{"symbol":"MN","url":"https://intraalpha.com/companies/MN","capturedAt":"2026-10-22T23:42:45.748Z","state":"ready","quote":{"symbol":"MN","last_price":23.23,"prev_close":24.63,"regular_close":23.22,"change":-1.4,"change_pct":-5.6841,"regular_change":-1.41,"regular_change_pct":-5.7247,"extended_change":0.01,"extended_change_pct":0.0431,"bid":23.16,"ask":23.8,"bid_size":300,"ask_size":2400,"volume":42404,"vwap":23.556927,"open":24.24,"high":24.24,"low":23.13,"close":23.22,"trade_count":619,"last_trade_at":"2026-10-22T23:21:51.092711763Z","last_quote_at":"2026-10-22T23:42:28.118650029Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:42.898347263-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":null,"net_expense_ratio":0.002,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:45.394773+00:00"},"optionObservedAt":"2026-10-22T19:55:03.634Z","bars":[{"c":24.7008,"h":24.73,"l":24.7008,"n":4,"o":24.73,"t":"2026-10-15T11:00:00Z","v":203,"vw":24.7154},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-15T11:20:00Z","v":125,"vw":24.79},{"c":24.315,"h":24.7,"l":24.3,"n":39,"o":24.7,"t":"2026-10-15T13:30:00Z","v":2155,"vw":24.550547},{"c":24.3928,"h":24.445,"l":24.31,"n":31,"o":24.32,"t":"2026-10-15T13:35:00Z","v":3580,"vw":24.36623},{"c":24.45,"h":24.45,"l":24.4,"n":8,"o":24.4,"t":"2026-10-15T13:40:00Z","v":981,"vw":24.440516},{"c":24.38,"h":24.43,"l":24.38,"n":10,"o":24.43,"t":"2026-10-15T13:50:00Z","v":410,"vw":24.413333},{"c":24.36,"h":24.37,"l":24.2618,"n":36,"o":24.37,"t":"2026-10-15T13:55:00Z","v":4130,"vw":24.362026},{"c":24.42,"h":24.44,"l":24.42,"n":22,"o":24.43,"t":"2026-10-15T14:00:00Z","v":2662,"vw":24.437865},{"c":24.545,"h":24.545,"l":24.545,"n":3,"o":24.545,"t":"2026-10-15T14:05:00Z","v":152,"vw":24.545},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-15T14:10:00Z","v":121,"vw":24.54},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-15T14:15:00Z","v":100,"vw":24.53},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-15T14:20:00Z","v":100,"vw":24.55},{"c":24.54,"h":24.54,"l":24.54,"n":5,"o":24.54,"t":"2026-10-15T14:30:00Z","v":188,"vw":24.54},{"c":24.555,"h":24.555,"l":24.555,"n":3,"o":24.555,"t":"2026-10-15T14:35:00Z","v":400,"vw":24.555},{"c":24.66,"h":24.69,"l":24.66,"n":5,"o":24.6838,"t":"2026-10-15T14:55:00Z","v":328,"vw":24.678861},{"c":24.64,"h":24.765,"l":24.63,"n":32,"o":24.7,"t":"2026-10-15T15:00:00Z","v":5667,"vw":24.698065},{"c":24.67,"h":24.84,"l":24.67,"n":32,"o":24.775,"t":"2026-10-15T15:05:00Z","v":6803,"vw":24.737045},{"c":24.72,"h":24.72,"l":24.67,"n":5,"o":24.72,"t":"2026-10-15T15:10:00Z","v":450,"vw":24.695},{"c":24.68,"h":24.685,"l":24.68,"n":4,"o":24.685,"t":"2026-10-15T15:15:00Z","v":400,"vw":24.6825},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-15T15:25:00Z","v":200,"vw":24.71},{"c":24.76,"h":24.785,"l":24.68,"n":7,"o":24.69,"t":"2026-10-15T15:30:00Z","v":2485,"vw":24.774306},{"c":24.73,"h":24.73,"l":24.73,"n":2,"o":24.73,"t":"2026-10-15T15:45:00Z","v":104,"vw":24.73},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-15T15:55:00Z","v":203,"vw":24.67},{"c":24.7,"h":24.7,"l":24.68,"n":3,"o":24.68,"t":"2026-10-15T16:00:00Z","v":1000,"vw":24.694},{"c":24.64,"h":24.64,"l":24.64,"n":5,"o":24.64,"t":"2026-10-15T16:05:00Z","v":113,"vw":24.64},{"c":24.61,"h":24.62,"l":24.6,"n":4,"o":24.62,"t":"2026-10-15T16:15:00Z","v":2700,"vw":24.603521},{"c":24.59,"h":24.59,"l":24.59,"n":8,"o":24.59,"t":"2026-10-15T16:20:00Z","v":592,"vw":24.59},{"c":24.56,"h":24.565,"l":24.56,"n":7,"o":24.565,"t":"2026-10-15T16:25:00Z","v":1547,"vw":24.564422},{"c":24.54,"h":24.55,"l":24.54,"n":7,"o":24.55,"t":"2026-10-15T16:35:00Z","v":700,"vw":24.545714},{"c":24.645,"h":24.645,"l":24.645,"n":1,"o":24.645,"t":"2026-10-15T16:40:00Z","v":200,"vw":24.645},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-15T16:45:00Z","v":112,"vw":24.65},{"c":24.61,"h":24.62,"l":24.6,"n":13,"o":24.6,"t":"2026-10-15T16:55:00Z","v":3895,"vw":24.61},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-15T17:00:00Z","v":100,"vw":24.6},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-15T17:05:00Z","v":100,"vw":24.62},{"c":24.64,"h":24.68,"l":24.64,"n":12,"o":24.68,"t":"2026-10-15T17:10:00Z","v":498,"vw":24.66},{"c":24.71,"h":24.71,"l":24.71,"n":7,"o":24.71,"t":"2026-10-15T17:20:00Z","v":309,"vw":24.71},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-15T17:25:00Z","v":108,"vw":24.71},{"c":24.69,"h":24.82,"l":24.69,"n":77,"o":24.725,"t":"2026-10-15T17:35:00Z","v":18969,"vw":24.757884},{"c":24.77,"h":24.8199,"l":24.77,"n":10,"o":24.8199,"t":"2026-10-15T17:50:00Z","v":832,"vw":24.812771},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-15T18:05:00Z","v":100,"vw":24.68},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-15T18:10:00Z","v":150,"vw":24.65},{"c":24.7,"h":24.73,"l":24.7,"n":7,"o":24.73,"t":"2026-10-15T18:45:00Z","v":1034,"vw":24.726901},{"c":24.71,"h":24.73,"l":24.71,"n":5,"o":24.72,"t":"2026-10-15T18:55:00Z","v":326,"vw":24.72},{"c":24.73,"h":24.73,"l":24.73,"n":9,"o":24.73,"t":"2026-10-15T19:00:00Z","v":640,"vw":24.73},{"c":24.69,"h":24.81,"l":24.66,"n":5,"o":24.81,"t":"2026-10-15T19:10:00Z","v":625,"vw":24.73931},{"c":24.8,"h":24.8,"l":24.77,"n":6,"o":24.77,"t":"2026-10-15T19:15:00Z","v":362,"vw":24.78},{"c":24.76,"h":24.76,"l":24.76,"n":2,"o":24.76,"t":"2026-10-15T19:30:00Z","v":723,"vw":24.76},{"c":24.78,"h":24.92,"l":24.78,"n":5,"o":24.92,"t":"2026-10-15T19:35:00Z","v":1752,"vw":24.903529},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-15T19:40:00Z","v":183,"vw":24.85},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-15T19:45:00Z","v":101,"vw":24.85},{"c":24.75,"h":24.79,"l":24.75,"n":5,"o":24.79,"t":"2026-10-15T19:50:00Z","v":500,"vw":24.764},{"c":24.845,"h":24.845,"l":24.845,"n":1,"o":24.845,"t":"2026-10-15T19:55:00Z","v":510,"vw":24.845},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-10-15T21:40:00Z","v":200,"vw":25.34},{"c":25.2671,"h":25.2671,"l":25.2671,"n":1,"o":25.2671,"t":"2026-10-16T08:35:00Z","v":125,"vw":25.2671},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-16T12:40:00Z","v":1000,"vw":25.16},{"c":24.45,"h":24.79,"l":24.45,"n":52,"o":24.56,"t":"2026-10-16T13:30:00Z","v":6097,"vw":24.52972},{"c":24.6033,"h":24.6033,"l":24.46,"n":4,"o":24.46,"t":"2026-10-16T13:35:00Z","v":403,"vw":24.567385},{"c":24.62,"h":24.62,"l":24.495,"n":5,"o":24.495,"t":"2026-10-16T13:40:00Z","v":466,"vw":24.592527},{"c":24.48,"h":24.48,"l":24.48,"n":5,"o":24.48,"t":"2026-10-16T13:45:00Z","v":112,"vw":24.48},{"c":24.26,"h":24.425,"l":24.26,"n":12,"o":24.425,"t":"2026-10-16T13:50:00Z","v":690,"vw":24.304348},{"c":24.35,"h":24.42,"l":24.35,"n":10,"o":24.3531,"t":"2026-10-16T14:00:00Z","v":1402,"vw":24.39482},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T14:10:00Z","v":101,"vw":24.58},{"c":24.67,"h":24.67,"l":24.64,"n":8,"o":24.67,"t":"2026-10-16T14:15:00Z","v":1260,"vw":24.6675},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-10-16T14:25:00Z","v":109,"vw":24.45},{"c":24.46,"h":24.5,"l":24.46,"n":4,"o":24.5,"t":"2026-10-16T14:30:00Z","v":728,"vw":24.492967},{"c":24.54,"h":24.55,"l":24.54,"n":2,"o":24.55,"t":"2026-10-16T14:45:00Z","v":295,"vw":24.54339},{"c":24.36,"h":24.36,"l":24.3,"n":7,"o":24.3,"t":"2026-10-16T15:15:00Z","v":854,"vw":24.31102},{"c":24.33,"h":24.4,"l":24.27,"n":10,"o":24.27,"t":"2026-10-16T15:30:00Z","v":517,"vw":24.334394},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-16T15:45:00Z","v":400,"vw":24.33},{"c":24.41,"h":24.44,"l":24.37,"n":23,"o":24.37,"t":"2026-10-16T15:50:00Z","v":1664,"vw":24.405586},{"c":24.405,"h":24.405,"l":24.405,"n":1,"o":24.405,"t":"2026-10-16T15:55:00Z","v":100,"vw":24.405},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-16T16:40:00Z","v":207,"vw":24.25},{"c":24.3,"h":24.305,"l":24.3,"n":3,"o":24.305,"t":"2026-10-16T16:50:00Z","v":527,"vw":24.303099},{"c":24.22,"h":24.22,"l":24.05,"n":13,"o":24.16,"t":"2026-10-16T17:10:00Z","v":3868,"vw":24.189078},{"c":24.23,"h":24.23,"l":24.21,"n":15,"o":24.21,"t":"2026-10-16T17:25:00Z","v":2100,"vw":24.214025},{"c":24.22,"h":24.22,"l":24.22,"n":5,"o":24.22,"t":"2026-10-16T17:35:00Z","v":195,"vw":24.22},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-16T17:55:00Z","v":212,"vw":24.18},{"c":24.04,"h":24.14,"l":24.04,"n":37,"o":24.12,"t":"2026-10-16T18:00:00Z","v":5047,"vw":24.126963},{"c":24.085,"h":24.085,"l":24.085,"n":2,"o":24.085,"t":"2026-10-16T18:05:00Z","v":3004,"vw":24.085},{"c":23.9638,"h":23.9638,"l":23.9638,"n":7,"o":23.9638,"t":"2026-10-16T18:10:00Z","v":217,"vw":23.9638},{"c":24.11,"h":24.12,"l":24.1,"n":24,"o":24.1,"t":"2026-10-16T18:15:00Z","v":3389,"vw":24.118065},{"c":24.06,"h":24.06,"l":24.05,"n":3,"o":24.05,"t":"2026-10-16T18:25:00Z","v":934,"vw":24.057856},{"c":24.055,"h":24.09,"l":24.055,"n":6,"o":24.09,"t":"2026-10-16T18:30:00Z","v":413,"vw":24.08005},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-16T18:35:00Z","v":600,"vw":24.07},{"c":24.012,"h":24.012,"l":24.012,"n":3,"o":24.012,"t":"2026-10-16T18:45:00Z","v":181,"vw":24.012},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-16T18:50:00Z","v":101,"vw":24.11},{"c":24.07,"h":24.07,"l":23.995,"n":8,"o":24,"t":"2026-10-16T18:55:00Z","v":555,"vw":24.015714},{"c":24.02,"h":24.07,"l":24.02,"n":6,"o":24.07,"t":"2026-10-16T19:00:00Z","v":3457,"vw":24.064444},{"c":23.97,"h":23.97,"l":23.96,"n":14,"o":23.97,"t":"2026-10-16T19:05:00Z","v":2000,"vw":23.969444},{"c":24.08,"h":24.08,"l":24,"n":28,"o":24.03,"t":"2026-10-16T19:10:00Z","v":1061,"vw":24.047972},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-16T19:15:00Z","v":253,"vw":24.04},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-16T19:30:00Z","v":315,"vw":24.07},{"c":24.02,"h":24.05,"l":24.02,"n":9,"o":24.05,"t":"2026-10-16T19:35:00Z","v":313,"vw":24.035},{"c":24.05,"h":24.05,"l":23.98,"n":19,"o":24.02,"t":"2026-10-16T19:40:00Z","v":22155,"vw":24.048511},{"c":24.04,"h":24.05,"l":23.995,"n":18,"o":24.03,"t":"2026-10-16T19:45:00Z","v":1907,"vw":24.035589},{"c":24.11,"h":24.11,"l":24,"n":29,"o":24.04,"t":"2026-10-16T19:50:00Z","v":4482,"vw":24.040832},{"c":24.19,"h":24.19,"l":24.09,"n":11,"o":24.09,"t":"2026-10-16T19:55:00Z","v":636,"vw":24.113008},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T21:20:00Z","v":1400,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T22:05:00Z","v":100,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T22:15:00Z","v":200,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-19T08:00:00Z","v":250,"vw":24.19},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-19T11:10:00Z","v":2000,"vw":24.18},{"c":24.1799,"h":24.18,"l":24.1799,"n":2,"o":24.18,"t":"2026-10-19T11:30:00Z","v":200,"vw":24.17995},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-19T11:50:00Z","v":673,"vw":24.18},{"c":24.295,"h":24.34,"l":24.295,"n":19,"o":24.34,"t":"2026-10-19T13:30:00Z","v":1879,"vw":24.337043},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-19T13:45:00Z","v":211,"vw":24.2},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-19T13:50:00Z","v":100,"vw":24.15},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-19T13:55:00Z","v":100,"vw":24.12},{"c":24.4099,"h":24.4099,"l":24.4099,"n":1,"o":24.4099,"t":"2026-10-19T14:25:00Z","v":100,"vw":24.4099},{"c":24.305,"h":24.305,"l":24.29,"n":3,"o":24.29,"t":"2026-10-19T14:30:00Z","v":2101,"vw":24.290714},{"c":24.29,"h":24.33,"l":24.29,"n":5,"o":24.33,"t":"2026-10-19T14:35:00Z","v":679,"vw":24.29789},{"c":24.295,"h":24.295,"l":24.295,"n":2,"o":24.295,"t":"2026-10-19T14:40:00Z","v":2751,"vw":24.295},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-19T14:45:00Z","v":124,"vw":24.35},{"c":24.39,"h":24.39,"l":24.36,"n":17,"o":24.36,"t":"2026-10-19T15:00:00Z","v":2095,"vw":24.373684},{"c":24.4,"h":24.4,"l":24.39,"n":7,"o":24.3999,"t":"2026-10-19T15:05:00Z","v":1638,"vw":24.398716},{"c":24.41,"h":24.41,"l":24.4,"n":4,"o":24.4,"t":"2026-10-19T15:35:00Z","v":230,"vw":24.405},{"c":24.405,"h":24.405,"l":24.405,"n":2,"o":24.405,"t":"2026-10-19T15:50:00Z","v":501,"vw":24.405},{"c":24.405,"h":24.405,"l":24.405,"n":1,"o":24.405,"t":"2026-10-19T16:05:00Z","v":100,"vw":24.405},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-19T16:10:00Z","v":102,"vw":24.41},{"c":24.36,"h":24.36,"l":24.36,"n":15,"o":24.36,"t":"2026-10-19T16:20:00Z","v":576,"vw":24.36},{"c":24.37,"h":24.395,"l":24.37,"n":16,"o":24.38,"t":"2026-10-19T16:25:00Z","v":961,"vw":24.384087},{"c":24.1901,"h":24.37,"l":24.1901,"n":4,"o":24.37,"t":"2026-10-19T17:10:00Z","v":1952,"vw":24.342323},{"c":24.28,"h":24.28,"l":24.28,"n":6,"o":24.28,"t":"2026-10-19T17:15:00Z","v":876,"vw":24.28},{"c":24.2816,"h":24.2816,"l":24.2816,"n":1,"o":24.2816,"t":"2026-10-19T17:20:00Z","v":500,"vw":24.2816},{"c":24.28,"h":24.28,"l":24.28,"n":2,"o":24.28,"t":"2026-10-19T17:25:00Z","v":158,"vw":24.28},{"c":24.19,"h":24.21,"l":24.19,"n":2,"o":24.21,"t":"2026-10-19T17:40:00Z","v":200,"vw":24.2},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-19T18:05:00Z","v":100,"vw":24.25},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-19T18:35:00Z","v":100,"vw":24.32},{"c":24.255,"h":24.255,"l":24.255,"n":6,"o":24.255,"t":"2026-10-19T18:55:00Z","v":408,"vw":24.255},{"c":24.29,"h":24.31,"l":24.29,"n":8,"o":24.3,"t":"2026-10-19T19:20:00Z","v":625,"vw":24.303333},{"c":24.32,"h":24.32,"l":24.19,"n":3,"o":24.19,"t":"2026-10-19T19:35:00Z","v":1000,"vw":24.242},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T20:10:00Z","v":200,"vw":24.05},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-20T09:15:00Z","v":100,"vw":24.07},{"c":24.13,"h":24.13,"l":24.13,"n":10,"o":24.13,"t":"2026-10-20T13:30:00Z","v":1446,"vw":24.13},{"c":23.8697,"h":23.8697,"l":23.8661,"n":2,"o":23.8661,"t":"2026-10-20T13:35:00Z","v":222,"vw":23.868078},{"c":23.83,"h":23.89,"l":23.8,"n":15,"o":23.8,"t":"2026-10-20T13:45:00Z","v":2092,"vw":23.83408},{"c":23.84,"h":23.84,"l":23.84,"n":3,"o":23.84,"t":"2026-10-20T13:50:00Z","v":550,"vw":23.84},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-10-20T13:55:00Z","v":291,"vw":23.89},{"c":23.91,"h":24.0085,"l":23.8808,"n":7,"o":23.8808,"t":"2026-10-20T14:00:00Z","v":601,"vw":23.919927},{"c":24.17,"h":24.17,"l":24.08,"n":3,"o":24.08,"t":"2026-10-20T14:15:00Z","v":457,"vw":24.1475},{"c":24.13,"h":24.15,"l":24.13,"n":7,"o":24.15,"t":"2026-10-20T14:20:00Z","v":417,"vw":24.14},{"c":24.082,"h":24.112,"l":24.082,"n":3,"o":24.112,"t":"2026-10-20T14:25:00Z","v":400,"vw":24.104},{"c":24.21,"h":24.21,"l":24.21,"n":6,"o":24.21,"t":"2026-10-20T14:30:00Z","v":2541,"vw":24.21},{"c":24.24,"h":24.26,"l":24.15,"n":40,"o":24.15,"t":"2026-10-20T14:40:00Z","v":11747,"vw":24.239055},{"c":24.17,"h":24.26,"l":24.12,"n":24,"o":24.24,"t":"2026-10-20T14:45:00Z","v":2152,"vw":24.241111},{"c":24.09,"h":24.2399,"l":24.09,"n":8,"o":24.18,"t":"2026-10-20T14:50:00Z","v":1304,"vw":24.176392},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-20T15:05:00Z","v":300,"vw":24.29},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-20T16:10:00Z","v":301,"vw":24.04},{"c":24,"h":24,"l":24,"n":8,"o":24,"t":"2026-10-20T16:15:00Z","v":324,"vw":24},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-20T16:25:00Z","v":101,"vw":24.08},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-20T16:35:00Z","v":143,"vw":24.08},{"c":24,"h":24,"l":24,"n":8,"o":24,"t":"2026-10-20T16:50:00Z","v":1500,"vw":24},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-20T17:15:00Z","v":100,"vw":24.02},{"c":24.085,"h":24.085,"l":24.085,"n":1,"o":24.085,"t":"2026-10-20T17:45:00Z","v":950,"vw":24.085},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-20T17:50:00Z","v":100,"vw":24.095},{"c":24.017,"h":24.017,"l":24.017,"n":3,"o":24.017,"t":"2026-10-20T18:10:00Z","v":155,"vw":24.017},{"c":24.02,"h":24.02,"l":24.02,"n":26,"o":24.02,"t":"2026-10-20T18:15:00Z","v":1346,"vw":24.02},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-20T18:35:00Z","v":104,"vw":24.1},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-20T18:45:00Z","v":1001,"vw":24.1},{"c":24,"h":24.01,"l":24,"n":12,"o":24.01,"t":"2026-10-20T18:50:00Z","v":7990,"vw":24.001487},{"c":24.08,"h":24.08,"l":24.03,"n":23,"o":24.08,"t":"2026-10-20T18:55:00Z","v":3463,"vw":24.061097},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-20T19:20:00Z","v":101,"vw":24.02},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-20T19:30:00Z","v":4000,"vw":24},{"c":24.8428,"h":24.8428,"l":24.8428,"n":2,"o":24.8428,"t":"2026-10-20T21:05:00Z","v":142,"vw":24.8428},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-20T21:10:00Z","v":100,"vw":24.16},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-21T11:40:00Z","v":100,"vw":24.75},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-21T12:05:00Z","v":117,"vw":24.64},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T13:10:00Z","v":136,"vw":24.5},{"c":24.443,"h":24.443,"l":24.41,"n":5,"o":24.41,"t":"2026-10-21T13:15:00Z","v":401,"vw":24.4265},{"c":24.55,"h":24.55,"l":24.55,"n":7,"o":24.55,"t":"2026-10-21T13:30:00Z","v":2006,"vw":24.55},{"c":24.59,"h":24.685,"l":24.59,"n":6,"o":24.685,"t":"2026-10-21T13:40:00Z","v":451,"vw":24.632814},{"c":24.65,"h":24.7051,"l":24.6363,"n":7,"o":24.646,"t":"2026-10-21T13:50:00Z","v":3352,"vw":24.66733},{"c":24.7351,"h":24.7351,"l":24.7351,"n":2,"o":24.7351,"t":"2026-10-21T14:05:00Z","v":2037,"vw":24.7351},{"c":24.5401,"h":24.63,"l":24.5401,"n":9,"o":24.63,"t":"2026-10-21T14:25:00Z","v":7364,"vw":24.581802},{"c":24.715,"h":24.85,"l":24.6,"n":12,"o":24.6,"t":"2026-10-21T14:30:00Z","v":4785,"vw":24.738574},{"c":24.6157,"h":24.715,"l":24.58,"n":6,"o":24.65,"t":"2026-10-21T14:35:00Z","v":1798,"vw":24.622237},{"c":24.695,"h":24.79,"l":24.695,"n":7,"o":24.77,"t":"2026-10-21T14:45:00Z","v":602,"vw":24.770833},{"c":24.61,"h":24.705,"l":24.61,"n":4,"o":24.705,"t":"2026-10-21T14:50:00Z","v":600,"vw":24.667596},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-21T15:00:00Z","v":500,"vw":24.68},{"c":24.74,"h":24.74,"l":24.6801,"n":4,"o":24.6801,"t":"2026-10-21T15:15:00Z","v":2620,"vw":24.682404},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-21T15:20:00Z","v":1500,"vw":24.64},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-21T15:25:00Z","v":196,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-21T15:40:00Z","v":100,"vw":24.8},{"c":24.75,"h":24.75,"l":24.7,"n":4,"o":24.7,"t":"2026-10-21T15:50:00Z","v":203,"vw":24.725},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-21T16:40:00Z","v":100,"vw":24.79},{"c":24.77,"h":24.8,"l":24.64,"n":27,"o":24.8,"t":"2026-10-21T16:45:00Z","v":9818,"vw":24.774574},{"c":24.805,"h":24.82,"l":24.75,"n":7,"o":24.82,"t":"2026-10-21T16:50:00Z","v":467,"vw":24.791667},{"c":24.72,"h":24.865,"l":24.72,"n":2,"o":24.865,"t":"2026-10-21T17:00:00Z","v":600,"vw":24.840833},{"c":24.755,"h":24.755,"l":24.755,"n":1,"o":24.755,"t":"2026-10-21T17:30:00Z","v":1000,"vw":24.755},{"c":24.64,"h":24.64,"l":24.64,"n":3,"o":24.64,"t":"2026-10-21T17:45:00Z","v":300,"vw":24.64},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-21T17:50:00Z","v":4025,"vw":24.61},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-21T18:15:00Z","v":100,"vw":24.55},{"c":24.5405,"h":24.5405,"l":24.5405,"n":1,"o":24.5405,"t":"2026-10-21T18:20:00Z","v":500,"vw":24.5405},{"c":24.54,"h":24.56,"l":24.54,"n":7,"o":24.56,"t":"2026-10-21T18:30:00Z","v":497,"vw":24.5475},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-21T18:35:00Z","v":100,"vw":24.57},{"c":24.56,"h":24.56,"l":24.56,"n":3,"o":24.56,"t":"2026-10-21T18:50:00Z","v":103,"vw":24.56},{"c":24.52,"h":24.52,"l":24.52,"n":3,"o":24.52,"t":"2026-10-21T19:30:00Z","v":109,"vw":24.52},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-21T19:35:00Z","v":100,"vw":24.51},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-21T19:45:00Z","v":163,"vw":24.6},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-21T19:55:00Z","v":1001,"vw":24.63},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-22T08:00:00Z","v":107,"vw":24.63},{"c":24.07,"h":24.24,"l":23.8668,"n":11,"o":24.24,"t":"2026-10-22T13:30:00Z","v":4151,"vw":24.201983},{"c":23.82,"h":23.83,"l":23.82,"n":6,"o":23.82,"t":"2026-10-22T13:35:00Z","v":750,"vw":23.821333},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-22T13:40:00Z","v":291,"vw":24},{"c":23.8,"h":23.81,"l":23.67,"n":14,"o":23.81,"t":"2026-10-22T13:45:00Z","v":1738,"vw":23.721771},{"c":23.73,"h":23.7319,"l":23.72,"n":6,"o":23.7319,"t":"2026-10-22T14:00:00Z","v":304,"vw":23.7273},{"c":23.8,"h":23.8,"l":23.8,"n":2,"o":23.8,"t":"2026-10-22T14:05:00Z","v":200,"vw":23.8},{"c":23.84,"h":23.84,"l":23.82,"n":15,"o":23.84,"t":"2026-10-22T14:10:00Z","v":1090,"vw":23.836737},{"c":23.8432,"h":23.8432,"l":23.8,"n":4,"o":23.8,"t":"2026-10-22T14:15:00Z","v":482,"vw":23.8342},{"c":23.67,"h":23.805,"l":23.67,"n":13,"o":23.805,"t":"2026-10-22T14:20:00Z","v":892,"vw":23.732854},{"c":23.7,"h":23.75,"l":23.7,"n":6,"o":23.75,"t":"2026-10-22T14:35:00Z","v":356,"vw":23.733333},{"c":23.58,"h":23.715,"l":23.58,"n":14,"o":23.715,"t":"2026-10-22T14:40:00Z","v":670,"vw":23.636569},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-22T14:45:00Z","v":2000,"vw":23.69},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-22T14:55:00Z","v":100,"vw":23.61},{"c":23.53,"h":23.7,"l":23.52,"n":24,"o":23.625,"t":"2026-10-22T15:00:00Z","v":3443,"vw":23.62356},{"c":23.6904,"h":23.6904,"l":23.6454,"n":3,"o":23.6454,"t":"2026-10-22T15:20:00Z","v":901,"vw":23.6704},{"c":23.66,"h":23.66,"l":23.62,"n":18,"o":23.62,"t":"2026-10-22T15:25:00Z","v":1245,"vw":23.655825},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-22T15:40:00Z","v":105,"vw":23.61},{"c":23.591,"h":23.591,"l":23.591,"n":1,"o":23.591,"t":"2026-10-22T15:55:00Z","v":100,"vw":23.591},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-22T16:00:00Z","v":100,"vw":23.59},{"c":23.67,"h":23.7107,"l":23.67,"n":4,"o":23.7107,"t":"2026-10-22T16:10:00Z","v":203,"vw":23.69035},{"c":23.655,"h":23.655,"l":23.61,"n":4,"o":23.61,"t":"2026-10-22T16:15:00Z","v":402,"vw":23.642143},{"c":23.54,"h":23.57,"l":23.54,"n":5,"o":23.57,"t":"2026-10-22T16:30:00Z","v":234,"vw":23.553216},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-10-22T16:35:00Z","v":1006,"vw":23.58},{"c":23.5,"h":23.5,"l":23.5,"n":13,"o":23.5,"t":"2026-10-22T16:40:00Z","v":410,"vw":23.5},{"c":23.52,"h":23.52,"l":23.52,"n":2,"o":23.52,"t":"2026-10-22T16:45:00Z","v":1010,"vw":23.52},{"c":23.4,"h":23.45,"l":23.4,"n":6,"o":23.45,"t":"2026-10-22T16:50:00Z","v":801,"vw":23.430769},{"c":23.37,"h":23.575,"l":23.37,"n":11,"o":23.52,"t":"2026-10-22T17:00:00Z","v":1078,"vw":23.470754},{"c":23.405,"h":23.405,"l":23.405,"n":2,"o":23.405,"t":"2026-10-22T17:55:00Z","v":226,"vw":23.405},{"c":23.22,"h":23.3358,"l":23.21,"n":19,"o":23.26,"t":"2026-10-22T18:00:00Z","v":1232,"vw":23.252797},{"c":23.2,"h":23.29,"l":23.2,"n":7,"o":23.29,"t":"2026-10-22T18:05:00Z","v":514,"vw":23.228571},{"c":23.22,"h":23.25,"l":23.22,"n":13,"o":23.25,"t":"2026-10-22T18:15:00Z","v":1071,"vw":23.22375},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-22T18:35:00Z","v":100,"vw":23.23},{"c":23.14,"h":23.23,"l":23.13,"n":34,"o":23.23,"t":"2026-10-22T18:45:00Z","v":4556,"vw":23.150223},{"c":23.245,"h":23.245,"l":23.245,"n":1,"o":23.245,"t":"2026-10-22T18:50:00Z","v":100,"vw":23.245},{"c":23.24,"h":23.24,"l":23.24,"n":4,"o":23.24,"t":"2026-10-22T19:05:00Z","v":167,"vw":23.24},{"c":23.25,"h":23.25,"l":23.24,"n":23,"o":23.25,"t":"2026-10-22T19:30:00Z","v":4306,"vw":23.24897},{"c":23.21,"h":23.21,"l":23.21,"n":2,"o":23.21,"t":"2026-10-22T19:35:00Z","v":101,"vw":23.21},{"c":23.19,"h":23.1901,"l":23.18,"n":5,"o":23.18,"t":"2026-10-22T19:40:00Z","v":518,"vw":23.185748},{"c":23.21,"h":23.21,"l":23.13,"n":3,"o":23.13,"t":"2026-10-22T19:45:00Z","v":378,"vw":23.188836},{"c":23.275,"h":23.275,"l":23.275,"n":1,"o":23.275,"t":"2026-10-22T19:50:00Z","v":215,"vw":23.275},{"c":23.22,"h":23.23,"l":23.22,"n":14,"o":23.23,"t":"2026-10-22T19:55:00Z","v":523,"vw":23.225},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-22T23:10:00Z","v":477,"vw":23.69},{"c":23.23,"h":23.27,"l":23.23,"n":4,"o":23.27,"t":"2026-10-22T23:20:00Z","v":477,"vw":23.255696}],"history":[{"c":25.77,"h":26.01,"l":25.74,"n":84,"o":26.01,"t":"2026-10-02T04:00:00Z","v":844215,"vw":25.745304},{"c":26.12,"h":26.5,"l":25.67,"n":973,"o":26.16,"t":"2026-10-05T04:00:00Z","v":991317,"vw":26.27928},{"c":26.4,"h":26.99,"l":26.35,"n":2747,"o":26.99,"t":"2026-10-06T04:00:00Z","v":688948,"vw":26.6768},{"c":26.12,"h":26.54,"l":25.94,"n":677,"o":26.17,"t":"2026-10-07T04:00:00Z","v":73955,"vw":26.060089},{"c":25.55,"h":26.39,"l":25.31,"n":1526,"o":26.39,"t":"2026-10-08T04:00:00Z","v":597288,"vw":25.573856},{"c":25.5934,"h":25.95,"l":25.5,"n":461,"o":25.95,"t":"2026-10-09T04:00:00Z","v":38525,"vw":25.68797},{"c":25.7757,"h":25.95,"l":25.6001,"n":723,"o":25.8,"t":"2026-10-12T04:00:00Z","v":42972,"vw":25.779196},{"c":25.65,"h":25.84,"l":25.5,"n":638,"o":25.81,"t":"2026-10-13T04:00:00Z","v":60841,"vw":25.659931},{"c":24.95,"h":25.68,"l":24.87,"n":910,"o":25.62,"t":"2026-10-14T04:00:00Z","v":61650,"vw":25.160844},{"c":24.845,"h":24.92,"l":24.2618,"n":779,"o":24.7,"t":"2026-10-15T04:00:00Z","v":74764,"vw":24.661328},{"c":24.19,"h":24.79,"l":23.96,"n":724,"o":24.56,"t":"2026-10-16T04:00:00Z","v":79898,"vw":24.162053},{"c":24.29,"h":24.41,"l":24.12,"n":362,"o":24.34,"t":"2026-10-19T04:00:00Z","v":26087,"vw":24.322289},{"c":24.0744,"h":24.29,"l":23.8,"n":615,"o":24.13,"t":"2026-10-20T04:00:00Z","v":52307,"vw":24.097545},{"c":24.63,"h":24.865,"l":24.51,"n":370,"o":24.55,"t":"2026-10-21T04:00:00Z","v":50385,"vw":24.67644},{"c":23.22,"h":24.24,"l":23.13,"n":619,"o":24.24,"t":"2026-10-22T04:00:00Z","v":42404,"vw":23.556927}],"volatilityBars":[{"c":25.8,"h":26.01,"l":25.8,"n":2,"o":26.01,"t":"2026-10-02T14:00:00Z","v":38746,"vw":25.800542},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-10-02T15:45:00Z","v":388366,"vw":25.74},{"c":25.79,"h":25.79,"l":25.79,"n":7,"o":25.79,"t":"2026-10-02T17:00:00Z","v":596,"vw":25.79},{"c":25.77,"h":25.79,"l":25.77,"n":3,"o":25.79,"t":"2026-10-02T17:15:00Z","v":15681,"vw":25.770204},{"c":25.74,"h":25.79,"l":25.74,"n":8,"o":25.74,"t":"2026-10-02T17:30:00Z","v":400000,"vw":25.74405},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-02T19:45:00Z","v":200,"vw":25.77},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-05T14:45:00Z","v":205,"vw":26.16},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-05T15:15:00Z","v":1100,"vw":26},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-10-05T15:45:00Z","v":100,"vw":25.67},{"c":26,"h":26.49,"l":25.945,"n":219,"o":26.49,"t":"2026-10-05T16:30:00Z","v":31628,"vw":26.016079},{"c":26.06,"h":26.49,"l":25.97,"n":41,"o":25.97,"t":"2026-10-05T16:45:00Z","v":4165,"vw":26.029505},{"c":25.95,"h":26.06,"l":25.95,"n":6,"o":26.06,"t":"2026-10-05T17:00:00Z","v":5118,"vw":26.044007},{"c":26.1,"h":26.11,"l":26.1,"n":10,"o":26.1,"t":"2026-10-05T17:15:00Z","v":2694,"vw":26.100744},{"c":26.11,"h":26.12,"l":26.11,"n":6,"o":26.12,"t":"2026-10-05T17:30:00Z","v":578,"vw":26.11444},{"c":26.12,"h":26.24,"l":26.07,"n":30,"o":26.12,"t":"2026-10-05T17:45:00Z","v":3938,"vw":26.147656},{"c":26.1,"h":26.12,"l":26.1,"n":16,"o":26.12,"t":"2026-10-05T18:00:00Z","v":1315,"vw":26.109231},{"c":26.12,"h":26.24,"l":26.06,"n":71,"o":26.11,"t":"2026-10-05T18:15:00Z","v":12594,"vw":26.124826},{"c":26.08,"h":26.13,"l":26.055,"n":12,"o":26.1,"t":"2026-10-05T18:30:00Z","v":1420,"vw":26.092095},{"c":26.0501,"h":26.5,"l":26.05,"n":62,"o":26.25,"t":"2026-10-05T18:45:00Z","v":19986,"vw":26.275291},{"c":26.195,"h":26.33,"l":26.08,"n":32,"o":26.31,"t":"2026-10-05T19:00:00Z","v":206733,"vw":26.255021},{"c":26.26,"h":26.35,"l":26.22,"n":100,"o":26.22,"t":"2026-10-05T19:15:00Z","v":448143,"vw":26.295548},{"c":26.3,"h":26.32,"l":26.2,"n":60,"o":26.32,"t":"2026-10-05T19:30:00Z","v":185017,"vw":26.319157},{"c":26.12,"h":26.37,"l":26.1,"n":57,"o":26.3,"t":"2026-10-05T19:45:00Z","v":58711,"vw":26.349374},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-05T20:30:00Z","v":200,"vw":28},{"c":28.23,"h":28.23,"l":28,"n":4,"o":28.1,"t":"2026-10-05T20:45:00Z","v":772,"vw":28.0557},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-05T21:00:00Z","v":200,"vw":28.66},{"c":27.65,"h":28.66,"l":27.1,"n":11,"o":28.66,"t":"2026-10-05T21:15:00Z","v":2103,"vw":27.405582},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-05T21:30:00Z","v":125,"vw":28},{"c":27.3,"h":27.3,"l":27.3,"n":4,"o":27.3,"t":"2026-10-05T22:00:00Z","v":560,"vw":27.3},{"c":27,"h":27,"l":26.999,"n":4,"o":27,"t":"2026-10-05T22:45:00Z","v":410,"vw":26.99974},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-05T23:30:00Z","v":100,"vw":27},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-06T08:30:00Z","v":133,"vw":28},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-06T09:30:00Z","v":100,"vw":28.24},{"c":29,"h":29.5,"l":29,"n":6,"o":29.5,"t":"2026-10-06T11:00:00Z","v":444,"vw":29.375},{"c":28.71,"h":30.5,"l":28.71,"n":3,"o":30.5,"t":"2026-10-06T11:15:00Z","v":3255,"vw":28.797389},{"c":28.5,"h":29.4,"l":28.5,"n":7,"o":29,"t":"2026-10-06T11:30:00Z","v":3835,"vw":28.748954},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-06T11:45:00Z","v":500,"vw":28.5},{"c":29,"h":29,"l":28.5,"n":5,"o":28.5,"t":"2026-10-06T12:00:00Z","v":452,"vw":28.747222},{"c":28.25,"h":28.3,"l":28.25,"n":13,"o":28.3,"t":"2026-10-06T12:15:00Z","v":1841,"vw":28.255556},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-10-06T12:45:00Z","v":243,"vw":28},{"c":28,"h":28,"l":28,"n":9,"o":28,"t":"2026-10-06T13:00:00Z","v":332,"vw":28},{"c":27,"h":27.8001,"l":27,"n":27,"o":27.8001,"t":"2026-10-06T13:15:00Z","v":3301,"vw":27.345697},{"c":26.705,"h":26.99,"l":26.5,"n":82,"o":26.99,"t":"2026-10-06T13:30:00Z","v":16790,"vw":26.853879},{"c":26.7999,"h":26.83,"l":26.58,"n":71,"o":26.705,"t":"2026-10-06T13:45:00Z","v":13925,"vw":26.77477},{"c":26.7895,"h":26.79,"l":26.58,"n":37,"o":26.69,"t":"2026-10-06T14:00:00Z","v":2297,"vw":26.73126},{"c":26.7999,"h":26.8,"l":26.728,"n":15,"o":26.79,"t":"2026-10-06T14:15:00Z","v":3792,"vw":26.791083},{"c":26.7253,"h":26.79,"l":26.7253,"n":15,"o":26.79,"t":"2026-10-06T14:30:00Z","v":1444,"vw":26.751755},{"c":26.765,"h":26.8,"l":26.725,"n":17,"o":26.725,"t":"2026-10-06T14:45:00Z","v":3576,"vw":26.756367},{"c":26.765,"h":26.8,"l":26.7301,"n":27,"o":26.765,"t":"2026-10-06T15:00:00Z","v":6018,"vw":26.765965},{"c":26.765,"h":26.765,"l":26.75,"n":10,"o":26.765,"t":"2026-10-06T15:15:00Z","v":1987,"vw":26.759474},{"c":26.765,"h":26.7999,"l":26.765,"n":7,"o":26.7792,"t":"2026-10-06T15:30:00Z","v":1736,"vw":26.780723},{"c":26.753,"h":26.76,"l":26.75,"n":14,"o":26.75,"t":"2026-10-06T15:45:00Z","v":779,"vw":26.754545},{"c":26.7599,"h":26.7599,"l":26.745,"n":10,"o":26.745,"t":"2026-10-06T16:00:00Z","v":1225,"vw":26.757833},{"c":26.75,"h":26.79,"l":26.75,"n":22,"o":26.76,"t":"2026-10-06T16:15:00Z","v":3691,"vw":26.767367},{"c":26.7472,"h":26.79,"l":26.7,"n":29,"o":26.76,"t":"2026-10-06T16:30:00Z","v":3434,"vw":26.738227},{"c":26.64,"h":26.75,"l":26.63,"n":34,"o":26.749,"t":"2026-10-06T16:45:00Z","v":7956,"vw":26.706017},{"c":26.74,"h":26.85,"l":26.5,"n":37,"o":26.8491,"t":"2026-10-06T17:00:00Z","v":104446,"vw":26.834386},{"c":26.53,"h":26.72,"l":26.44,"n":44,"o":26.72,"t":"2026-10-06T17:15:00Z","v":6536,"vw":26.526185},{"c":26.47,"h":26.56,"l":26.45,"n":42,"o":26.53,"t":"2026-10-06T17:30:00Z","v":13940,"vw":26.500795},{"c":26.55,"h":26.78,"l":26.47,"n":794,"o":26.53,"t":"2026-10-06T17:45:00Z","v":442285,"vw":26.642214},{"c":26.59,"h":26.59,"l":26.56,"n":10,"o":26.58,"t":"2026-10-06T18:00:00Z","v":1151,"vw":26.564545},{"c":26.53,"h":26.6567,"l":26.53,"n":90,"o":26.58,"t":"2026-10-06T18:15:00Z","v":4792,"vw":26.583253},{"c":26.55,"h":26.6301,"l":26.52,"n":6,"o":26.6301,"t":"2026-10-06T18:30:00Z","v":971,"vw":26.566529},{"c":26.415,"h":26.595,"l":26.41,"n":58,"o":26.595,"t":"2026-10-06T18:45:00Z","v":4095,"vw":26.486629},{"c":26.43,"h":26.51,"l":26.35,"n":14,"o":26.42,"t":"2026-10-06T19:00:00Z","v":1840,"vw":26.436389},{"c":26.5,"h":26.51,"l":26.43,"n":101,"o":26.44,"t":"2026-10-06T19:15:00Z","v":3198,"vw":26.485968},{"c":26.44,"h":26.69,"l":26.44,"n":48,"o":26.5,"t":"2026-10-06T19:30:00Z","v":2266,"vw":26.509024},{"c":26.4,"h":26.44,"l":26.36,"n":41,"o":26.44,"t":"2026-10-06T19:45:00Z","v":7837,"vw":26.389116},{"c":26.4,"h":26.62,"l":26.4,"n":5,"o":26.62,"t":"2026-10-06T20:00:00Z","v":786,"vw":26.457245},{"c":26.2127,"h":26.2127,"l":26.2127,"n":1,"o":26.2127,"t":"2026-10-06T21:30:00Z","v":500,"vw":26.2127},{"c":26.2273,"h":26.3,"l":26.2273,"n":3,"o":26.3,"t":"2026-10-06T23:45:00Z","v":414,"vw":26.268754},{"c":26.08,"h":26.0965,"l":26.08,"n":7,"o":26.0965,"t":"2026-10-07T11:45:00Z","v":2622,"vw":26.080635},{"c":26.13,"h":26.15,"l":26.13,"n":2,"o":26.15,"t":"2026-10-07T12:00:00Z","v":200,"vw":26.14},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-07T12:30:00Z","v":500,"vw":26.12},{"c":26.12,"h":26.12,"l":26.12,"n":2,"o":26.12,"t":"2026-10-07T12:45:00Z","v":775,"vw":26.12},{"c":25.99,"h":26.54,"l":25.99,"n":161,"o":26.17,"t":"2026-10-07T13:30:00Z","v":14974,"vw":26.148148},{"c":25.98,"h":26,"l":25.96,"n":11,"o":25.96,"t":"2026-10-07T13:45:00Z","v":728,"vw":25.976717},{"c":25.98,"h":26.1,"l":25.94,"n":42,"o":26.03,"t":"2026-10-07T14:00:00Z","v":5061,"vw":25.997673},{"c":26.01,"h":26.1164,"l":25.97,"n":22,"o":25.99,"t":"2026-10-07T14:15:00Z","v":2971,"vw":26.017901},{"c":26.01,"h":26.01,"l":25.99,"n":4,"o":25.99,"t":"2026-10-07T14:30:00Z","v":225,"vw":26},{"c":25.97,"h":26,"l":25.96,"n":18,"o":25.99,"t":"2026-10-07T14:45:00Z","v":1751,"vw":25.98375},{"c":26.0831,"h":26.094,"l":26.01,"n":6,"o":26.094,"t":"2026-10-07T15:00:00Z","v":1125,"vw":26.077989},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-10-07T15:15:00Z","v":338,"vw":26},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-07T15:45:00Z","v":101,"vw":26.15},{"c":26.1,"h":26.1584,"l":26.1,"n":12,"o":26.1,"t":"2026-10-07T16:00:00Z","v":4073,"vw":26.134296},{"c":26.135,"h":26.135,"l":26.09,"n":15,"o":26.1,"t":"2026-10-07T16:15:00Z","v":2524,"vw":26.125029},{"c":26.1108,"h":26.135,"l":26.085,"n":12,"o":26.09,"t":"2026-10-07T16:30:00Z","v":789,"vw":26.106352},{"c":26.05,"h":26.0916,"l":26.05,"n":7,"o":26.0533,"t":"2026-10-07T16:45:00Z","v":786,"vw":26.061882},{"c":26.1,"h":26.1011,"l":26,"n":55,"o":26.04,"t":"2026-10-07T17:00:00Z","v":5968,"vw":26.036658},{"c":26.04,"h":26.08,"l":26,"n":13,"o":26,"t":"2026-10-07T17:15:00Z","v":20768,"vw":26.005817},{"c":26.03,"h":26.1006,"l":26.03,"n":3,"o":26.1006,"t":"2026-10-07T17:30:00Z","v":515,"vw":26.045658},{"c":26.01,"h":26.01,"l":25.9801,"n":4,"o":25.9801,"t":"2026-10-07T17:45:00Z","v":320,"vw":25.990067},{"c":26.07,"h":26.115,"l":26.07,"n":4,"o":26.07,"t":"2026-10-07T18:00:00Z","v":1472,"vw":26.108244},{"c":26.1,"h":26.1,"l":26.08,"n":2,"o":26.08,"t":"2026-10-07T18:30:00Z","v":284,"vw":26.090563},{"c":26.08,"h":26.08,"l":26.08,"n":8,"o":26.08,"t":"2026-10-07T18:45:00Z","v":511,"vw":26.08},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-07T19:00:00Z","v":100,"vw":26.07},{"c":26.01,"h":26.01,"l":26.01,"n":14,"o":26.01,"t":"2026-10-07T19:15:00Z","v":450,"vw":26.01},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-07T19:30:00Z","v":150,"vw":26.08},{"c":26.12,"h":26.13,"l":26.1,"n":11,"o":26.11,"t":"2026-10-07T19:45:00Z","v":1131,"vw":26.114545},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-08T10:15:00Z","v":199,"vw":26.4},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-08T11:15:00Z","v":100,"vw":26.01},{"c":25.93,"h":26.01,"l":25.93,"n":8,"o":26.01,"t":"2026-10-08T12:00:00Z","v":430,"vw":25.986471},{"c":25.94,"h":26.39,"l":25.91,"n":42,"o":26.39,"t":"2026-10-08T13:30:00Z","v":3917,"vw":26.022406},{"c":25.8891,"h":25.99,"l":25.85,"n":27,"o":25.94,"t":"2026-10-08T13:45:00Z","v":4579,"vw":25.921206},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-08T14:00:00Z","v":100,"vw":25.9},{"c":26,"h":26.0363,"l":25.99,"n":6,"o":26.0363,"t":"2026-10-08T14:15:00Z","v":374,"vw":26.013976},{"c":26,"h":26.01,"l":25.95,"n":12,"o":25.99,"t":"2026-10-08T14:30:00Z","v":2135,"vw":25.995351},{"c":25.96,"h":25.97,"l":25.89,"n":7,"o":25.97,"t":"2026-10-08T14:45:00Z","v":795,"vw":25.940934},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2026-10-08T15:00:00Z","v":1023,"vw":25.98},{"c":25.88,"h":25.9352,"l":25.85,"n":21,"o":25.87,"t":"2026-10-08T15:15:00Z","v":2182,"vw":25.896733},{"c":25.81,"h":25.8949,"l":25.81,"n":11,"o":25.8949,"t":"2026-10-08T15:30:00Z","v":887,"vw":25.873529},{"c":25.68,"h":25.81,"l":25.68,"n":28,"o":25.81,"t":"2026-10-08T15:45:00Z","v":7075,"vw":25.687218},{"c":25.67,"h":25.723,"l":25.64,"n":34,"o":25.67,"t":"2026-10-08T16:00:00Z","v":13865,"vw":25.646463},{"c":25.74,"h":25.75,"l":25.66,"n":34,"o":25.7,"t":"2026-10-08T16:15:00Z","v":5985,"vw":25.686368},{"c":25.62,"h":25.63,"l":25.475,"n":500,"o":25.63,"t":"2026-10-08T16:45:00Z","v":156250,"vw":25.499982},{"c":25.52,"h":25.545,"l":25.455,"n":16,"o":25.5,"t":"2026-10-08T17:00:00Z","v":1799,"vw":25.483045},{"c":25.516,"h":25.57,"l":25.31,"n":33,"o":25.52,"t":"2026-10-08T17:15:00Z","v":4780,"vw":25.45852},{"c":25.4401,"h":25.4401,"l":25.44,"n":2,"o":25.44,"t":"2026-10-08T17:30:00Z","v":650,"vw":25.440023},{"c":25.61,"h":25.626,"l":25.5,"n":4,"o":25.626,"t":"2026-10-08T17:45:00Z","v":425,"vw":25.579617},{"c":25.55,"h":25.55,"l":25.46,"n":9,"o":25.4619,"t":"2026-10-08T18:15:00Z","v":2153,"vw":25.507119},{"c":25.56,"h":25.69,"l":25.465,"n":282,"o":25.53,"t":"2026-10-08T18:30:00Z","v":90882,"vw":25.608898},{"c":25.55,"h":25.59,"l":25.54,"n":52,"o":25.56,"t":"2026-10-08T18:45:00Z","v":183945,"vw":25.579233},{"c":25.51,"h":25.66,"l":25.51,"n":137,"o":25.56,"t":"2026-10-08T19:00:00Z","v":106901,"vw":25.576471},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-08T19:15:00Z","v":300,"vw":25.54},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-08T19:30:00Z","v":100,"vw":25.57},{"c":25.55,"h":25.59,"l":25.5,"n":10,"o":25.59,"t":"2026-10-08T19:45:00Z","v":871,"vw":25.543571},{"c":26.1457,"h":26.1457,"l":26.1457,"n":1,"o":26.1457,"t":"2026-10-08T21:00:00Z","v":100,"vw":26.1457},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-08T21:30:00Z","v":200,"vw":25.63},{"c":25.64,"h":26,"l":25.63,"n":3,"o":26,"t":"2026-10-08T21:45:00Z","v":600,"vw":25.756667},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-08T22:15:00Z","v":100,"vw":25.75},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-08T22:30:00Z","v":100,"vw":26.15},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-08T22:45:00Z","v":100,"vw":25.64},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-09T11:00:00Z","v":102,"vw":25.8},{"c":25.83,"h":26.26,"l":25.83,"n":4,"o":26.26,"t":"2026-10-09T12:30:00Z","v":1100,"vw":26.168182},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-09T12:45:00Z","v":342,"vw":25.82},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-09T13:15:00Z","v":100,"vw":25.85},{"c":25.71,"h":25.95,"l":25.67,"n":48,"o":25.95,"t":"2026-10-09T13:30:00Z","v":8398,"vw":25.817193},{"c":25.7294,"h":25.7294,"l":25.6424,"n":4,"o":25.6424,"t":"2026-10-09T13:45:00Z","v":921,"vw":25.710279},{"c":25.6489,"h":25.6489,"l":25.645,"n":2,"o":25.645,"t":"2026-10-09T14:00:00Z","v":230,"vw":25.647204},{"c":25.54,"h":25.6159,"l":25.54,"n":20,"o":25.6159,"t":"2026-10-09T14:15:00Z","v":944,"vw":25.558479},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-09T14:30:00Z","v":1002,"vw":25.55},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-09T14:45:00Z","v":388,"vw":25.7},{"c":25.61,"h":25.69,"l":25.61,"n":6,"o":25.69,"t":"2026-10-09T15:00:00Z","v":436,"vw":25.663333},{"c":25.66,"h":25.68,"l":25.61,"n":11,"o":25.61,"t":"2026-10-09T15:15:00Z","v":1981,"vw":25.626032},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-09T15:45:00Z","v":156,"vw":25.67},{"c":25.6392,"h":25.67,"l":25.6392,"n":7,"o":25.67,"t":"2026-10-09T16:00:00Z","v":363,"vw":25.6546},{"c":25.65,"h":25.74,"l":25.65,"n":5,"o":25.74,"t":"2026-10-09T16:15:00Z","v":4968,"vw":25.732551},{"c":25.61,"h":25.665,"l":25.61,"n":11,"o":25.65,"t":"2026-10-09T16:30:00Z","v":1365,"vw":25.637857},{"c":25.71,"h":25.71,"l":25.64,"n":8,"o":25.71,"t":"2026-10-09T16:45:00Z","v":5588,"vw":25.645455},{"c":25.635,"h":25.7199,"l":25.635,"n":2,"o":25.7199,"t":"2026-10-09T17:00:00Z","v":500,"vw":25.70292},{"c":25.61,"h":25.66,"l":25.61,"n":9,"o":25.62,"t":"2026-10-09T17:15:00Z","v":789,"vw":25.620563},{"c":25.55,"h":25.62,"l":25.55,"n":21,"o":25.62,"t":"2026-10-09T17:30:00Z","v":1320,"vw":25.584989},{"c":25.65,"h":25.65,"l":25.54,"n":9,"o":25.575,"t":"2026-10-09T17:45:00Z","v":1260,"vw":25.573913},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-09T18:00:00Z","v":243,"vw":25.65},{"c":25.54,"h":25.55,"l":25.5,"n":15,"o":25.53,"t":"2026-10-09T18:30:00Z","v":927,"vw":25.525333},{"c":25.5,"h":25.51,"l":25.5,"n":11,"o":25.505,"t":"2026-10-09T18:45:00Z","v":685,"vw":25.506345},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-09T19:00:00Z","v":100,"vw":25.56},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-09T19:15:00Z","v":1000,"vw":25.59},{"c":25.585,"h":25.585,"l":25.585,"n":1,"o":25.585,"t":"2026-10-09T19:30:00Z","v":100,"vw":25.585},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-09T21:00:00Z","v":200,"vw":26.12},{"c":26.29,"h":26.29,"l":26.29,"n":13,"o":26.29,"t":"2026-10-12T08:00:00Z","v":489,"vw":26.29},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-12T11:45:00Z","v":1001,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-10-12T12:15:00Z","v":548,"vw":25.75},{"c":25.74,"h":25.8,"l":25.6001,"n":140,"o":25.8,"t":"2026-10-12T13:30:00Z","v":10295,"vw":25.723686},{"c":25.94,"h":25.95,"l":25.83,"n":12,"o":25.85,"t":"2026-10-12T13:45:00Z","v":1387,"vw":25.914607},{"c":25.75,"h":25.9,"l":25.75,"n":14,"o":25.9,"t":"2026-10-12T14:00:00Z","v":3056,"vw":25.783969},{"c":25.69,"h":25.76,"l":25.69,"n":6,"o":25.76,"t":"2026-10-12T14:15:00Z","v":301,"vw":25.714055},{"c":25.7713,"h":25.795,"l":25.7503,"n":16,"o":25.7503,"t":"2026-10-12T14:30:00Z","v":957,"vw":25.781629},{"c":25.77,"h":25.81,"l":25.77,"n":4,"o":25.81,"t":"2026-10-12T14:45:00Z","v":265,"vw":25.78749},{"c":25.8,"h":25.945,"l":25.8,"n":17,"o":25.945,"t":"2026-10-12T15:00:00Z","v":1674,"vw":25.863097},{"c":25.835,"h":25.86,"l":25.75,"n":28,"o":25.86,"t":"2026-10-12T15:15:00Z","v":1529,"vw":25.819894},{"c":25.8,"h":25.8,"l":25.77,"n":4,"o":25.78,"t":"2026-10-12T15:30:00Z","v":402,"vw":25.7875},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-12T16:00:00Z","v":100,"vw":25.89},{"c":25.74,"h":25.81,"l":25.74,"n":4,"o":25.81,"t":"2026-10-12T16:15:00Z","v":208,"vw":25.775},{"c":25.8,"h":25.86,"l":25.8,"n":22,"o":25.86,"t":"2026-10-12T16:30:00Z","v":3311,"vw":25.821538},{"c":25.71,"h":25.8,"l":25.71,"n":11,"o":25.8,"t":"2026-10-12T16:45:00Z","v":2948,"vw":25.789324},{"c":25.76,"h":25.79,"l":25.7,"n":27,"o":25.7,"t":"2026-10-12T17:00:00Z","v":3811,"vw":25.765346},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-10-12T17:30:00Z","v":200,"vw":25.81},{"c":25.7803,"h":25.7803,"l":25.7803,"n":3,"o":25.7803,"t":"2026-10-12T18:15:00Z","v":421,"vw":25.7803},{"c":25.81,"h":25.81,"l":25.77,"n":21,"o":25.77,"t":"2026-10-12T19:30:00Z","v":3655,"vw":25.796829},{"c":25.78,"h":25.79,"l":25.7797,"n":4,"o":25.79,"t":"2026-10-12T19:45:00Z","v":684,"vw":25.787032},{"c":25.77,"h":25.77,"l":25.77,"n":1,"o":25.77,"t":"2026-10-12T20:00:00Z","v":194,"vw":25.77},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-12T21:00:00Z","v":1000,"vw":25.98},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-12T21:15:00Z","v":100,"vw":25.83},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-12T23:00:00Z","v":170,"vw":25.83},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-12T23:30:00Z","v":144,"vw":25.83},{"c":25.6,"h":25.6,"l":25.6,"n":3,"o":25.6,"t":"2026-10-13T11:00:00Z","v":1000,"vw":25.6},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-10-13T12:15:00Z","v":200,"vw":25.81},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-10-13T12:30:00Z","v":137,"vw":26.11},{"c":25.75,"h":25.81,"l":25.5,"n":77,"o":25.81,"t":"2026-10-13T13:30:00Z","v":11113,"vw":25.703057},{"c":25.835,"h":25.84,"l":25.69,"n":12,"o":25.69,"t":"2026-10-13T13:45:00Z","v":3365,"vw":25.789627},{"c":25.715,"h":25.81,"l":25.69,"n":17,"o":25.78,"t":"2026-10-13T14:00:00Z","v":1820,"vw":25.769167},{"c":25.62,"h":25.65,"l":25.59,"n":15,"o":25.61,"t":"2026-10-13T14:15:00Z","v":2718,"vw":25.607},{"c":25.65,"h":25.65,"l":25.61,"n":35,"o":25.61,"t":"2026-10-13T14:30:00Z","v":4532,"vw":25.623267},{"c":25.635,"h":25.635,"l":25.61,"n":7,"o":25.61,"t":"2026-10-13T14:45:00Z","v":567,"vw":25.6225},{"c":25.5915,"h":25.62,"l":25.59,"n":21,"o":25.61,"t":"2026-10-13T15:00:00Z","v":1724,"vw":25.605165},{"c":25.62,"h":25.62,"l":25.62,"n":3,"o":25.62,"t":"2026-10-13T15:15:00Z","v":102,"vw":25.62},{"c":25.56,"h":25.6056,"l":25.56,"n":6,"o":25.6056,"t":"2026-10-13T15:30:00Z","v":524,"vw":25.595117},{"c":25.59,"h":25.59,"l":25.59,"n":13,"o":25.59,"t":"2026-10-13T15:45:00Z","v":4883,"vw":25.59},{"c":25.615,"h":25.615,"l":25.615,"n":17,"o":25.615,"t":"2026-10-13T16:00:00Z","v":794,"vw":25.615},{"c":25.64,"h":25.64,"l":25.64,"n":7,"o":25.64,"t":"2026-10-13T16:15:00Z","v":730,"vw":25.64},{"c":25.59,"h":25.7,"l":25.58,"n":15,"o":25.7,"t":"2026-10-13T16:30:00Z","v":5907,"vw":25.687971},{"c":25.615,"h":25.615,"l":25.615,"n":2,"o":25.615,"t":"2026-10-13T16:45:00Z","v":101,"vw":25.615},{"c":25.64,"h":25.65,"l":25.6101,"n":5,"o":25.65,"t":"2026-10-13T17:00:00Z","v":6806,"vw":25.612369},{"c":25.615,"h":25.62,"l":25.59,"n":12,"o":25.62,"t":"2026-10-13T17:30:00Z","v":1107,"vw":25.611777},{"c":25.6,"h":25.62,"l":25.6,"n":7,"o":25.62,"t":"2026-10-13T17:45:00Z","v":601,"vw":25.612},{"c":25.59,"h":25.59,"l":25.59,"n":3,"o":25.59,"t":"2026-10-13T18:00:00Z","v":202,"vw":25.59},{"c":25.72,"h":25.72,"l":25.67,"n":2,"o":25.67,"t":"2026-10-13T18:15:00Z","v":200,"vw":25.695},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-13T19:00:00Z","v":300,"vw":25.645},{"c":25.685,"h":25.7199,"l":25.65,"n":7,"o":25.65,"t":"2026-10-13T19:30:00Z","v":2408,"vw":25.654371},{"c":25.65,"h":25.665,"l":25.63,"n":58,"o":25.65,"t":"2026-10-13T19:45:00Z","v":6165,"vw":25.651534},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-14T08:00:00Z","v":460,"vw":25.81},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-10-14T08:30:00Z","v":133,"vw":25.85},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-14T10:30:00Z","v":229,"vw":25.75},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-14T11:00:00Z","v":700,"vw":25.7},{"c":25.8,"h":25.8124,"l":25.8,"n":2,"o":25.8124,"t":"2026-10-14T12:15:00Z","v":204,"vw":25.806078},{"c":25.5,"h":25.53,"l":25.5,"n":7,"o":25.53,"t":"2026-10-14T12:30:00Z","v":563,"vw":25.516},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-14T12:45:00Z","v":100,"vw":25.87},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-14T13:00:00Z","v":300,"vw":25.5},{"c":25.47,"h":25.68,"l":25.39,"n":61,"o":25.62,"t":"2026-10-14T13:30:00Z","v":6018,"vw":25.519801},{"c":25.32,"h":25.46,"l":25.32,"n":12,"o":25.455,"t":"2026-10-14T13:45:00Z","v":2076,"vw":25.388554},{"c":25.3,"h":25.38,"l":25.16,"n":29,"o":25.365,"t":"2026-10-14T14:00:00Z","v":4354,"vw":25.289697},{"c":25.3,"h":25.31,"l":25.3,"n":12,"o":25.3,"t":"2026-10-14T14:15:00Z","v":1709,"vw":25.300606},{"c":25.34,"h":25.384,"l":25.26,"n":20,"o":25.3,"t":"2026-10-14T14:45:00Z","v":1308,"vw":25.324761},{"c":25.25,"h":25.41,"l":25.2,"n":31,"o":25.36,"t":"2026-10-14T15:00:00Z","v":2950,"vw":25.321533},{"c":25.22,"h":25.25,"l":25.22,"n":7,"o":25.25,"t":"2026-10-14T15:15:00Z","v":1226,"vw":25.245833},{"c":25.15,"h":25.2,"l":25.15,"n":9,"o":25.2,"t":"2026-10-14T15:30:00Z","v":900,"vw":25.161111},{"c":25.3,"h":25.3,"l":25.11,"n":6,"o":25.2084,"t":"2026-10-14T15:45:00Z","v":1521,"vw":25.204121},{"c":25.11,"h":25.11,"l":25,"n":102,"o":25.095,"t":"2026-10-14T16:00:00Z","v":11850,"vw":25.036567},{"c":25.07,"h":25.12,"l":25.07,"n":15,"o":25.11,"t":"2026-10-14T16:15:00Z","v":2373,"vw":25.109583},{"c":25.0928,"h":25.13,"l":25.0928,"n":13,"o":25.1,"t":"2026-10-14T16:30:00Z","v":2298,"vw":25.103191},{"c":25.2499,"h":25.27,"l":25.0001,"n":9,"o":25.165,"t":"2026-10-14T16:45:00Z","v":957,"vw":25.162832},{"c":24.99,"h":25.12,"l":24.99,"n":48,"o":25.12,"t":"2026-10-14T17:15:00Z","v":4681,"vw":25.028905},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-14T17:30:00Z","v":101,"vw":25.06},{"c":24.9,"h":24.95,"l":24.9,"n":21,"o":24.95,"t":"2026-10-14T17:45:00Z","v":2700,"vw":24.909374},{"c":24.8836,"h":24.9,"l":24.8836,"n":3,"o":24.9,"t":"2026-10-14T18:00:00Z","v":208,"vw":24.891961},{"c":25.02,"h":25.02,"l":24.94,"n":22,"o":24.94,"t":"2026-10-14T18:15:00Z","v":1401,"vw":24.998002},{"c":24.9,"h":24.9684,"l":24.9,"n":9,"o":24.9684,"t":"2026-10-14T18:30:00Z","v":551,"vw":24.924691},{"c":24.91,"h":24.91,"l":24.87,"n":6,"o":24.9,"t":"2026-10-14T18:45:00Z","v":1208,"vw":24.878337},{"c":24.95,"h":24.95,"l":24.9499,"n":5,"o":24.9499,"t":"2026-10-14T19:00:00Z","v":1136,"vw":24.949991},{"c":24.935,"h":24.94,"l":24.93,"n":9,"o":24.93,"t":"2026-10-14T19:15:00Z","v":514,"vw":24.934706},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-14T19:30:00Z","v":222,"vw":24.95},{"c":24.95,"h":25,"l":24.93,"n":13,"o":25,"t":"2026-10-14T19:45:00Z","v":1084,"vw":24.97},{"c":25.019,"h":25.019,"l":25.019,"n":1,"o":25.019,"t":"2026-10-14T20:45:00Z","v":100,"vw":25.019},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-14T21:15:00Z","v":100,"vw":24.92},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-14T22:45:00Z","v":100,"vw":24.95},{"c":24.7008,"h":24.73,"l":24.7008,"n":4,"o":24.73,"t":"2026-10-15T11:00:00Z","v":203,"vw":24.7154},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-15T11:15:00Z","v":125,"vw":24.79},{"c":24.45,"h":24.7,"l":24.3,"n":78,"o":24.7,"t":"2026-10-15T13:30:00Z","v":6716,"vw":24.432647},{"c":24.36,"h":24.43,"l":24.2618,"n":46,"o":24.43,"t":"2026-10-15T13:45:00Z","v":4540,"vw":24.365836},{"c":24.54,"h":24.545,"l":24.42,"n":27,"o":24.43,"t":"2026-10-15T14:00:00Z","v":2935,"vw":24.448005},{"c":24.55,"h":24.55,"l":24.53,"n":2,"o":24.53,"t":"2026-10-15T14:15:00Z","v":200,"vw":24.54},{"c":24.555,"h":24.555,"l":24.54,"n":8,"o":24.54,"t":"2026-10-15T14:30:00Z","v":588,"vw":24.551644},{"c":24.66,"h":24.69,"l":24.66,"n":5,"o":24.6838,"t":"2026-10-15T14:45:00Z","v":328,"vw":24.678861},{"c":24.72,"h":24.84,"l":24.63,"n":69,"o":24.7,"t":"2026-10-15T15:00:00Z","v":12920,"vw":24.718889},{"c":24.71,"h":24.71,"l":24.68,"n":6,"o":24.685,"t":"2026-10-15T15:15:00Z","v":600,"vw":24.691667},{"c":24.76,"h":24.785,"l":24.68,"n":7,"o":24.69,"t":"2026-10-15T15:30:00Z","v":2485,"vw":24.774306},{"c":24.67,"h":24.73,"l":24.67,"n":4,"o":24.73,"t":"2026-10-15T15:45:00Z","v":307,"vw":24.689868},{"c":24.64,"h":24.7,"l":24.64,"n":8,"o":24.68,"t":"2026-10-15T16:00:00Z","v":1113,"vw":24.689091},{"c":24.56,"h":24.62,"l":24.56,"n":19,"o":24.62,"t":"2026-10-15T16:15:00Z","v":4839,"vw":24.589348},{"c":24.645,"h":24.645,"l":24.54,"n":8,"o":24.55,"t":"2026-10-15T16:30:00Z","v":900,"vw":24.567778},{"c":24.61,"h":24.65,"l":24.6,"n":14,"o":24.65,"t":"2026-10-15T16:45:00Z","v":4007,"vw":24.611145},{"c":24.64,"h":24.68,"l":24.6,"n":14,"o":24.6,"t":"2026-10-15T17:00:00Z","v":698,"vw":24.635},{"c":24.71,"h":24.71,"l":24.71,"n":9,"o":24.71,"t":"2026-10-15T17:15:00Z","v":417,"vw":24.71},{"c":24.69,"h":24.82,"l":24.69,"n":77,"o":24.725,"t":"2026-10-15T17:30:00Z","v":18969,"vw":24.757884},{"c":24.77,"h":24.8199,"l":24.77,"n":10,"o":24.8199,"t":"2026-10-15T17:45:00Z","v":832,"vw":24.812771},{"c":24.65,"h":24.68,"l":24.65,"n":2,"o":24.68,"t":"2026-10-15T18:00:00Z","v":250,"vw":24.662},{"c":24.71,"h":24.73,"l":24.7,"n":12,"o":24.73,"t":"2026-10-15T18:45:00Z","v":1360,"vw":24.725268},{"c":24.69,"h":24.81,"l":24.66,"n":14,"o":24.73,"t":"2026-10-15T19:00:00Z","v":1265,"vw":24.735},{"c":24.8,"h":24.8,"l":24.77,"n":6,"o":24.77,"t":"2026-10-15T19:15:00Z","v":362,"vw":24.78},{"c":24.85,"h":24.92,"l":24.76,"n":8,"o":24.76,"t":"2026-10-15T19:30:00Z","v":2658,"vw":24.859988},{"c":24.845,"h":24.85,"l":24.75,"n":8,"o":24.85,"t":"2026-10-15T19:45:00Z","v":1111,"vw":24.808964},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-10-15T21:30:00Z","v":200,"vw":25.34},{"c":25.2671,"h":25.2671,"l":25.2671,"n":1,"o":25.2671,"t":"2026-10-16T08:30:00Z","v":125,"vw":25.2671},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-16T12:30:00Z","v":1000,"vw":25.16},{"c":24.62,"h":24.79,"l":24.45,"n":61,"o":24.56,"t":"2026-10-16T13:30:00Z","v":6966,"vw":24.536223},{"c":24.26,"h":24.48,"l":24.26,"n":17,"o":24.48,"t":"2026-10-16T13:45:00Z","v":802,"vw":24.33037},{"c":24.58,"h":24.58,"l":24.35,"n":12,"o":24.3531,"t":"2026-10-16T14:00:00Z","v":1503,"vw":24.407698},{"c":24.45,"h":24.67,"l":24.45,"n":11,"o":24.67,"t":"2026-10-16T14:15:00Z","v":1369,"vw":24.650769},{"c":24.46,"h":24.5,"l":24.46,"n":4,"o":24.5,"t":"2026-10-16T14:30:00Z","v":728,"vw":24.492967},{"c":24.54,"h":24.55,"l":24.54,"n":2,"o":24.55,"t":"2026-10-16T14:45:00Z","v":295,"vw":24.54339},{"c":24.36,"h":24.36,"l":24.3,"n":7,"o":24.3,"t":"2026-10-16T15:15:00Z","v":854,"vw":24.31102},{"c":24.33,"h":24.4,"l":24.27,"n":10,"o":24.27,"t":"2026-10-16T15:30:00Z","v":517,"vw":24.334394},{"c":24.405,"h":24.44,"l":24.33,"n":25,"o":24.33,"t":"2026-10-16T15:45:00Z","v":2164,"vw":24.391064},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-16T16:30:00Z","v":207,"vw":24.25},{"c":24.3,"h":24.305,"l":24.3,"n":3,"o":24.305,"t":"2026-10-16T16:45:00Z","v":527,"vw":24.303099},{"c":24.22,"h":24.22,"l":24.05,"n":13,"o":24.16,"t":"2026-10-16T17:00:00Z","v":3868,"vw":24.189078},{"c":24.23,"h":24.23,"l":24.21,"n":15,"o":24.21,"t":"2026-10-16T17:15:00Z","v":2100,"vw":24.214025},{"c":24.22,"h":24.22,"l":24.22,"n":5,"o":24.22,"t":"2026-10-16T17:30:00Z","v":195,"vw":24.22},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-16T17:45:00Z","v":212,"vw":24.18},{"c":23.9638,"h":24.14,"l":23.9638,"n":46,"o":24.12,"t":"2026-10-16T18:00:00Z","v":8268,"vw":24.108179},{"c":24.06,"h":24.12,"l":24.05,"n":27,"o":24.1,"t":"2026-10-16T18:15:00Z","v":4323,"vw":24.104136},{"c":24.07,"h":24.09,"l":24.055,"n":10,"o":24.09,"t":"2026-10-16T18:30:00Z","v":1013,"vw":24.07402},{"c":24.07,"h":24.11,"l":23.995,"n":13,"o":24.012,"t":"2026-10-16T18:45:00Z","v":837,"vw":24.028207},{"c":24.08,"h":24.08,"l":23.96,"n":48,"o":24.07,"t":"2026-10-16T19:00:00Z","v":6518,"vw":24.033024},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-16T19:15:00Z","v":253,"vw":24.04},{"c":24.05,"h":24.07,"l":23.98,"n":32,"o":24.07,"t":"2026-10-16T19:30:00Z","v":22783,"vw":24.048631},{"c":24.19,"h":24.19,"l":23.995,"n":58,"o":24.03,"t":"2026-10-16T19:45:00Z","v":7025,"vw":24.046088},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T21:15:00Z","v":1400,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T22:00:00Z","v":100,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-16T22:15:00Z","v":200,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-19T08:00:00Z","v":250,"vw":24.19},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-19T11:00:00Z","v":2000,"vw":24.18},{"c":24.1799,"h":24.18,"l":24.1799,"n":2,"o":24.18,"t":"2026-10-19T11:30:00Z","v":200,"vw":24.17995},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-19T11:45:00Z","v":673,"vw":24.18},{"c":24.295,"h":24.34,"l":24.295,"n":19,"o":24.34,"t":"2026-10-19T13:30:00Z","v":1879,"vw":24.337043},{"c":24.12,"h":24.2,"l":24.12,"n":5,"o":24.2,"t":"2026-10-19T13:45:00Z","v":411,"vw":24.156667},{"c":24.4099,"h":24.4099,"l":24.4099,"n":1,"o":24.4099,"t":"2026-10-19T14:15:00Z","v":100,"vw":24.4099},{"c":24.295,"h":24.33,"l":24.29,"n":10,"o":24.29,"t":"2026-10-19T14:30:00Z","v":5531,"vw":24.293593},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-19T14:45:00Z","v":124,"vw":24.35},{"c":24.4,"h":24.4,"l":24.36,"n":24,"o":24.36,"t":"2026-10-19T15:00:00Z","v":3733,"vw":24.385266},{"c":24.41,"h":24.41,"l":24.4,"n":4,"o":24.4,"t":"2026-10-19T15:30:00Z","v":230,"vw":24.405},{"c":24.405,"h":24.405,"l":24.405,"n":2,"o":24.405,"t":"2026-10-19T15:45:00Z","v":501,"vw":24.405},{"c":24.41,"h":24.41,"l":24.405,"n":3,"o":24.405,"t":"2026-10-19T16:00:00Z","v":202,"vw":24.4075},{"c":24.37,"h":24.395,"l":24.36,"n":31,"o":24.36,"t":"2026-10-19T16:15:00Z","v":1537,"vw":24.380099},{"c":24.1901,"h":24.37,"l":24.1901,"n":4,"o":24.37,"t":"2026-10-19T17:00:00Z","v":1952,"vw":24.342323},{"c":24.28,"h":24.2816,"l":24.28,"n":9,"o":24.28,"t":"2026-10-19T17:15:00Z","v":1534,"vw":24.280582},{"c":24.19,"h":24.21,"l":24.19,"n":2,"o":24.21,"t":"2026-10-19T17:30:00Z","v":200,"vw":24.2},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-19T18:00:00Z","v":100,"vw":24.25},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-19T18:30:00Z","v":100,"vw":24.32},{"c":24.255,"h":24.255,"l":24.255,"n":6,"o":24.255,"t":"2026-10-19T18:45:00Z","v":408,"vw":24.255},{"c":24.29,"h":24.31,"l":24.29,"n":8,"o":24.3,"t":"2026-10-19T19:15:00Z","v":625,"vw":24.303333},{"c":24.32,"h":24.32,"l":24.19,"n":3,"o":24.19,"t":"2026-10-19T19:30:00Z","v":1000,"vw":24.242},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-19T20:00:00Z","v":200,"vw":24.05},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-20T09:15:00Z","v":100,"vw":24.07},{"c":23.8697,"h":24.13,"l":23.8661,"n":12,"o":24.13,"t":"2026-10-20T13:30:00Z","v":1668,"vw":24.093152},{"c":23.89,"h":23.89,"l":23.8,"n":21,"o":23.8,"t":"2026-10-20T13:45:00Z","v":2933,"vw":23.840108},{"c":23.91,"h":24.0085,"l":23.8808,"n":7,"o":23.8808,"t":"2026-10-20T14:00:00Z","v":601,"vw":23.919927},{"c":24.082,"h":24.17,"l":24.08,"n":13,"o":24.08,"t":"2026-10-20T14:15:00Z","v":1274,"vw":24.1286},{"c":24.24,"h":24.26,"l":24.15,"n":46,"o":24.21,"t":"2026-10-20T14:30:00Z","v":14288,"vw":24.23377},{"c":24.09,"h":24.26,"l":24.09,"n":32,"o":24.24,"t":"2026-10-20T14:45:00Z","v":3456,"vw":24.214587},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-20T15:00:00Z","v":300,"vw":24.29},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-20T16:00:00Z","v":301,"vw":24.04},{"c":24.08,"h":24.08,"l":24,"n":10,"o":24,"t":"2026-10-20T16:15:00Z","v":425,"vw":24.026667},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-20T16:30:00Z","v":143,"vw":24.08},{"c":24,"h":24,"l":24,"n":8,"o":24,"t":"2026-10-20T16:45:00Z","v":1500,"vw":24},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-20T17:15:00Z","v":100,"vw":24.02},{"c":24.095,"h":24.095,"l":24.085,"n":2,"o":24.085,"t":"2026-10-20T17:45:00Z","v":1050,"vw":24.085952},{"c":24.017,"h":24.017,"l":24.017,"n":3,"o":24.017,"t":"2026-10-20T18:00:00Z","v":155,"vw":24.017},{"c":24.02,"h":24.02,"l":24.02,"n":26,"o":24.02,"t":"2026-10-20T18:15:00Z","v":1346,"vw":24.02},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-20T18:30:00Z","v":104,"vw":24.1},{"c":24.08,"h":24.1,"l":24,"n":37,"o":24.1,"t":"2026-10-20T18:45:00Z","v":12454,"vw":24.025828},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-20T19:15:00Z","v":101,"vw":24.02},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-20T19:30:00Z","v":4000,"vw":24},{"c":24.16,"h":24.8428,"l":24.16,"n":3,"o":24.8428,"t":"2026-10-20T21:00:00Z","v":242,"vw":24.55948},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-21T11:30:00Z","v":100,"vw":24.75},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-21T12:00:00Z","v":117,"vw":24.64},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T13:00:00Z","v":136,"vw":24.5},{"c":24.443,"h":24.443,"l":24.41,"n":5,"o":24.41,"t":"2026-10-21T13:15:00Z","v":401,"vw":24.4265},{"c":24.59,"h":24.685,"l":24.55,"n":13,"o":24.55,"t":"2026-10-21T13:30:00Z","v":2457,"vw":24.565106},{"c":24.65,"h":24.7051,"l":24.6363,"n":7,"o":24.646,"t":"2026-10-21T13:45:00Z","v":3352,"vw":24.66733},{"c":24.7351,"h":24.7351,"l":24.7351,"n":2,"o":24.7351,"t":"2026-10-21T14:00:00Z","v":2037,"vw":24.7351},{"c":24.5401,"h":24.63,"l":24.5401,"n":9,"o":24.63,"t":"2026-10-21T14:15:00Z","v":7364,"vw":24.581802},{"c":24.6157,"h":24.85,"l":24.58,"n":18,"o":24.6,"t":"2026-10-21T14:30:00Z","v":6583,"vw":24.706952},{"c":24.61,"h":24.79,"l":24.61,"n":11,"o":24.77,"t":"2026-10-21T14:45:00Z","v":1202,"vw":24.719258},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-10-21T15:00:00Z","v":500,"vw":24.68},{"c":24.8,"h":24.8,"l":24.64,"n":7,"o":24.6801,"t":"2026-10-21T15:15:00Z","v":4316,"vw":24.672963},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-21T15:30:00Z","v":100,"vw":24.8},{"c":24.75,"h":24.75,"l":24.7,"n":4,"o":24.7,"t":"2026-10-21T15:45:00Z","v":203,"vw":24.725},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-10-21T16:30:00Z","v":100,"vw":24.79},{"c":24.805,"h":24.82,"l":24.64,"n":34,"o":24.8,"t":"2026-10-21T16:45:00Z","v":10285,"vw":24.775103},{"c":24.72,"h":24.865,"l":24.72,"n":2,"o":24.865,"t":"2026-10-21T17:00:00Z","v":600,"vw":24.840833},{"c":24.755,"h":24.755,"l":24.755,"n":1,"o":24.755,"t":"2026-10-21T17:30:00Z","v":1000,"vw":24.755},{"c":24.61,"h":24.64,"l":24.61,"n":4,"o":24.64,"t":"2026-10-21T17:45:00Z","v":4325,"vw":24.612081},{"c":24.5405,"h":24.55,"l":24.5405,"n":2,"o":24.55,"t":"2026-10-21T18:15:00Z","v":600,"vw":24.542083},{"c":24.57,"h":24.57,"l":24.54,"n":8,"o":24.56,"t":"2026-10-21T18:30:00Z","v":597,"vw":24.552},{"c":24.56,"h":24.56,"l":24.56,"n":3,"o":24.56,"t":"2026-10-21T18:45:00Z","v":103,"vw":24.56},{"c":24.51,"h":24.52,"l":24.51,"n":4,"o":24.52,"t":"2026-10-21T19:30:00Z","v":209,"vw":24.515},{"c":24.63,"h":24.63,"l":24.6,"n":3,"o":24.6,"t":"2026-10-21T19:45:00Z","v":1164,"vw":24.625795},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-22T08:00:00Z","v":107,"vw":24.63},{"c":24,"h":24.24,"l":23.82,"n":20,"o":24.24,"t":"2026-10-22T13:30:00Z","v":5192,"vw":24.135894},{"c":23.8,"h":23.81,"l":23.67,"n":14,"o":23.81,"t":"2026-10-22T13:45:00Z","v":1738,"vw":23.721771},{"c":23.84,"h":23.84,"l":23.72,"n":23,"o":23.7319,"t":"2026-10-22T14:00:00Z","v":1594,"vw":23.800852},{"c":23.67,"h":23.8432,"l":23.67,"n":17,"o":23.8,"t":"2026-10-22T14:15:00Z","v":1374,"vw":23.768729},{"c":23.58,"h":23.75,"l":23.58,"n":20,"o":23.75,"t":"2026-10-22T14:30:00Z","v":1026,"vw":23.672407},{"c":23.61,"h":23.69,"l":23.61,"n":2,"o":23.69,"t":"2026-10-22T14:45:00Z","v":2100,"vw":23.68619},{"c":23.53,"h":23.7,"l":23.52,"n":24,"o":23.625,"t":"2026-10-22T15:00:00Z","v":3443,"vw":23.62356},{"c":23.66,"h":23.6904,"l":23.62,"n":21,"o":23.6454,"t":"2026-10-22T15:15:00Z","v":2146,"vw":23.662885},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-22T15:30:00Z","v":105,"vw":23.61},{"c":23.591,"h":23.591,"l":23.591,"n":1,"o":23.591,"t":"2026-10-22T15:45:00Z","v":100,"vw":23.591},{"c":23.67,"h":23.7107,"l":23.59,"n":5,"o":23.59,"t":"2026-10-22T16:00:00Z","v":303,"vw":23.6569},{"c":23.655,"h":23.655,"l":23.61,"n":4,"o":23.61,"t":"2026-10-22T16:15:00Z","v":402,"vw":23.642143},{"c":23.5,"h":23.58,"l":23.5,"n":22,"o":23.57,"t":"2026-10-22T16:30:00Z","v":1650,"vw":23.563329},{"c":23.4,"h":23.52,"l":23.4,"n":8,"o":23.52,"t":"2026-10-22T16:45:00Z","v":1811,"vw":23.480899},{"c":23.37,"h":23.575,"l":23.37,"n":11,"o":23.52,"t":"2026-10-22T17:00:00Z","v":1078,"vw":23.470754},{"c":23.405,"h":23.405,"l":23.405,"n":2,"o":23.405,"t":"2026-10-22T17:45:00Z","v":226,"vw":23.405},{"c":23.2,"h":23.3358,"l":23.2,"n":26,"o":23.26,"t":"2026-10-22T18:00:00Z","v":1746,"vw":23.24774},{"c":23.22,"h":23.25,"l":23.22,"n":13,"o":23.25,"t":"2026-10-22T18:15:00Z","v":1071,"vw":23.22375},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-22T18:30:00Z","v":100,"vw":23.23},{"c":23.245,"h":23.245,"l":23.13,"n":35,"o":23.23,"t":"2026-10-22T18:45:00Z","v":4656,"vw":23.152379},{"c":23.24,"h":23.24,"l":23.24,"n":4,"o":23.24,"t":"2026-10-22T19:00:00Z","v":167,"vw":23.24},{"c":23.19,"h":23.25,"l":23.18,"n":30,"o":23.25,"t":"2026-10-22T19:30:00Z","v":4925,"vw":23.240867},{"c":23.22,"h":23.275,"l":23.13,"n":18,"o":23.13,"t":"2026-10-22T19:45:00Z","v":1116,"vw":23.222059},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-22T23:00:00Z","v":477,"vw":23.69},{"c":23.23,"h":23.27,"l":23.23,"n":4,"o":23.27,"t":"2026-10-22T23:15:00Z","v":477,"vw":23.255696}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.725,"strike":28.065940720751062,"iv":0.8325560081166209,"gamma":0.05844676339679189,"theta":-0.030544055174654458,"vega":0.020765388639447244,"rho":0.003944104529364992,"breakevenPct":23.938616964059673},{"delta":0.3,"premium":0.7425066744523686,"strike":26.299733021905254,"iv":0.6680981648708078,"gamma":0.0814964154145452,"theta":-0.026696029405429558,"vega":0.022588849646922576,"rho":0.004817351381680619,"breakevenPct":16.410846734212747},{"delta":0.35,"premium":0.7740138282144784,"strike":25.039446871420864,"iv":0.5467089331924693,"gamma":0.1038660051981786,"theta":-0.023785969221378787,"vega":0.02419495399636227,"rho":0.005680498586053958,"breakevenPct":11.121225568813351},{"delta":0.4,"premium":0.8465979199923177,"strike":24.42721664006146,"iv":0.4944783293717153,"gamma":0.11997841460998697,"theta":-0.022469992371340404,"vega":0.025099393573423816,"rho":0.00652037960367001,"breakevenPct":8.798168575349866},{"delta":0.45,"premium":0.9283752710542603,"strike":23.896817196166324,"iv":0.45138377083741515,"gamma":0.1337733599741038,"theta":-0.021276878342664115,"vega":0.0257288180421174,"rho":0.0073564213180273615,"breakevenPct":6.866949923463558},{"delta":0.5,"premium":1.0306341683294622,"strike":23.524966660620137,"iv":0.42625921012231305,"gamma":0.14206051501652936,"theta":-0.02026956120091947,"vega":0.025701189848708044,"rho":0.008184423677162522,"breakevenPct":5.706417688117085},{"delta":0.55,"premium":1.132893065604664,"strike":23.15311612507395,"iv":0.4011346494072109,"gamma":0.15034767005895494,"theta":-0.019262244059174823,"vega":0.02567356165529869,"rho":0.009012426036297684,"breakevenPct":4.5458854527706105},{"delta":0.6,"premium":1.2863257423159762,"strike":22.80639001336352,"iv":0.3887583547306323,"gamma":0.15005047679099687,"theta":-0.01829616586004238,"vega":0.0249337886150759,"rho":0.009818071387342185,"breakevenPct":3.713800067496755},{"delta":0.65,"premium":1.4755805413706797,"strike":22.477251232398817,"iv":0.3853059650446599,"gamma":0.14374415973344712,"theta":-0.017358955304923044,"vega":0.02369550754769798,"rho":0.010608066624443949,"breakevenPct":3.1116305371050257},{"delta":0.7,"premium":1.664835340425383,"strike":22.148112451434116,"iv":0.3818535753586876,"gamma":0.1374378426758974,"theta":-0.016421744749803704,"vega":0.022457226480320065,"rho":0.01139806186154571,"breakevenPct":2.5094610067132983},{"delta":0.75,"premium":1.9321581196581195,"strike":21.764957264957264,"iv":0.3835200854700855,"gamma":0.12517478632478635,"theta":-0.015224358974358976,"vega":0.020513247863247864,"rho":0.012128939497753757,"breakevenPct":2.010828173118312},{"delta":0.8,"premium":2.263354700854701,"strike":21.337606837606838,"iv":0.38937478632478634,"gamma":0.10803803418803418,"theta":-0.013814102564102563,"vega":0.017991880341880342,"rho":0.012811448187776034,"breakevenPct":1.5969071823570258},{"delta":0.85,"premium":2.6446289062499995,"strike":20.86328125,"iv":0.3961875,"gamma":0.08941406250000002,"theta":-0.012194140625000002,"vega":0.015193359375000003,"rho":0.013455779435080771,"breakevenPct":1.1963416110632725},{"delta":0.9,"premium":3.2142903645833334,"strike":20.212239583333332,"iv":0.40660416666666666,"gamma":0.06519531249999999,"theta":-0.009785286458333332,"vega":0.011352213541666666,"rho":0.013956490778829064,"breakevenPct":0.846017855861665}],"put":[{"delta":0.2,"premium":0.736190288551807,"strike":19.44761154207228,"iv":0.8958872040848977,"gamma":0.0482025876952968,"theta":-0.02755800278143987,"vega":0.018266134875969307,"rho":-0.004344235574996238,"breakevenPct":19.451479752387122},{"delta":0.25,"premium":0.7855682099166393,"strike":20.711364198332788,"iv":0.7291316001975476,"gamma":0.06716713605405765,"theta":-0.025245689914877675,"vega":0.020723056954172668,"rho":-0.005334497350246855,"breakevenPct":14.223865740782838},{"delta":0.3,"premium":0.8420850856832612,"strike":21.561134475776814,"iv":0.622104824823825,"gamma":0.08640213150475551,"theta":-0.023272534827297506,"vega":0.022621449734991243,"rho":-0.006330840314803403,"breakevenPct":10.809085707733301},{"delta":0.35,"premium":0.9005449450746471,"strike":22.204359560597176,"iv":0.542046346723364,"gamma":0.105313748578211,"theta":-0.021384362323346246,"vega":0.02405535414552773,"rho":-0.007328175139907793,"breakevenPct":8.291801052421311},{"delta":0.4,"premium":0.9609964969177565,"strike":22.68797197534205,"iv":0.4824798537385047,"gamma":0.1236553480094426,"theta":-0.019562771918308772,"vega":0.025051746902366535,"rho":-0.008326146665600899,"breakevenPct":6.470187350734848},{"delta":0.45,"premium":1.025481597781535,"strike":23.10192639112614,"iv":0.432123015099444,"gamma":0.14002470564262276,"theta":-0.01777120815988855,"vega":0.0256381107403095,"rho":-0.009324165179004024,"breakevenPct":4.965799425981039},{"delta":0.5,"premium":1.0973017501184856,"strike":23.38920700047394,"iv":0.398514030107479,"gamma":0.15280752074660164,"theta":-0.01603424817531009,"vega":0.025478832660879403,"rho":-0.010322269140053835,"breakevenPct":4.038289925288607},{"delta":0.55,"premium":1.1691219024554365,"strike":23.676487609821745,"iv":0.3649050451155139,"gamma":0.16559033585058056,"theta":-0.01429728819073163,"vega":0.025319554581449306,"rho":-0.011320373101103648,"breakevenPct":3.1107804245961734},{"delta":0.6,"premium":1.240942054792387,"strike":23.96376821916955,"iv":0.3312960601235489,"gamma":0.1783731509545594,"theta":-0.012560328206153172,"vega":0.02516027650201921,"rho":-0.012318477062153459,"breakevenPct":2.1832709239037427},{"delta":0.65,"premium":1.3464377309127555,"strike":24.175341328932284,"iv":0.30974106438769416,"gamma":0.17509586877912983,"theta":-0.010791024289255892,"vega":0.023344660139410542,"rho":-0.013313763723945937,"breakevenPct":1.726631089024853},{"delta":0.7,"premium":1.4567935141456616,"strike":24.375988207537567,"iv":0.28992572025443525,"gamma":0.1695007668863975,"theta":-0.009017052442721614,"vega":0.021289998305004085,"rho":-0.014308643788464774,"breakevenPct":1.33794794062891},{"delta":0.75,"premium":1.567149297378568,"strike":24.57663508614285,"iv":0.27011037612117633,"gamma":0.1639056649936652,"theta":-0.007243080596187332,"vega":0.019235336470597626,"rho":-0.015303523852983612,"breakevenPct":0.9492647922329662},{"delta":0.8,"premium":1.6775050806114742,"strike":24.777281964748134,"iv":0.2502950319879174,"gamma":0.1583105631009329,"theta":-0.00546910874965305,"vega":0.01718067463619117,"rho":-0.016298403917502452,"breakevenPct":0.5605816438370224},{"delta":0.85,"premium":1.7878608638443803,"strike":24.977928843353418,"iv":0.2304796878546585,"gamma":0.15271546120820056,"theta":-0.0036951369031187724,"vega":0.015126012801784713,"rho":-0.017293283982021287,"breakevenPct":0.1718984954410796},{"delta":0.9,"premium":2.1307184145334435,"strike":25.36746490503716,"iv":0.21529174236168455,"gamma":0.11230355078447565,"theta":-0.0016626754748142035,"vega":0.0107476465730801,"rho":-0.018430240745137317,"breakevenPct":0.19241754714372447}]},"raw":{"call":[{"delta":0.25,"premium":0.725,"strike":28.065940720751062,"iv":0.8325560081166209,"gamma":0.05844676339679189,"theta":-0.030544055174654458,"vega":0.020765388639447244,"rho":0.003944104529364992,"breakevenPct":23.938616964059673},{"delta":0.3,"premium":0.7425066744523686,"strike":26.299733021905254,"iv":0.6680981648708078,"gamma":0.0814964154145452,"theta":-0.026696029405429558,"vega":0.022588849646922576,"rho":0.004817351381680619,"breakevenPct":16.410846734212747},{"delta":0.35,"premium":0.7740138282144784,"strike":25.039446871420864,"iv":0.5467089331924693,"gamma":0.1038660051981786,"theta":-0.023785969221378787,"vega":0.02419495399636227,"rho":0.005680498586053958,"breakevenPct":11.121225568813351},{"delta":0.4,"premium":0.8465979199923177,"strike":24.42721664006146,"iv":0.4944783293717153,"gamma":0.11997841460998697,"theta":-0.022469992371340404,"vega":0.025099393573423816,"rho":0.00652037960367001,"breakevenPct":8.798168575349866},{"delta":0.45,"premium":0.9283752710542603,"strike":23.896817196166324,"iv":0.45138377083741515,"gamma":0.1337733599741038,"theta":-0.021276878342664115,"vega":0.0257288180421174,"rho":0.0073564213180273615,"breakevenPct":6.866949923463558},{"delta":0.5,"premium":1.0306341683294622,"strike":23.524966660620137,"iv":0.42625921012231305,"gamma":0.14206051501652936,"theta":-0.02026956120091947,"vega":0.025701189848708044,"rho":0.008184423677162522,"breakevenPct":5.706417688117085},{"delta":0.55,"premium":1.132893065604664,"strike":23.15311612507395,"iv":0.4011346494072109,"gamma":0.15034767005895494,"theta":-0.019262244059174823,"vega":0.02567356165529869,"rho":0.009012426036297684,"breakevenPct":4.5458854527706105},{"delta":0.6,"premium":1.2863257423159762,"strike":22.80639001336352,"iv":0.3887583547306323,"gamma":0.15005047679099687,"theta":-0.01829616586004238,"vega":0.0249337886150759,"rho":0.009818071387342185,"breakevenPct":3.713800067496755},{"delta":0.65,"premium":1.4755805413706797,"strike":22.477251232398817,"iv":0.3853059650446599,"gamma":0.14374415973344712,"theta":-0.017358955304923044,"vega":0.02369550754769798,"rho":0.010608066624443949,"breakevenPct":3.1116305371050257},{"delta":0.7,"premium":1.664835340425383,"strike":22.148112451434116,"iv":0.3818535753586876,"gamma":0.1374378426758974,"theta":-0.016421744749803704,"vega":0.022457226480320065,"rho":0.01139806186154571,"breakevenPct":2.5094610067132983},{"delta":0.75,"premium":1.9321581196581195,"strike":21.764957264957264,"iv":0.3835200854700855,"gamma":0.12517478632478635,"theta":-0.015224358974358976,"vega":0.020513247863247864,"rho":0.012128939497753757,"breakevenPct":2.010828173118312},{"delta":0.8,"premium":2.263354700854701,"strike":21.337606837606838,"iv":0.38937478632478634,"gamma":0.10803803418803418,"theta":-0.013814102564102563,"vega":0.017991880341880342,"rho":0.012811448187776034,"breakevenPct":1.5969071823570258},{"delta":0.85,"premium":2.6446289062499995,"strike":20.86328125,"iv":0.3961875,"gamma":0.08941406250000002,"theta":-0.012194140625000002,"vega":0.015193359375000003,"rho":0.013455779435080771,"breakevenPct":1.1963416110632725},{"delta":0.9,"premium":3.2142903645833334,"strike":20.212239583333332,"iv":0.40660416666666666,"gamma":0.06519531249999999,"theta":-0.009785286458333332,"vega":0.011352213541666666,"rho":0.013956490778829064,"breakevenPct":0.846017855861665}],"put":[{"delta":0.2,"premium":0.736190288551807,"strike":19.44761154207228,"iv":0.8958872040848977,"gamma":0.0482025876952968,"theta":-0.02755800278143987,"vega":0.018266134875969307,"rho":-0.004344235574996238,"breakevenPct":19.451479752387122},{"delta":0.25,"premium":0.7855682099166393,"strike":20.711364198332788,"iv":0.7291316001975476,"gamma":0.06716713605405765,"theta":-0.025245689914877675,"vega":0.020723056954172668,"rho":-0.005334497350246855,"breakevenPct":14.223865740782838},{"delta":0.3,"premium":0.8420850856832612,"strike":21.561134475776814,"iv":0.622104824823825,"gamma":0.08640213150475551,"theta":-0.023272534827297506,"vega":0.022621449734991243,"rho":-0.006330840314803403,"breakevenPct":10.809085707733301},{"delta":0.35,"premium":0.9005449450746471,"strike":22.204359560597176,"iv":0.542046346723364,"gamma":0.105313748578211,"theta":-0.021384362323346246,"vega":0.02405535414552773,"rho":-0.007328175139907793,"breakevenPct":8.291801052421311},{"delta":0.4,"premium":0.9609964969177565,"strike":22.68797197534205,"iv":0.4824798537385047,"gamma":0.1236553480094426,"theta":-0.019562771918308772,"vega":0.025051746902366535,"rho":-0.008326146665600899,"breakevenPct":6.470187350734848},{"delta":0.45,"premium":1.025481597781535,"strike":23.10192639112614,"iv":0.432123015099444,"gamma":0.14002470564262276,"theta":-0.01777120815988855,"vega":0.0256381107403095,"rho":-0.009324165179004024,"breakevenPct":4.965799425981039},{"delta":0.5,"premium":1.0973017501184856,"strike":23.38920700047394,"iv":0.398514030107479,"gamma":0.15280752074660164,"theta":-0.01603424817531009,"vega":0.025478832660879403,"rho":-0.010322269140053835,"breakevenPct":4.038289925288607},{"delta":0.55,"premium":1.1691219024554365,"strike":23.676487609821745,"iv":0.3649050451155139,"gamma":0.16559033585058056,"theta":-0.01429728819073163,"vega":0.025319554581449306,"rho":-0.011320373101103648,"breakevenPct":3.1107804245961734},{"delta":0.6,"premium":1.240942054792387,"strike":23.96376821916955,"iv":0.3312960601235489,"gamma":0.1783731509545594,"theta":-0.012560328206153172,"vega":0.02516027650201921,"rho":-0.012318477062153459,"breakevenPct":2.1832709239037427},{"delta":0.65,"premium":1.3464377309127555,"strike":24.175341328932284,"iv":0.30974106438769416,"gamma":0.17509586877912983,"theta":-0.010791024289255892,"vega":0.023344660139410542,"rho":-0.013313763723945937,"breakevenPct":1.726631089024853},{"delta":0.7,"premium":1.4567935141456616,"strike":24.375988207537567,"iv":0.28992572025443525,"gamma":0.1695007668863975,"theta":-0.009017052442721614,"vega":0.021289998305004085,"rho":-0.014308643788464774,"breakevenPct":1.33794794062891},{"delta":0.75,"premium":1.567149297378568,"strike":24.57663508614285,"iv":0.27011037612117633,"gamma":0.1639056649936652,"theta":-0.007243080596187332,"vega":0.019235336470597626,"rho":-0.015303523852983612,"breakevenPct":0.9492647922329662},{"delta":0.8,"premium":1.6775050806114742,"strike":24.777281964748134,"iv":0.2502950319879174,"gamma":0.1583105631009329,"theta":-0.00546910874965305,"vega":0.01718067463619117,"rho":-0.016298403917502452,"breakevenPct":0.5605816438370224},{"delta":0.85,"premium":1.7878608638443803,"strike":24.977928843353418,"iv":0.2304796878546585,"gamma":0.15271546120820056,"theta":-0.0036951369031187724,"vega":0.015126012801784713,"rho":-0.017293283982021287,"breakevenPct":0.1718984954410796},{"delta":0.9,"premium":2.1307184145334435,"strike":25.36746490503716,"iv":0.21529174236168455,"gamma":0.11230355078447565,"theta":-0.0016626754748142035,"vega":0.0107476465730801,"rho":-0.018430240745137317,"breakevenPct":0.19241754714372447}]}},"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"}}