":23.505641},{"c":23.66,"h":23.67,"l":23.55,"n":10,"o":23.55,"t":"2026-10-13T19:45:00Z","v":653,"vw":23.611362},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-13T22:30:00Z","v":100,"vw":23.66},{"c":23.22,"h":23.23,"l":23.22,"n":12,"o":23.23,"t":"2026-10-14T12:30:00Z","v":4800,"vw":23.224167},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-14T12:45:00Z","v":194,"vw":23.17},{"c":23.19,"h":23.34,"l":23.15,"n":9,"o":23.15,"t":"2026-10-14T13:30:00Z","v":609,"vw":23.229767},{"c":23.02,"h":23.03,"l":22.91,"n":24,"o":22.98,"t":"2026-10-14T14:00:00Z","v":2492,"vw":22.987273},{"c":23.025,"h":23.025,"l":23.025,"n":1,"o":23.025,"t":"2026-10-14T14:15:00Z","v":100,"vw":23.025},{"c":22.99,"h":22.99,"l":22.92,"n":3,"o":22.92,"t":"2026-10-14T14:30:00Z","v":436,"vw":22.952271},{"c":22.96,"h":22.985,"l":22.96,"n":6,"o":22.985,"t":"2026-10-14T14:45:00Z","v":2556,"vw":22.961},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-14T15:00:00Z","v":226,"vw":22.75},{"c":22.8,"h":22.8,"l":22.77,"n":6,"o":22.7739,"t":"2026-10-14T15:15:00Z","v":1010,"vw":22.776887},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-14T15:45:00Z","v":100,"vw":22.68},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-10-14T16:00:00Z","v":401,"vw":22.65},{"c":22.51,"h":22.51,"l":22.46,"n":7,"o":22.4601,"t":"2026-10-14T16:15:00Z","v":1117,"vw":22.464595},{"c":22.53,"h":22.53,"l":22.53,"n":4,"o":22.53,"t":"2026-10-14T16:30:00Z","v":206,"vw":22.53},{"c":22.585,"h":22.6,"l":22.585,"n":2,"o":22.6,"t":"2026-10-14T16:45:00Z","v":250,"vw":22.591},{"c":22.41,"h":22.41,"l":22.375,"n":7,"o":22.375,"t":"2026-10-14T18:00:00Z","v":791,"vw":22.40161},{"c":22.4599,"h":22.4599,"l":22.4,"n":9,"o":22.425,"t":"2026-10-14T18:15:00Z","v":1445,"vw":22.420482},{"c":22.3502,"h":22.37,"l":22.3502,"n":3,"o":22.37,"t":"2026-10-14T18:30:00Z","v":5910,"vw":22.35087},{"c":22.37,"h":22.37,"l":22.37,"n":3,"o":22.37,"t":"2026-10-14T19:15:00Z","v":200,"vw":22.37},{"c":22.31,"h":22.365,"l":22.31,"n":10,"o":22.365,"t":"2026-10-14T19:45:00Z","v":586,"vw":22.339195},{"c":20.8975,"h":21.3,"l":20.63,"n":74,"o":21.3,"t":"2026-10-15T13:30:00Z","v":8907,"vw":20.963454},{"c":20.925,"h":21.069,"l":20.925,"n":10,"o":21.069,"t":"2026-10-15T13:45:00Z","v":2198,"vw":21.062287},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-10-15T14:00:00Z","v":223,"vw":21.03},{"c":20.91,"h":20.97,"l":20.9,"n":19,"o":20.97,"t":"2026-10-15T14:15:00Z","v":663,"vw":20.920064},{"c":21.28,"h":21.3,"l":20.91,"n":14,"o":20.91,"t":"2026-10-15T14:30:00Z","v":607,"vw":21.17404},{"c":21.32,"h":21.32,"l":21.26,"n":7,"o":21.3074,"t":"2026-10-15T14:45:00Z","v":737,"vw":21.294414},{"c":21.31,"h":21.31,"l":21.22,"n":9,"o":21.3,"t":"2026-10-15T15:00:00Z","v":509,"vw":21.2825},{"c":21.37,"h":21.4695,"l":21.37,"n":6,"o":21.4525,"t":"2026-10-15T15:15:00Z","v":981,"vw":21.446642},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-15T15:45:00Z","v":200,"vw":21.32},{"c":21.438,"h":21.438,"l":21.38,"n":5,"o":21.38,"t":"2026-10-15T16:00:00Z","v":251,"vw":21.409429},{"c":21.255,"h":21.255,"l":21.255,"n":2,"o":21.255,"t":"2026-10-15T16:15:00Z","v":526,"vw":21.255},{"c":21.22,"h":21.255,"l":21.212,"n":7,"o":21.255,"t":"2026-10-15T16:30:00Z","v":778,"vw":21.230387},{"c":21.275,"h":21.34,"l":21.275,"n":8,"o":21.3,"t":"2026-10-15T17:00:00Z","v":800,"vw":21.3025},{"c":21.27,"h":21.3,"l":21.27,"n":8,"o":21.3,"t":"2026-10-15T17:15:00Z","v":453,"vw":21.277092},{"c":21.39,"h":21.395,"l":21.39,"n":6,"o":21.395,"t":"2026-10-15T17:30:00Z","v":347,"vw":21.391667},{"c":21.4599,"h":21.4599,"l":21.4599,"n":1,"o":21.4599,"t":"2026-10-15T17:45:00Z","v":100,"vw":21.4599},{"c":21.3228,"h":21.3228,"l":21.3228,"n":1,"o":21.3228,"t":"2026-10-15T18:15:00Z","v":500,"vw":21.3228},{"c":21.53,"h":21.53,"l":21.48,"n":9,"o":21.49,"t":"2026-10-15T19:00:00Z","v":964,"vw":21.510342},{"c":21.76,"h":21.76,"l":21.65,"n":10,"o":21.65,"t":"2026-10-15T19:15:00Z","v":788,"vw":21.701044},{"c":21.75,"h":21.75,"l":21.7,"n":2,"o":21.7,"t":"2026-10-15T19:30:00Z","v":600,"vw":21.741667},{"c":21.67,"h":21.7,"l":21.67,"n":5,"o":21.7,"t":"2026-10-15T19:45:00Z","v":599,"vw":21.678803},{"c":21.6,"h":21.6,"l":21.6,"n":6,"o":21.6,"t":"2026-10-16T11:00:00Z","v":1399,"vw":21.6},{"c":21.52,"h":21.55,"l":21.51,"n":19,"o":21.55,"t":"2026-10-16T11:30:00Z","v":5782,"vw":21.51761},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-16T11:45:00Z","v":194,"vw":21.52},{"c":21.245,"h":21.245,"l":21.1501,"n":3,"o":21.1501,"t":"2026-10-16T13:30:00Z","v":751,"vw":21.181733},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-16T13:45:00Z","v":100,"vw":21.11},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-16T14:00:00Z","v":101,"vw":21.1},{"c":21.0201,"h":21.15,"l":21.0201,"n":2,"o":21.15,"t":"2026-10-16T14:15:00Z","v":1100,"vw":21.138191},{"c":21.218,"h":21.2819,"l":21.218,"n":3,"o":21.2819,"t":"2026-10-16T14:45:00Z","v":301,"vw":21.2606},{"c":20.98,"h":21.02,"l":20.95,"n":8,"o":21.02,"t":"2026-10-16T15:00:00Z","v":5562,"vw":21.013584},{"c":20.98,"h":21,"l":20.98,"n":3,"o":21,"t":"2026-10-16T15:15:00Z","v":224,"vw":20.988969},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-16T15:45:00Z","v":459,"vw":20.99},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-16T16:00:00Z","v":322,"vw":21},{"c":21.025,"h":21.07,"l":21,"n":7,"o":21.07,"t":"2026-10-16T16:15:00Z","v":2939,"vw":21.056235},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-10-16T16:30:00Z","v":244,"vw":21.03},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-10-16T16:45:00Z","v":316,"vw":20.91},{"c":20.85,"h":20.945,"l":20.85,"n":3,"o":20.92,"t":"2026-10-16T17:00:00Z","v":1500,"vw":20.905},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-16T17:15:00Z","v":100,"vw":20.81},{"c":20.74,"h":20.74,"l":20.56,"n":19,"o":20.6409,"t":"2026-10-16T19:00:00Z","v":2317,"vw":20.596097},{"c":20.77,"h":20.78,"l":20.72,"n":7,"o":20.72,"t":"2026-10-16T19:15:00Z","v":410,"vw":20.75971},{"c":20.695,"h":20.695,"l":20.695,"n":3,"o":20.695,"t":"2026-10-16T19:30:00Z","v":477,"vw":20.695},{"c":20.59,"h":20.61,"l":20.59,"n":6,"o":20.61,"t":"2026-10-16T19:45:00Z","v":649,"vw":20.596981},{"c":20.59,"h":20.6,"l":20.59,"n":3,"o":20.6,"t":"2026-10-16T20:45:00Z","v":240,"vw":20.595021},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-16T23:45:00Z","v":100,"vw":20.59},{"c":21.23,"h":21.7,"l":21.23,"n":18,"o":21.7,"t":"2026-10-19T13:30:00Z","v":2035,"vw":21.475301},{"c":21.27,"h":21.43,"l":21.27,"n":9,"o":21.34,"t":"2026-10-19T13:45:00Z","v":1578,"vw":21.316941},{"c":21.23,"h":21.23,"l":21.16,"n":10,"o":21.16,"t":"2026-10-19T14:00:00Z","v":432,"vw":21.17875},{"c":21.29,"h":21.32,"l":21.29,"n":3,"o":21.3001,"t":"2026-10-19T14:30:00Z","v":450,"vw":21.3067},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-19T14:45:00Z","v":225,"vw":21.39},{"c":21.515,"h":21.515,"l":21.515,"n":1,"o":21.515,"t":"2026-10-19T15:45:00Z","v":250,"vw":21.515},{"c":21.4,"h":21.445,"l":21.4,"n":3,"o":21.445,"t":"2026-10-19T16:00:00Z","v":350,"vw":21.415},{"c":21.34,"h":21.43,"l":21.34,"n":2,"o":21.43,"t":"2026-10-19T16:15:00Z","v":800,"vw":21.3625},{"c":21.14,"h":21.14,"l":21.14,"n":4,"o":21.14,"t":"2026-10-19T17:15:00Z","v":259,"vw":21.14},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-19T17:30:00Z","v":900,"vw":21.11},{"c":21.09,"h":21.09,"l":21.0301,"n":2,"o":21.0301,"t":"2026-10-19T19:00:00Z","v":205,"vw":21.05932},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-19T19:15:00Z","v":200,"vw":21.15},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-19T19:30:00Z","v":205,"vw":21.15},{"c":20.99,"h":21.2,"l":20.99,"n":7,"o":21.2,"t":"2026-10-19T19:45:00Z","v":1143,"vw":21.056},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-10-20T08:00:00Z","v":496,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-20T08:15:00Z","v":500,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-10-20T12:30:00Z","v":196,"vw":20.4},{"c":20.5086,"h":20.59,"l":20.16,"n":47,"o":20.16,"t":"2026-10-20T13:30:00Z","v":12473,"vw":20.367977},{"c":20.595,"h":20.595,"l":20.595,"n":2,"o":20.595,"t":"2026-10-20T13:45:00Z","v":154,"vw":20.595},{"c":21,"h":21,"l":20.7329,"n":6,"o":20.7329,"t":"2026-10-20T14:00:00Z","v":311,"vw":20.86645},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-10-20T14:15:00Z","v":100,"vw":20.96},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-20T15:00:00Z","v":299,"vw":21.15},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-20T15:30:00Z","v":101,"vw":21.02},{"c":20.9724,"h":20.9724,"l":20.9724,"n":1,"o":20.9724,"t":"2026-10-20T16:15:00Z","v":150,"vw":20.9724},{"c":21.05,"h":21.05,"l":21.05,"n":4,"o":21.05,"t":"2026-10-20T18:00:00Z","v":155,"vw":21.05},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-20T19:00:00Z","v":100,"vw":20.95},{"c":20.9599,"h":20.9696,"l":20.95,"n":6,"o":20.955,"t":"2026-10-20T19:15:00Z","v":5038,"vw":20.95522},{"c":20.96,"h":20.96,"l":20.92,"n":6,"o":20.92,"t":"2026-10-20T19:30:00Z","v":2101,"vw":20.94079},{"c":21.44,"h":21.44,"l":21.44,"n":5,"o":21.44,"t":"2026-10-21T13:30:00Z","v":323,"vw":21.44},{"c":21.1548,"h":21.1548,"l":21.1548,"n":1,"o":21.1548,"t":"2026-10-21T13:45:00Z","v":200,"vw":21.1548},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-21T14:00:00Z","v":194,"vw":21.11},{"c":21.15,"h":21.15,"l":21.15,"n":5,"o":21.15,"t":"2026-10-21T14:30:00Z","v":181,"vw":21.15},{"c":21.14,"h":21.14,"l":21.14,"n":3,"o":21.14,"t":"2026-10-21T14:45:00Z","v":200,"vw":21.14},{"c":21.235,"h":21.235,"l":21.235,"n":2,"o":21.235,"t":"2026-10-21T16:15:00Z","v":625,"vw":21.235},{"c":21.305,"h":21.305,"l":21.25,"n":3,"o":21.25,"t":"2026-10-21T16:30:00Z","v":485,"vw":21.2875},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-21T17:30:00Z","v":477,"vw":21.32},{"c":21.285,"h":21.285,"l":21.285,"n":1,"o":21.285,"t":"2026-10-21T18:30:00Z","v":1078,"vw":21.285},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-21T19:15:00Z","v":138,"vw":21.29},{"c":21.3188,"h":21.3188,"l":21.3,"n":3,"o":21.3,"t":"2026-10-21T19:30:00Z","v":328,"vw":21.310176},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-10-21T19:45:00Z","v":222,"vw":21.25},{"c":20.21,"h":21.25,"l":20.16,"n":20,"o":20.44,"t":"2026-10-22T13:30:00Z","v":5855,"vw":20.317229},{"c":19.9317,"h":20.2199,"l":19.9317,"n":35,"o":20.13,"t":"2026-10-22T14:15:00Z","v":2551,"vw":20.023455},{"c":19.9925,"h":19.9925,"l":19.9925,"n":1,"o":19.9925,"t":"2026-10-22T14:30:00Z","v":250,"vw":19.9925},{"c":19.7401,"h":19.7401,"l":19.7401,"n":1,"o":19.7401,"t":"2026-10-22T14:45:00Z","v":100,"vw":19.7401},{"c":19.71,"h":19.8,"l":19.71,"n":22,"o":19.79,"t":"2026-10-22T15:15:00Z","v":5635,"vw":19.790358},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T15:45:00Z","v":150,"vw":19.69},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-22T16:00:00Z","v":150,"vw":19.76},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-22T16:15:00Z","v":100,"vw":19.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.394755087481818,"strike":27.155669869501974,"iv":1.5214186672890688,"gamma":0.046178648741754064,"theta":-0.05228077642573978,"vega":0.019180743733834684,"rho":0.0035844347880239027,"breakevenPct":44.41287282237629},{"delta":0.35,"premium":2.1247414807872453,"strike":29.694752976651287,"iv":2.1040593687052542,"gamma":0.03433013330974592,"theta":-0.07584376506644856,"vega":0.02052056611474781,"rho":0.003805155849728722,"breakevenPct":60.94837864157074},{"delta":0.4,"premium":2.5,"strike":27.768088815989966,"iv":2.137809638032009,"gamma":0.032339915712605125,"theta":-0.079767631871314,"vega":0.02159523134211856,"rho":0.0042992706897362004,"breakevenPct":53.10110680824466},{"delta":0.45,"premium":2.5,"strike":23.746326324274442,"iv":1.7182176687234736,"gamma":0.04124672948958742,"theta":-0.06591022856144829,"vega":0.022120948623922738,"rho":0.00508208225444577,"breakevenPct":32.75835267715956},{"delta":0.5,"premium":2.5,"strike":21.519985945651104,"iv":1.4139400340902755,"gamma":0.05059111708752469,"theta":-0.05490308442004113,"vega":0.02228577087817902,"rho":0.005864395400536626,"breakevenPct":21.497146917810348},{"delta":0.55,"premium":2.5,"strike":20.132947021240177,"iv":1.1802419822003851,"gamma":0.060089821109587056,"theta":-0.04575680685438445,"vega":0.022112209495266783,"rho":0.0066465099053427765,"breakevenPct":14.481269707841058},{"delta":0.6,"premium":2.5,"strike":19.267385660289452,"iv":1.0007307877646647,"gamma":0.06936560682001205,"theta":-0.03814880980536151,"vega":0.021543972134231943,"rho":0.007428826630917948,"breakevenPct":10.103114113755446},{"delta":0.65,"premium":2.5,"strike":18.707065251413805,"iv":0.8599149765540974,"gamma":0.07746812067152213,"theta":-0.03176822926369155,"vega":0.020493952285739647,"rho":0.008212362808956888,"breakevenPct":7.268918823539742},{"delta":0.7,"premium":2.5,"strike":18.272440390187054,"iv":0.7354435160175923,"gamma":0.0850166614046092,"theta":-0.025913017811781913,"vega":0.019229444822456917,"rho":0.008996476006908123,"breakevenPct":5.0705128486952695},{"delta":0.75,"premium":2.606633639253907,"strike":17.829386177193747,"iv":0.6473843166058005,"gamma":0.08683969996074464,"theta":-0.021075269947519917,"vega":0.01759451413616678,"rho":0.009700597414126724,"breakevenPct":3.3688407508733245},{"delta":0.8,"premium":2.8923923827743554,"strike":17.37217218756103,"iv":0.6204910880469248,"gamma":0.07904493702758883,"theta":-0.01794667570963683,"vega":0.01533733986044088,"rho":0.010270347173189037,"breakevenPct":2.5015911499007952},{"delta":0.85,"premium":3.224642857142857,"strike":16.87922077922078,"iv":0.5966433766233766,"gamma":0.06957181818181819,"theta":-0.01474779220779221,"vega":0.012896103896103897,"rho":0.01080479619193678,"breakevenPct":1.688738676599073},{"delta":0.9,"premium":3.7603571428571434,"strike":16.22987012987013,"iv":0.5861238961038961,"gamma":0.05275363636363635,"theta":-0.011241298701298698,"vega":0.009649350649350647,"rho":0.011184757024576678,"breakevenPct":1.1139467512760368}],"put":[{"delta":0.2,"premium":2.5,"strike":13.982388767863998,"iv":2.650448715166087,"gamma":0.018901312577875275,"theta":-0.07026244448984284,"vega":0.01564883046488849,"rho":-0.005194921098031188,"breakevenPct":41.92013774474457},{"delta":0.25,"premium":2.5,"strike":15.835558968976487,"iv":2.1351167779596274,"gamma":0.026690798450237696,"theta":-0.06395920026821043,"vega":0.01775325313194163,"rho":-0.0059964106809577205,"breakevenPct":32.54648978767584},{"delta":0.3,"premium":2.5,"strike":17.278042292383304,"iv":1.7640623878977193,"gamma":0.03542568339642388,"theta":-0.057530060432167365,"vega":0.01940919665916792,"rho":-0.006799020345095303,"breakevenPct":25.25016544065096},{"delta":0.35,"premium":2.5,"strike":18.400665931294817,"iv":1.4847237767273396,"gamma":0.044930595487353314,"theta":-0.051283837420066536,"vega":0.02065767273476633,"rho":-0.007602530439119995,"breakevenPct":19.571745415807705},{"delta":0.4,"premium":2.5,"strike":19.28118467127783,"iv":1.2659109333656167,"gamma":0.05499526478067864,"theta":-0.04534112243220777,"vega":0.021527960830012155,"rho":-0.008406682043733618,"breakevenPct":15.117932871634638},{"delta":0.45,"premium":2.5,"strike":20.006834145468382,"iv":1.08328611245038,"gamma":0.06538429433739892,"theta":-0.03965392686157832,"vega":0.02212025962321434,"rho":-0.009211198639942866,"breakevenPct":11.447475237893862},{"delta":0.5,"premium":2.5,"strike":20.493055032322495,"iv":0.9519856595363158,"gamma":0.07587342433921691,"theta":-0.034548455746697376,"vega":0.02211524217903211,"rho":-0.01001578437422443,"breakevenPct":8.988087848646956},{"delta":0.55,"premium":2.5,"strike":20.97927591917661,"iv":0.8206852066222514,"gamma":0.08636255434103492,"theta":-0.029442984631816424,"vega":0.022110224734849877,"rho":-0.010820370108505995,"breakevenPct":6.5287004594000475},{"delta":0.6,"premium":2.533965183395536,"strike":21.271721467164287,"iv":0.7399336983332782,"gamma":0.09324681217574445,"theta":-0.02544155190207296,"vega":0.021129093425374026,"rho":-0.011638997758275895,"breakevenPct":5.221263106885431},{"delta":0.65,"premium":2.569442508650588,"strike":21.555540069204703,"iv":0.6614326467614627,"gamma":0.09997057983913321,"theta":-0.02148927134787461,"vega":0.020104505184776196,"rho":-0.012458250559040875,"breakevenPct":3.9651109734237884},{"delta":0.7,"premium":2.6049198339056403,"strike":21.839358671245122,"iv":0.5829315951896474,"gamma":0.10669434750252196,"theta":-0.017536990793676266,"vega":0.01907991694417837,"rho":-0.013277503359805853,"breakevenPct":2.7089588399621496},{"delta":0.75,"premium":2.81186759956943,"strike":22.233584499461788,"iv":0.5361875134553283,"gamma":0.10540785791173304,"theta":-0.014342303552206672,"vega":0.01758902045209903,"rho":-0.014229633216586872,"breakevenPct":1.7616747602814482},{"delta":0.8,"premium":3.242438105489774,"strike":22.771797631862217,"iv":0.530859203444564,"gamma":0.09367481162540366,"theta":-0.012135629709364907,"vega":0.01548998923573735,"rho":-0.015355054349186046,"breakevenPct":1.2172001700938622},{"delta":0.85,"premium":3.990605095541401,"strike":23.611464968152866,"iv":0.550796178343949,"gamma":0.0759203821656051,"theta":-0.010038216560509555,"vega":0.012949044585987262,"rho":-0.01672902192292006,"breakevenPct":0.7543759604882943},{"delta":0.9,"premium":8.273076923076932,"strike":27.92307692307693,"iv":0.8646538461538467,"gamma":0.036453846153846114,"theta":-0.011761538461538466,"vega":0.00982307692307692,"rho":-0.020915588984589378,"breakevenPct":0.606980273141128}]},"raw":{"call":[{"delta":0.3,"premium":1.394755087481818,"strike":27.155669869501974,"iv":1.5214186672890688,"gamma":0.046178648741754064,"theta":-0.05228077642573978,"vega":0.019180743733834684,"rho":0.0035844347880239027,"breakevenPct":44.41287282237629},{"delta":0.35,"premium":2.1247414807872453,"strike":29.694752976651287,"iv":2.1040593687052542,"gamma":0.03433013330974592,"theta":-0.07584376506644856,"vega":0.02052056611474781,"rho":0.003805155849728722,"breakevenPct":60.94837864157074},{"delta":0.4,"premium":2.5,"strike":27.768088815989966,"iv":2.137809638032009,"gamma":0.032339915712605125,"theta":-0.079767631871314,"vega":0.02159523134211856,"rho":0.0042992706897362004,"breakevenPct":53.10110680824466},{"delta":0.45,"premium":2.5,"strike":23.746326324274442,"iv":1.7182176687234736,"gamma":0.04124672948958742,"theta":-0.06591022856144829,"vega":0.022120948623922738,"rho":0.00508208225444577,"breakevenPct":32.75835267715956},{"delta":0.5,"premium":2.5,"strike":21.519985945651104,"iv":1.4139400340902755,"gamma":0.05059111708752469,"theta":-0.05490308442004113,"vega":0.02228577087817902,"rho":0.005864395400536626,"breakevenPct":21.497146917810348},{"delta":0.55,"premium":2.5,"strike":20.132947021240177,"iv":1.1802419822003851,"gamma":0.060089821109587056,"theta":-0.04575680685438445,"vega":0.022112209495266783,"rho":0.0066465099053427765,"breakevenPct":14.481269707841058},{"delta":0.6,"premium":2.5,"strike":19.267385660289452,"iv":1.0007307877646647,"gamma":0.06936560682001205,"theta":-0.03814880980536151,"vega":0.021543972134231943,"rho":0.007428826630917948,"breakevenPct":10.103114113755446},{"delta":0.65,"premium":2.5,"strike":18.707065251413805,"iv":0.8599149765540974,"gamma":0.07746812067152213,"theta":-0.03176822926369155,"vega":0.020493952285739647,"rho":0.008212362808956888,"breakevenPct":7.268918823539742},{"delta":0.7,"premium":2.5,"strike":18.272440390187054,"iv":0.7354435160175923,"gamma":0.0850166614046092,"theta":-0.025913017811781913,"vega":0.019229444822456917,"rho":0.008996476006908123,"breakevenPct":5.0705128486952695},{"delta":0.75,"premium":2.606633639253907,"strike":17.829386177193747,"iv":0.6473843166058005,"gamma":0.08683969996074464,"theta":-0.021075269947519917,"vega":0.01759451413616678,"rho":0.009700597414126724,"breakevenPct":3.3688407508733245},{"delta":0.8,"premium":2.8923923827743554,"strike":17.37217218756103,"iv":0.6204910880469248,"gamma":0.07904493702758883,"theta":-0.01794667570963683,"vega":0.01533733986044088,"rho":0.010270347173189037,"breakevenPct":2.5015911499007952},{"delta":0.85,"premium":3.224642857142857,"strike":16.87922077922078,"iv":0.5966433766233766,"gamma":0.06957181818181819,"theta":-0.01474779220779221,"vega":0.012896103896103897,"rho":0.01080479619193678,"breakevenPct":1.688738676599073},{"delta":0.9,"premium":3.7603571428571434,"strike":16.22987012987013,"iv":0.5861238961038961,"gamma":0.05275363636363635,"theta":-0.011241298701298698,"vega":0.009649350649350647,"rho":0.011184757024576678,"breakevenPct":1.1139467512760368}],"put":[{"delta":0.2,"premium":2.5,"strike":13.982388767863998,"iv":2.650448715166087,"gamma":0.018901312577875275,"theta":-0.07026244448984284,"vega":0.01564883046488849,"rho":-0.005194921098031188,"breakevenPct":41.92013774474457},{"delta":0.25,"premium":2.5,"strike":15.835558968976487,"iv":2.1351167779596274,"gamma":0.026690798450237696,"theta":-0.06395920026821043,"vega":0.01775325313194163,"rho":-0.0059964106809577205,"breakevenPct":32.54648978767584},{"delta":0.3,"premium":2.5,"strike":17.278042292383304,"iv":1.7640623878977193,"gamma":0.03542568339642388,"theta":-0.057530060432167365,"vega":0.01940919665916792,"rho":-0.006799020345095303,"breakevenPct":25.25016544065096},{"delta":0.35,"premium":2.5,"strike":18.400665931294817,"iv":1.4847237767273396,"gamma":0.044930595487353314,"theta":-0.051283837420066536,"vega":0.02065767273476633,"rho":-0.007602530439119995,"breakevenPct":19.571745415807705},{"delta":0.4,"premium":2.5,"strike":19.28118467127783,"iv":1.2659109333656167,"gamma":0.05499526478067864,"theta":-0.04534112243220777,"vega":0.021527960830012155,"rho":-0.008406682043733618,"breakevenPct":15.117932871634638},{"delta":0.45,"premium":2.5,"strike":20.006834145468382,"iv":1.08328611245038,"gamma":0.06538429433739892,"theta":-0.03965392686157832,"vega":0.02212025962321434,"rho":-0.009211198639942866,"breakevenPct":11.447475237893862},{"delta":0.5,"premium":2.5,"strike":20.493055032322495,"iv":0.9519856595363158,"gamma":0.07587342433921691,"theta":-0.034548455746697376,"vega":0.02211524217903211,"rho":-0.01001578437422443,"breakevenPct":8.988087848646956},{"delta":0.55,"premium":2.5,"strike":20.97927591917661,"iv":0.8206852066222514,"gamma":0.08636255434103492,"theta":-0.029442984631816424,"vega":0.022110224734849877,"rho":-0.010820370108505995,"breakevenPct":6.5287004594000475},{"delta":0.6,"premium":2.533965183395536,"strike":21.271721467164287,"iv":0.7399336983332782,"gamma":0.09324681217574445,"theta":-0.02544155190207296,"vega":0.021129093425374026,"rho":-0.011638997758275895,"breakevenPct":5.221263106885431},{"delta":0.65,"premium":2.569442508650588,"strike":21.555540069204703,"iv":0.6614326467614627,"gamma":0.09997057983913321,"theta":-0.02148927134787461,"vega":0.020104505184776196,"rho":-0.012458250559040875,"breakevenPct":3.9651109734237884},{"delta":0.7,"premium":2.6049198339056403,"strike":21.839358671245122,"iv":0.5829315951896474,"gamma":0.10669434750252196,"theta":-0.017536990793676266,"vega":0.01907991694417837,"rho":-0.013277503359805853,"breakevenPct":2.7089588399621496},{"delta":0.75,"premium":2.81186759956943,"strike":22.233584499461788,"iv":0.5361875134553283,"gamma":0.10540785791173304,"theta":-0.014342303552206672,"vega":0.01758902045209903,"rho":-0.014229633216586872,"breakevenPct":1.7616747602814482},{"delta":0.8,"premium":3.242438105489774,"strike":22.771797631862217,"iv":0.530859203444564,"gamma":0.09367481162540366,"theta":-0.012135629709364907,"vega":0.01548998923573735,"rho":-0.015355054349186046,"breakevenPct":1.2172001700938622},{"delta":0.85,"premium":3.990605095541401,"strike":23.611464968152866,"iv":0.550796178343949,"gamma":0.0759203821656051,"theta":-0.010038216560509555,"vega":0.012949044585987262,"rho":-0.01672902192292006,"breakevenPct":0.7543759604882943},{"delta":0.9,"premium":8.273076923076932,"strike":27.92307692307693,"iv":0.8646538461538467,"gamma":0.036453846153846114,"theta":-0.011761538461538466,"vega":0.00982307692307692,"rho":-0.020915588984589378,"breakevenPct":0.606980273141128}]}},"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"}}