{"symbol":"RCLO","url":"https://intraalpha.com/companies/RCLO","capturedAt":"2026-10-23T17:34:43.119Z","state":"partial","quote":{"symbol":"RCLO","last_price":24.8537,"prev_close":24.87,"regular_close":24.8537,"change":-0.0163,"change_pct":-0.0655,"regular_change":-0.0163,"regular_change_pct":-0.0655,"extended_change":0,"extended_change_pct":0,"bid":24.85,"ask":24.87,"bid_size":200,"ask_size":100,"volume":153,"vwap":24.8537,"open":24.8537,"high":24.8537,"low":24.8537,"close":24.8537,"trade_count":8,"last_trade_at":"2026-10-23T16:34:02.388955018Z","last_quote_at":"2026-10-23T17:34:30.010513759Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:34:36.012613859-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:22:18.516Z","bars":[{"c":24.9397,"h":25.05,"l":24.9397,"n":23,"o":24.94,"t":"2026-10-16T15:35:00Z","v":3856,"vw":24.960812},{"c":24.91,"h":24.91,"l":24.91,"n":3,"o":24.91,"t":"2026-10-16T15:40:00Z","v":221,"vw":24.91},{"c":24.9299,"h":24.93,"l":24.9299,"n":2,"o":24.93,"t":"2026-10-16T19:25:00Z","v":240,"vw":24.92995},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-22T12:00:00Z","v":180,"vw":24.85},{"c":24.905,"h":24.905,"l":24.905,"n":2,"o":24.905,"t":"2026-10-22T13:50:00Z","v":863,"vw":24.905},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-22T13:55:00Z","v":126,"vw":24.89},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-22T17:50:00Z","v":209,"vw":24.87},{"c":24.8674,"h":24.8674,"l":24.8674,"n":1,"o":24.8674,"t":"2026-10-22T18:40:00Z","v":129,"vw":24.8674},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-22T19:55:00Z","v":209,"vw":24.87},{"c":24.8537,"h":24.8537,"l":24.8537,"n":1,"o":24.8537,"t":"2026-10-23T16:30:00Z","v":144,"vw":24.8537}],"history":[{"c":25.1,"h":25.11,"l":25.086,"n":29,"o":25.1,"t":"2025-10-22T04:00:00Z","v":23715,"vw":25.098683},{"c":25.095,"h":25.1,"l":25.09,"n":14,"o":25.095,"t":"2025-10-23T04:00:00Z","v":5691,"vw":25.091818},{"c":25.12,"h":25.14,"l":25.12,"n":6,"o":25.129,"t":"2025-10-24T04:00:00Z","v":4425,"vw":25.120886},{"c":25.125,"h":25.14,"l":25.1,"n":40,"o":25.13,"t":"2025-10-27T04:00:00Z","v":7681,"vw":25.121106},{"c":25.125,"h":25.13,"l":25.11,"n":12,"o":25.13,"t":"2025-10-28T04:00:00Z","v":2603,"vw":25.1164},{"c":25.12,"h":25.12,"l":25.12,"n":4,"o":25.12,"t":"2025-10-29T04:00:00Z","v":37,"vw":25.12},{"c":25.135,"h":25.14,"l":25.1257,"n":7,"o":25.1257,"t":"2025-10-30T04:00:00Z","v":2506,"vw":25.1371},{"c":25.16,"h":25.16,"l":25.16,"n":5,"o":25.16,"t":"2025-10-31T04:00:00Z","v":7151,"vw":25.16},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2025-11-03T05:00:00Z","v":3150,"vw":25.16},{"c":25.165,"h":25.17,"l":25.155,"n":4,"o":25.1686,"t":"2025-11-04T05:00:00Z","v":2597,"vw":25.168231},{"c":25.18,"h":25.18,"l":25.18,"n":17,"o":25.18,"t":"2025-11-05T05:00:00Z","v":9868,"vw":25.18},{"c":25.175,"h":25.19,"l":25.175,"n":5,"o":25.19,"t":"2025-11-06T05:00:00Z","v":1566,"vw":25.19},{"c":25.18,"h":25.2,"l":25.17,"n":44,"o":25.195,"t":"2025-11-07T05:00:00Z","v":20981,"vw":25.188147},{"c":25.2,"h":25.2,"l":25.19,"n":87,"o":25.2,"t":"2025-11-10T05:00:00Z","v":14962,"vw":25.194579},{"c":25.195,"h":25.195,"l":25.195,"n":6,"o":25.195,"t":"2025-11-11T05:00:00Z","v":8,"vw":25.195},{"c":25.21,"h":25.21,"l":25.21,"n":7,"o":25.21,"t":"2025-11-12T05:00:00Z","v":10,"vw":25.21},{"c":25.215,"h":25.2157,"l":25.2135,"n":9,"o":25.215,"t":"2025-11-13T05:00:00Z","v":2598,"vw":25.21498},{"c":25.2199,"h":25.24,"l":25.2199,"n":31,"o":25.23,"t":"2025-11-14T05:00:00Z","v":2292,"vw":25.225714},{"c":25.235,"h":25.235,"l":25.22,"n":11,"o":25.235,"t":"2025-11-17T05:00:00Z","v":8693,"vw":25.229422},{"c":25.23,"h":25.235,"l":25.23,"n":9,"o":25.235,"t":"2025-11-18T05:00:00Z","v":2008,"vw":25.235},{"c":25.235,"h":25.235,"l":25.23,"n":16,"o":25.23,"t":"2025-11-19T05:00:00Z","v":3689,"vw":25.23},{"c":25.175,"h":25.2336,"l":25.16,"n":28,"o":25.2301,"t":"2025-11-20T05:00:00Z","v":7554,"vw":25.19409},{"c":25.205,"h":25.22,"l":25.205,"n":10,"o":25.22,"t":"2025-11-21T05:00:00Z","v":3236,"vw":25.22},{"c":25.2,"h":25.23,"l":25.2,"n":101,"o":25.215,"t":"2025-11-24T05:00:00Z","v":54797,"vw":25.219179},{"c":25.2048,"h":25.21,"l":25.2,"n":19,"o":25.2,"t":"2025-11-25T05:00:00Z","v":1154,"vw":25.201176},{"c":25.225,"h":25.225,"l":25.225,"n":8,"o":25.225,"t":"2025-11-26T05:00:00Z","v":72,"vw":25.225},{"c":25.225,"h":25.225,"l":25.225,"n":0,"o":25.225,"t":"2025-11-28T05:00:00Z","v":0,"vw":0},{"c":25.095,"h":25.095,"l":25.095,"n":2,"o":25.095,"t":"2025-12-01T05:00:00Z","v":2,"vw":25.095},{"c":25.085,"h":25.095,"l":25.085,"n":2,"o":25.095,"t":"2025-12-02T05:00:00Z","v":1000,"vw":25.095},{"c":25.105,"h":25.105,"l":25.095,"n":12,"o":25.095,"t":"2025-12-03T05:00:00Z","v":9500,"vw":25.103737},{"c":25.11,"h":25.12,"l":25.1,"n":5,"o":25.1,"t":"2025-12-04T05:00:00Z","v":2081,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":29,"o":25.11,"t":"2025-12-05T05:00:00Z","v":262,"vw":25.11},{"c":25.115,"h":25.115,"l":25.115,"n":7,"o":25.115,"t":"2025-12-08T05:00:00Z","v":83,"vw":25.115},{"c":25.125,"h":25.125,"l":25.125,"n":2,"o":25.125,"t":"2025-12-09T05:00:00Z","v":2,"vw":25.125},{"c":25.115,"h":25.12,"l":25.115,"n":12,"o":25.115,"t":"2025-12-10T05:00:00Z","v":5707,"vw":25.117193},{"c":25.1148,"h":25.1148,"l":25.1148,"n":18,"o":25.1148,"t":"2025-12-11T05:00:00Z","v":505,"vw":25.1148},{"c":25.155,"h":25.155,"l":25.155,"n":5,"o":25.155,"t":"2025-12-12T05:00:00Z","v":7,"vw":25.155},{"c":25.1514,"h":25.17,"l":25.1514,"n":29,"o":25.17,"t":"2025-12-15T05:00:00Z","v":1551,"vw":25.17},{"c":25.1449,"h":25.17,"l":25.1449,"n":22,"o":25.17,"t":"2025-12-16T05:00:00Z","v":1176,"vw":25.158095},{"c":25.1499,"h":25.15,"l":25.1487,"n":12,"o":25.15,"t":"2025-12-17T05:00:00Z","v":600,"vw":25.14935},{"c":25.18,"h":25.18,"l":25.18,"n":17,"o":25.18,"t":"2025-12-18T05:00:00Z","v":4807,"vw":25.18},{"c":25.2,"h":25.2,"l":25.1708,"n":11,"o":25.1708,"t":"2025-12-19T05:00:00Z","v":311,"vw":25.1708},{"c":25.2,"h":25.2,"l":25.2,"n":9,"o":25.2,"t":"2025-12-22T05:00:00Z","v":11,"vw":25.2},{"c":25.075,"h":25.0799,"l":25.075,"n":16,"o":25.075,"t":"2025-12-23T05:00:00Z","v":5253,"vw":25.075848},{"c":25.095,"h":25.1,"l":25.0884,"n":36,"o":25.0884,"t":"2025-12-24T05:00:00Z","v":1970,"vw":25.09548},{"c":25.1,"h":25.1,"l":25.1,"n":8,"o":25.1,"t":"2025-12-26T05:00:00Z","v":10,"vw":25.1},{"c":25.095,"h":25.095,"l":25.095,"n":8,"o":25.095,"t":"2025-12-29T05:00:00Z","v":84,"vw":25.095},{"c":25.105,"h":25.1199,"l":25.105,"n":21,"o":25.1199,"t":"2025-12-30T05:00:00Z","v":142,"vw":25.1199},{"c":25.115,"h":25.13,"l":25.115,"n":85,"o":25.12,"t":"2025-12-31T05:00:00Z","v":3693,"vw":25.121563},{"c":25.115,"h":25.12,"l":25.115,"n":11,"o":25.12,"t":"2026-01-02T05:00:00Z","v":115,"vw":25.12},{"c":25.1148,"h":25.135,"l":25.1148,"n":19,"o":25.135,"t":"2026-01-05T05:00:00Z","v":682,"vw":25.135},{"c":25.145,"h":25.1499,"l":25.1395,"n":9,"o":25.1395,"t":"2026-01-06T05:00:00Z","v":283,"vw":25.145567},{"c":25.12,"h":25.145,"l":25.12,"n":23,"o":25.14,"t":"2026-01-07T05:00:00Z","v":2957,"vw":25.139631},{"c":25.165,"h":25.165,"l":25.165,"n":5,"o":25.165,"t":"2026-01-08T05:00:00Z","v":22,"vw":25.165},{"c":25.1649,"h":25.17,"l":25.1649,"n":13,"o":25.17,"t":"2026-01-09T05:00:00Z","v":307,"vw":25.17},{"c":25.1749,"h":25.18,"l":25.17,"n":12,"o":25.18,"t":"2026-01-12T05:00:00Z","v":513,"vw":25.176},{"c":25.2096,"h":25.21,"l":25.2,"n":31,"o":25.2,"t":"2026-01-13T05:00:00Z","v":472,"vw":25.206667},{"c":25.1949,"h":25.2,"l":25.1949,"n":9,"o":25.2,"t":"2026-01-14T05:00:00Z","v":309,"vw":25.2},{"c":25.195,"h":25.195,"l":25.195,"n":3,"o":25.195,"t":"2026-01-15T05:00:00Z","v":3,"vw":25.195},{"c":25.24,"h":25.24,"l":25.2299,"n":22,"o":25.23,"t":"2026-01-16T05:00:00Z","v":1298,"vw":25.23394},{"c":25.2449,"h":25.2449,"l":25.2449,"n":6,"o":25.2449,"t":"2026-01-20T05:00:00Z","v":6,"vw":25.2449},{"c":25.29,"h":25.29,"l":25.27,"n":23,"o":25.27,"t":"2026-01-21T05:00:00Z","v":3303,"vw":25.280881},{"c":25.2848,"h":25.29,"l":25.28,"n":11,"o":25.29,"t":"2026-01-22T05:00:00Z","v":226,"vw":25.285},{"c":25.295,"h":25.295,"l":25.295,"n":4,"o":25.295,"t":"2026-01-23T05:00:00Z","v":4,"vw":25.295},{"c":25.2918,"h":25.31,"l":25.2918,"n":25,"o":25.2974,"t":"2026-01-26T05:00:00Z","v":1483,"vw":25.298545},{"c":25.305,"h":25.305,"l":25.29,"n":7,"o":25.29,"t":"2026-01-27T05:00:00Z","v":155,"vw":25.29},{"c":25.315,"h":25.325,"l":25.3,"n":21,"o":25.32,"t":"2026-01-28T05:00:00Z","v":1534,"vw":25.316429},{"c":25.35,"h":25.35,"l":25.35,"n":6,"o":25.35,"t":"2026-01-29T05:00:00Z","v":6,"vw":25.35},{"c":25.36,"h":25.36,"l":25.36,"n":11,"o":25.36,"t":"2026-01-30T05:00:00Z","v":13,"vw":25.36},{"c":25.215,"h":25.23,"l":25.215,"n":35,"o":25.23,"t":"2026-02-02T05:00:00Z","v":1189,"vw":25.23},{"c":25.2364,"h":25.24,"l":25.2364,"n":29,"o":25.24,"t":"2026-02-03T05:00:00Z","v":1275,"vw":25.23875},{"c":25.2048,"h":25.21,"l":25.2,"n":18,"o":25.2,"t":"2026-02-04T05:00:00Z","v":487,"vw":25.205},{"c":25.215,"h":25.215,"l":25.21,"n":51,"o":25.21,"t":"2026-02-05T05:00:00Z","v":586,"vw":25.21},{"c":25.2248,"h":25.2248,"l":25.2248,"n":30,"o":25.2248,"t":"2026-02-06T05:00:00Z","v":480,"vw":25.2248},{"c":25.21,"h":25.21,"l":25.21,"n":21,"o":25.21,"t":"2026-02-09T05:00:00Z","v":349,"vw":25.21},{"c":25.225,"h":25.225,"l":25.21,"n":30,"o":25.21,"t":"2026-02-10T05:00:00Z","v":338,"vw":25.21},{"c":25.215,"h":25.23,"l":25.215,"n":27,"o":25.22,"t":"2026-02-11T05:00:00Z","v":102347,"vw":25.221823},{"c":25.2048,"h":25.2324,"l":25.2048,"n":32,"o":25.23,"t":"2026-02-12T05:00:00Z","v":3889,"vw":25.223226},{"c":25.23,"h":25.23,"l":25.19,"n":44,"o":25.22,"t":"2026-02-13T05:00:00Z","v":1924,"vw":25.208486},{"c":25.225,"h":25.2301,"l":25.225,"n":37,"o":25.2301,"t":"2026-02-17T05:00:00Z","v":2661,"vw":25.230067},{"c":25.175,"h":25.2,"l":25.175,"n":23,"o":25.2,"t":"2026-02-18T05:00:00Z","v":445,"vw":25.2},{"c":25.0749,"h":25.19,"l":25.0749,"n":31,"o":25.19,"t":"2026-02-19T05:00:00Z","v":3353,"vw":25.136024},{"c":25.095,"h":25.095,"l":25.07,"n":12,"o":25.07,"t":"2026-02-20T05:00:00Z","v":258,"vw":25.07},{"c":25.03,"h":25.08,"l":25.02,"n":29,"o":25.08,"t":"2026-02-23T05:00:00Z","v":6312,"vw":25.034789},{"c":24.91,"h":25.02,"l":24.91,"n":22,"o":25.02,"t":"2026-02-24T05:00:00Z","v":2332,"vw":25},{"c":24.87,"h":24.92,"l":24.87,"n":119,"o":24.91,"t":"2026-02-25T05:00:00Z","v":46891,"vw":24.892109},{"c":24.885,"h":24.9,"l":24.885,"n":11,"o":24.9,"t":"2026-02-26T05:00:00Z","v":308,"vw":24.9},{"c":24.595,"h":24.62,"l":24.595,"n":31,"o":24.62,"t":"2026-02-27T05:00:00Z","v":3452,"vw":24.617898},{"c":24.435,"h":24.435,"l":24.435,"n":15,"o":24.435,"t":"2026-03-02T05:00:00Z","v":73,"vw":24.435},{"c":24.38,"h":24.41,"l":24.38,"n":26,"o":24.4096,"t":"2026-03-03T05:00:00Z","v":2381,"vw":24.407266},{"c":24.175,"h":24.175,"l":24.14,"n":35,"o":24.16,"t":"2026-03-04T05:00:00Z","v":2594,"vw":24.16476},{"c":24.17,"h":24.21,"l":24.1662,"n":27,"o":24.2,"t":"2026-03-05T05:00:00Z","v":2436,"vw":24.183957},{"c":24.435,"h":24.47,"l":24.435,"n":27,"o":24.4699,"t":"2026-03-06T05:00:00Z","v":4819,"vw":24.438064},{"c":24.465,"h":24.465,"l":24.44,"n":22,"o":24.44,"t":"2026-03-09T04:00:00Z","v":3299,"vw":24.44},{"c":24.385,"h":24.49,"l":24.385,"n":28,"o":24.49,"t":"2026-03-10T04:00:00Z","v":1679,"vw":24.464},{"c":24.485,"h":24.485,"l":24.41,"n":11,"o":24.42,"t":"2026-03-11T04:00:00Z","v":209,"vw":24.415},{"c":24.535,"h":24.535,"l":24.535,"n":12,"o":24.535,"t":"2026-03-12T04:00:00Z","v":46,"vw":24.535},{"c":24.63,"h":24.63,"l":24.63,"n":10,"o":24.63,"t":"2026-03-13T04:00:00Z","v":78,"vw":24.63},{"c":24.655,"h":24.655,"l":24.655,"n":15,"o":24.655,"t":"2026-03-16T04:00:00Z","v":111,"vw":24.655},{"c":24.685,"h":24.685,"l":24.666,"n":11,"o":24.666,"t":"2026-03-17T04:00:00Z","v":338,"vw":24.666},{"c":24.615,"h":24.6601,"l":24.615,"n":21,"o":24.6601,"t":"2026-03-18T04:00:00Z","v":2739,"vw":24.658948},{"c":24.6,"h":24.64,"l":24.6,"n":17,"o":24.64,"t":"2026-03-19T04:00:00Z","v":592,"vw":24.614},{"c":24.585,"h":24.6299,"l":24.585,"n":29,"o":24.6124,"t":"2026-03-20T04:00:00Z","v":4110,"vw":24.605691},{"c":24.685,"h":24.7101,"l":24.68,"n":32,"o":24.705,"t":"2026-03-23T04:00:00Z","v":3860,"vw":24.702533},{"c":24.7078,"h":24.7078,"l":24.67,"n":27,"o":24.69,"t":"2026-03-24T04:00:00Z","v":2168,"vw":24.688856},{"c":24.695,"h":24.7051,"l":24.69,"n":26,"o":24.69,"t":"2026-03-25T04:00:00Z","v":1585,"vw":24.693671},{"c":24.625,"h":24.6801,"l":24.625,"n":25,"o":24.68,"t":"2026-03-26T04:00:00Z","v":2323,"vw":24.670896},{"c":24.62,"h":24.64,"l":24.62,"n":39,"o":24.64,"t":"2026-03-27T04:00:00Z","v":2116,"vw":24.63634},{"c":24.625,"h":24.625,"l":24.625,"n":10,"o":24.625,"t":"2026-03-30T04:00:00Z","v":10,"vw":24.625},{"c":24.66,"h":24.6701,"l":24.66,"n":26,"o":24.67,"t":"2026-03-31T04:00:00Z","v":1833,"vw":24.667094},{"c":24.51,"h":24.52,"l":24.51,"n":20,"o":24.52,"t":"2026-04-01T04:00:00Z","v":2192,"vw":24.519494},{"c":24.545,"h":24.5501,"l":24.525,"n":17,"o":24.525,"t":"2026-04-02T04:00:00Z","v":1089,"vw":24.531171},{"c":24.57,"h":24.57,"l":24.54,"n":29,"o":24.5401,"t":"2026-04-06T04:00:00Z","v":4152,"vw":24.549712},{"c":24.535,"h":24.565,"l":24.525,"n":68,"o":24.56,"t":"2026-04-07T04:00:00Z","v":10313,"vw":24.55034},{"c":24.615,"h":24.6501,"l":24.615,"n":81,"o":24.65,"t":"2026-04-08T04:00:00Z","v":2373,"vw":24.632623},{"c":24.62,"h":24.62,"l":24.615,"n":13,"o":24.615,"t":"2026-04-09T04:00:00Z","v":484,"vw":24.615},{"c":24.655,"h":24.6902,"l":24.655,"n":27,"o":24.68,"t":"2026-04-10T04:00:00Z","v":2257,"vw":24.681495},{"c":24.6834,"h":24.7068,"l":24.68,"n":17,"o":24.68,"t":"2026-04-13T04:00:00Z","v":422,"vw":24.695948},{"c":24.735,"h":24.735,"l":24.7,"n":25,"o":24.7,"t":"2026-04-14T04:00:00Z","v":2151,"vw":24.71303},{"c":24.735,"h":24.7574,"l":24.735,"n":18,"o":24.745,"t":"2026-04-15T04:00:00Z","v":596,"vw":24.74748},{"c":24.7597,"h":24.76,"l":24.7597,"n":9,"o":24.76,"t":"2026-04-16T04:00:00Z","v":109,"vw":24.76},{"c":24.885,"h":24.885,"l":24.815,"n":36,"o":24.87,"t":"2026-04-17T04:00:00Z","v":3490,"vw":24.852942},{"c":24.885,"h":24.885,"l":24.87,"n":9,"o":24.87,"t":"2026-04-20T04:00:00Z","v":108,"vw":24.87},{"c":24.895,"h":24.9,"l":24.895,"n":19,"o":24.9,"t":"2026-04-21T04:00:00Z","v":603,"vw":24.898},{"c":24.91,"h":24.91,"l":24.91,"n":11,"o":24.91,"t":"2026-04-22T04:00:00Z","v":13,"vw":24.91},{"c":24.915,"h":24.915,"l":24.915,"n":14,"o":24.915,"t":"2026-04-23T04:00:00Z","v":16,"vw":24.915},{"c":24.935,"h":24.935,"l":24.935,"n":11,"o":24.935,"t":"2026-04-24T04:00:00Z","v":13,"vw":24.935},{"c":24.94,"h":24.94,"l":24.94,"n":14,"o":24.94,"t":"2026-04-27T04:00:00Z","v":90,"vw":24.94},{"c":25.015,"h":25.04,"l":24.995,"n":55,"o":25.0099,"t":"2026-04-28T04:00:00Z","v":7113,"vw":25.012087},{"c":25.02,"h":25.02,"l":25.02,"n":9,"o":25.02,"t":"2026-04-29T04:00:00Z","v":13,"vw":25.02},{"c":25.07,"h":25.07,"l":25.04,"n":24,"o":25.04,"t":"2026-04-30T04:00:00Z","v":1517,"vw":25.049333},{"c":24.92,"h":24.92,"l":24.9199,"n":24,"o":24.92,"t":"2026-05-01T04:00:00Z","v":1535,"vw":24.919961},{"c":24.925,"h":24.925,"l":24.915,"n":22,"o":24.915,"t":"2026-05-04T04:00:00Z","v":711,"vw":24.915},{"c":24.915,"h":24.915,"l":24.91,"n":20,"o":24.91,"t":"2026-05-05T04:00:00Z","v":2596,"vw":24.914},{"c":25.02,"h":25.03,"l":24.91,"n":63,"o":24.91,"t":"2026-05-06T04:00:00Z","v":11912,"vw":24.980513},{"c":25.012,"h":25.012,"l":25,"n":20,"o":25,"t":"2026-05-07T04:00:00Z","v":327,"vw":25.006667},{"c":25.035,"h":25.035,"l":25.035,"n":14,"o":25.035,"t":"2026-05-08T04:00:00Z","v":79,"vw":25.035},{"c":24.975,"h":25.02,"l":24.95,"n":83,"o":25.02,"t":"2026-05-11T04:00:00Z","v":10939,"vw":24.973246},{"c":24.9504,"h":24.97,"l":24.9499,"n":41,"o":24.97,"t":"2026-05-12T04:00:00Z","v":8817,"vw":24.952283},{"c":24.95,"h":24.99,"l":24.945,"n":112,"o":24.98,"t":"2026-05-13T04:00:00Z","v":21498,"vw":24.955953},{"c":24.95,"h":25.005,"l":24.94,"n":77,"o":25.005,"t":"2026-05-14T04:00:00Z","v":14298,"vw":24.957977},{"c":24.985,"h":25.02,"l":24.97,"n":32,"o":24.97,"t":"2026-05-15T04:00:00Z","v":3941,"vw":24.987938},{"c":24.985,"h":24.995,"l":24.985,"n":16,"o":24.995,"t":"2026-05-18T04:00:00Z","v":521,"vw":24.995},{"c":24.925,"h":24.98,"l":24.925,"n":38,"o":24.98,"t":"2026-05-19T04:00:00Z","v":4904,"vw":24.955425},{"c":24.95,"h":24.9701,"l":24.85,"n":93,"o":24.85,"t":"2026-05-20T04:00:00Z","v":19946,"vw":24.943404},{"c":24.965,"h":24.97,"l":24.96,"n":20,"o":24.97,"t":"2026-05-21T04:00:00Z","v":1195,"vw":24.962727},{"c":24.965,"h":25,"l":24.94,"n":36,"o":25,"t":"2026-05-22T04:00:00Z","v":6180,"vw":24.952977},{"c":25.01,"h":25.09,"l":24.9499,"n":189,"o":24.96,"t":"2026-05-26T04:00:00Z","v":45612,"vw":24.991951},{"c":24.995,"h":25.01,"l":24.995,"n":57,"o":25.01,"t":"2026-05-27T04:00:00Z","v":10269,"vw":25.000647},{"c":24.9905,"h":25,"l":24.98,"n":125,"o":25,"t":"2026-05-28T04:00:00Z","v":27977,"vw":24.995754},{"c":25.015,"h":25.02,"l":24.99,"n":58,"o":25.01,"t":"2026-05-29T04:00:00Z","v":8528,"vw":25.002516},{"c":24.885,"h":24.9,"l":24.87,"n":33,"o":24.9,"t":"2026-06-01T04:00:00Z","v":2791,"vw":24.883269},{"c":24.87,"h":24.9001,"l":24.86,"n":88,"o":24.9,"t":"2026-06-02T04:00:00Z","v":21984,"vw":24.870529},{"c":24.87,"h":24.9001,"l":24.87,"n":29,"o":24.9,"t":"2026-06-03T04:00:00Z","v":6111,"vw":24.896607},{"c":24.8714,"h":24.89,"l":24.87,"n":56,"o":24.87,"t":"2026-06-04T04:00:00Z","v":10123,"vw":24.870606},{"c":24.86,"h":24.88,"l":24.86,"n":48,"o":24.88,"t":"2026-06-05T04:00:00Z","v":8500,"vw":24.875476},{"c":24.89,"h":24.89,"l":24.89,"n":23,"o":24.89,"t":"2026-06-08T04:00:00Z","v":2025,"vw":24.89},{"c":24.905,"h":24.91,"l":24.905,"n":11,"o":24.91,"t":"2026-06-09T04:00:00Z","v":203,"vw":24.91},{"c":24.915,"h":24.93,"l":24.915,"n":12,"o":24.93,"t":"2026-06-10T04:00:00Z","v":113,"vw":24.93},{"c":24.945,"h":25.0001,"l":24.93,"n":28,"o":24.93,"t":"2026-06-11T04:00:00Z","v":7085,"vw":24.95896},{"c":24.955,"h":24.97,"l":24.94,"n":19,"o":24.97,"t":"2026-06-12T04:00:00Z","v":1563,"vw":24.955918},{"c":24.94,"h":24.96,"l":24.94,"n":59,"o":24.96,"t":"2026-06-15T04:00:00Z","v":1838,"vw":24.948462},{"c":24.9448,"h":24.955,"l":24.94,"n":30,"o":24.94,"t":"2026-06-16T04:00:00Z","v":1285,"vw":24.945686},{"c":24.945,"h":24.945,"l":24.945,"n":13,"o":24.945,"t":"2026-06-17T04:00:00Z","v":21,"vw":24.945},{"c":24.945,"h":24.9601,"l":24.94,"n":14,"o":24.96,"t":"2026-06-18T04:00:00Z","v":1608,"vw":24.942925},{"c":24.94,"h":24.97,"l":24.94,"n":52,"o":24.94,"t":"2026-06-22T04:00:00Z","v":2080,"vw":24.954975},{"c":24.945,"h":24.98,"l":24.945,"n":30,"o":24.96,"t":"2026-06-23T04:00:00Z","v":3122,"vw":24.960779},{"c":24.94,"h":24.94,"l":24.94,"n":14,"o":24.94,"t":"2026-06-24T04:00:00Z","v":225,"vw":24.94},{"c":24.945,"h":24.945,"l":24.93,"n":14,"o":24.94,"t":"2026-06-25T04:00:00Z","v":230,"vw":24.935},{"c":24.945,"h":24.95,"l":24.945,"n":14,"o":24.95,"t":"2026-06-26T04:00:00Z","v":351,"vw":24.95},{"c":24.955,"h":24.96,"l":24.955,"n":29,"o":24.96,"t":"2026-06-29T04:00:00Z","v":2378,"vw":24.959978},{"c":24.955,"h":24.9637,"l":24.955,"n":20,"o":24.955,"t":"2026-06-30T04:00:00Z","v":776,"vw":24.958914},{"c":24.815,"h":24.815,"l":24.815,"n":14,"o":24.815,"t":"2026-07-01T04:00:00Z","v":27,"vw":24.815},{"c":24.825,"h":24.825,"l":24.81,"n":14,"o":24.81,"t":"2026-07-02T04:00:00Z","v":115,"vw":24.81},{"c":24.8151,"h":24.82,"l":24.81,"n":41,"o":24.81,"t":"2026-07-06T04:00:00Z","v":1319,"vw":24.813043},{"c":24.83,"h":24.84,"l":24.83,"n":31,"o":24.84,"t":"2026-07-07T04:00:00Z","v":4136,"vw":24.84},{"c":24.835,"h":24.835,"l":24.835,"n":16,"o":24.835,"t":"2026-07-08T04:00:00Z","v":19,"vw":24.835},{"c":24.8174,"h":24.83,"l":24.81,"n":42,"o":24.83,"t":"2026-07-09T04:00:00Z","v":1108,"vw":24.820962},{"c":24.835,"h":24.85,"l":24.825,"n":61,"o":24.85,"t":"2026-07-10T04:00:00Z","v":9133,"vw":24.841182},{"c":24.835,"h":24.835,"l":24.835,"n":15,"o":24.835,"t":"2026-07-13T04:00:00Z","v":20,"vw":24.835},{"c":24.845,"h":24.85,"l":24.845,"n":44,"o":24.85,"t":"2026-07-14T04:00:00Z","v":669,"vw":24.85},{"c":24.855,"h":24.855,"l":24.855,"n":14,"o":24.855,"t":"2026-07-15T04:00:00Z","v":110,"vw":24.855},{"c":24.8651,"h":25.02,"l":24.86,"n":34,"o":24.8697,"t":"2026-07-16T04:00:00Z","v":3873,"vw":24.884669},{"c":24.875,"h":24.875,"l":24.875,"n":14,"o":24.875,"t":"2026-07-17T04:00:00Z","v":18,"vw":24.875},{"c":24.8801,"h":24.8801,"l":24.8801,"n":57,"o":24.8801,"t":"2026-07-20T04:00:00Z","v":254,"vw":24.8801},{"c":24.885,"h":24.885,"l":24.885,"n":26,"o":24.885,"t":"2026-07-21T04:00:00Z","v":386,"vw":24.885},{"c":24.885,"h":24.95,"l":24.885,"n":71,"o":24.95,"t":"2026-07-22T04:00:00Z","v":897,"vw":24.940909},{"c":24.8879,"h":24.89,"l":24.88,"n":67,"o":24.88,"t":"2026-07-23T04:00:00Z","v":1623,"vw":24.880909},{"c":24.8851,"h":24.8851,"l":24.88,"n":17,"o":24.88,"t":"2026-07-24T04:00:00Z","v":159,"vw":24.88},{"c":24.8851,"h":24.8851,"l":24.88,"n":35,"o":24.88,"t":"2026-07-27T04:00:00Z","v":331,"vw":24.88},{"c":24.88,"h":24.88,"l":24.88,"n":20,"o":24.88,"t":"2026-07-28T04:00:00Z","v":193,"vw":24.88},{"c":24.9,"h":24.9,"l":24.88,"n":29,"o":24.89,"t":"2026-07-29T04:00:00Z","v":1135,"vw":24.890926},{"c":24.905,"h":24.905,"l":24.8999,"n":34,"o":24.9,"t":"2026-07-30T04:00:00Z","v":2493,"vw":24.900163},{"c":24.9297,"h":24.93,"l":24.9297,"n":19,"o":24.93,"t":"2026-07-31T04:00:00Z","v":1024,"vw":24.93},{"c":24.79,"h":24.795,"l":24.77,"n":24,"o":24.77,"t":"2026-08-03T04:00:00Z","v":567,"vw":24.786981},{"c":24.785,"h":24.785,"l":24.785,"n":19,"o":24.785,"t":"2026-08-04T04:00:00Z","v":139,"vw":24.785},{"c":24.8,"h":24.805,"l":24.7922,"n":51,"o":24.7999,"t":"2026-08-05T04:00:00Z","v":9533,"vw":24.799502},{"c":24.8,"h":24.8,"l":24.8,"n":45,"o":24.8,"t":"2026-08-06T04:00:00Z","v":720,"vw":24.8},{"c":24.8348,"h":24.85,"l":24.83,"n":166,"o":24.845,"t":"2026-08-07T04:00:00Z","v":22548,"vw":24.83568},{"c":24.88,"h":24.895,"l":24.87,"n":88,"o":24.87,"t":"2026-08-10T04:00:00Z","v":13294,"vw":24.879555},{"c":24.885,"h":24.905,"l":24.86,"n":151,"o":24.8901,"t":"2026-08-11T04:00:00Z","v":43771,"vw":24.893414},{"c":24.9252,"h":24.93,"l":24.89,"n":125,"o":24.89,"t":"2026-08-12T04:00:00Z","v":290030,"vw":24.917474},{"c":25.07,"h":25.07,"l":24.95,"n":177,"o":24.95,"t":"2026-08-13T04:00:00Z","v":219387,"vw":25.020224},{"c":25.03,"h":25.0599,"l":25.03,"n":19,"o":25.059,"t":"2026-08-14T04:00:00Z","v":879,"vw":25.059795},{"c":25.065,"h":25.08,"l":25.065,"n":51,"o":25.07,"t":"2026-08-17T04:00:00Z","v":5071,"vw":25.070222},{"c":25.075,"h":25.09,"l":25.05,"n":100,"o":25.079,"t":"2026-08-18T04:00:00Z","v":208472,"vw":25.089163},{"c":25.1,"h":25.1,"l":25.05,"n":88,"o":25.1,"t":"2026-08-19T04:00:00Z","v":216969,"vw":25.099778},{"c":25.105,"h":25.12,"l":25.105,"n":37,"o":25.105,"t":"2026-08-20T04:00:00Z","v":5656,"vw":25.108149},{"c":25.14,"h":25.14,"l":25.115,"n":117,"o":25.115,"t":"2026-08-21T04:00:00Z","v":3709,"vw":25.133445},{"c":25.15,"h":25.15,"l":25.12,"n":104,"o":25.13,"t":"2026-08-24T04:00:00Z","v":11453,"vw":25.137937},{"c":25.15,"h":25.17,"l":25.14,"n":110,"o":25.15,"t":"2026-08-25T04:00:00Z","v":13968,"vw":25.15809},{"c":25.125,"h":25.1535,"l":25.125,"n":28,"o":25.15,"t":"2026-08-26T04:00:00Z","v":2907,"vw":25.145351},{"c":25.16,"h":25.17,"l":25.14,"n":45,"o":25.17,"t":"2026-08-27T04:00:00Z","v":7151,"vw":25.150501},{"c":25.165,"h":25.165,"l":25.15,"n":30,"o":25.1538,"t":"2026-08-28T04:00:00Z","v":3181,"vw":25.157284},{"c":25.18,"h":25.19,"l":25.16,"n":36,"o":25.17,"t":"2026-08-31T04:00:00Z","v":3095,"vw":25.170437},{"c":25.055,"h":25.07,"l":24.94,"n":44,"o":25.0503,"t":"2026-09-01T04:00:00Z","v":7526,"vw":25.043339},{"c":25.06,"h":25.07,"l":25.04,"n":40,"o":25.05,"t":"2026-09-02T04:00:00Z","v":5955,"vw":25.055481},{"c":25.0848,"h":25.1,"l":25.0739,"n":41,"o":25.083,"t":"2026-09-03T04:00:00Z","v":2501,"vw":25.080596},{"c":25.095,"h":25.11,"l":25.08,"n":47,"o":25.09,"t":"2026-09-04T04:00:00Z","v":5739,"vw":25.094451},{"c":25.09,"h":25.12,"l":25.08,"n":43,"o":25.11,"t":"2026-09-08T04:00:00Z","v":6327,"vw":25.109125},{"c":25.0815,"h":25.11,"l":25.08,"n":39,"o":25.095,"t":"2026-09-09T04:00:00Z","v":1551,"vw":25.089188},{"c":25.085,"h":25.1,"l":25.07,"n":38,"o":25.07,"t":"2026-09-10T04:00:00Z","v":2296,"vw":25.078855},{"c":25.115,"h":25.13,"l":25.1,"n":29,"o":25.11,"t":"2026-09-11T04:00:00Z","v":2391,"vw":25.126014},{"c":25.115,"h":25.13,"l":25.1,"n":27,"o":25.13,"t":"2026-09-14T04:00:00Z","v":4332,"vw":25.1292},{"c":25.125,"h":25.125,"l":25.1,"n":19,"o":25.1,"t":"2026-09-15T04:00:00Z","v":145,"vw":25.1},{"c":25.125,"h":25.125,"l":25.11,"n":22,"o":25.11,"t":"2026-09-16T04:00:00Z","v":242,"vw":25.11},{"c":25.135,"h":25.15,"l":25.11,"n":81,"o":25.125,"t":"2026-09-17T04:00:00Z","v":3886,"vw":25.133696},{"c":25.1449,"h":25.1449,"l":25.13,"n":22,"o":25.13,"t":"2026-09-18T04:00:00Z","v":161,"vw":25.13},{"c":25.155,"h":25.155,"l":25.145,"n":24,"o":25.145,"t":"2026-09-21T04:00:00Z","v":352,"vw":25.145},{"c":25.155,"h":25.1663,"l":25.14,"n":43,"o":25.1422,"t":"2026-09-22T04:00:00Z","v":2853,"vw":25.146211},{"c":25.145,"h":25.165,"l":25.14,"n":51,"o":25.16,"t":"2026-09-23T04:00:00Z","v":4762,"vw":25.150239},{"c":25.1519,"h":25.16,"l":25.13,"n":50,"o":25.1599,"t":"2026-09-24T04:00:00Z","v":3711,"vw":25.148604},{"c":25.1599,"h":25.16,"l":25.14,"n":66,"o":25.155,"t":"2026-09-25T04:00:00Z","v":2773,"vw":25.152156},{"c":25.16,"h":25.165,"l":25.15,"n":51,"o":25.165,"t":"2026-09-28T04:00:00Z","v":1947,"vw":25.155533},{"c":25.16,"h":25.1678,"l":25.07,"n":52,"o":25.07,"t":"2026-09-29T04:00:00Z","v":5031,"vw":25.157637},{"c":25.155,"h":25.18,"l":25.155,"n":21,"o":25.18,"t":"2026-09-30T04:00:00Z","v":2671,"vw":25.178335},{"c":24.99,"h":24.9903,"l":24.99,"n":30,"o":24.99,"t":"2026-10-01T04:00:00Z","v":1073,"vw":24.990069},{"c":24.99,"h":24.9999,"l":24.99,"n":24,"o":24.9999,"t":"2026-10-02T04:00:00Z","v":192,"vw":24.9999},{"c":25.01,"h":25.017,"l":24.98,"n":48,"o":24.992,"t":"2026-10-05T04:00:00Z","v":5836,"vw":25.000165},{"c":25.02,"h":25.02,"l":25.01,"n":60,"o":25.01,"t":"2026-10-06T04:00:00Z","v":7516,"vw":25.015713},{"c":24.99,"h":25.015,"l":24.985,"n":32,"o":25.015,"t":"2026-10-07T04:00:00Z","v":867,"vw":24.993547},{"c":25.04,"h":25.04,"l":24.9738,"n":27,"o":24.9738,"t":"2026-10-08T04:00:00Z","v":638,"vw":24.99951},{"c":24.98,"h":25.01,"l":24.98,"n":75,"o":25.01,"t":"2026-10-09T04:00:00Z","v":1835,"vw":24.995719},{"c":25.02,"h":25.03,"l":25,"n":21,"o":25.03,"t":"2026-10-12T04:00:00Z","v":1192,"vw":25.010203},{"c":24.985,"h":25.0001,"l":24.985,"n":15,"o":25,"t":"2026-10-13T04:00:00Z","v":1001,"vw":25.00006},{"c":24.955,"h":24.9999,"l":24.94,"n":40,"o":24.985,"t":"2026-10-14T04:00:00Z","v":5042,"vw":24.970619},{"c":24.91,"h":24.94,"l":24.91,"n":39,"o":24.94,"t":"2026-10-15T04:00:00Z","v":2840,"vw":24.924797},{"c":24.915,"h":25.05,"l":24.91,"n":41,"o":24.94,"t":"2026-10-16T04:00:00Z","v":4556,"vw":24.957597},{"c":24.91,"h":24.91,"l":24.91,"n":16,"o":24.91,"t":"2026-10-19T04:00:00Z","v":200,"vw":24.91},{"c":24.8637,"h":24.8637,"l":24.8637,"n":5,"o":24.8637,"t":"2026-10-20T04:00:00Z","v":7,"vw":24.8637},{"c":24.9,"h":24.9,"l":24.9,"n":35,"o":24.9,"t":"2026-10-21T04:00:00Z","v":981,"vw":24.9},{"c":24.87,"h":24.905,"l":24.8674,"n":26,"o":24.905,"t":"2026-10-22T04:00:00Z","v":1775,"vw":24.891198},{"c":24.8537,"h":24.8537,"l":24.8537,"n":8,"o":24.8537,"t":"2026-10-23T04:00:00Z","v":153,"vw":24.8537}],"volatilityBars":[{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-06-22T13:45:00Z","v":120,"vw":24.94},{"c":24.955,"h":24.97,"l":24.955,"n":4,"o":24.9698,"t":"2026-06-22T14:15:00Z","v":1055,"vw":24.96096},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-06-22T15:45:00Z","v":100,"vw":24.97},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-06-22T16:30:00Z","v":100,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-06-22T18:15:00Z","v":100,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-06-22T19:30:00Z","v":100,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-06-22T19:45:00Z","v":107,"vw":24.94},{"c":24.98,"h":24.98,"l":24.96,"n":2,"o":24.96,"t":"2026-06-23T13:30:00Z","v":200,"vw":24.97},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-06-23T14:00:00Z","v":120,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-06-23T14:15:00Z","v":140,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-06-23T14:45:00Z","v":100,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-06-23T17:45:00Z","v":110,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-06-23T18:00:00Z","v":110,"vw":24.96},{"c":24.9601,"h":24.961,"l":24.96,"n":13,"o":24.961,"t":"2026-06-23T19:30:00Z","v":2300,"vw":24.960174},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-06-24T17:15:00Z","v":200,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-06-25T14:30:00Z","v":100,"vw":24.94},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-06-25T15:00:00Z","v":100,"vw":24.93},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-06-26T15:00:00Z","v":200,"vw":24.95},{"c":24.96,"h":24.96,"l":24.9599,"n":8,"o":24.96,"t":"2026-06-29T13:45:00Z","v":2000,"vw":24.959975},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-06-29T14:15:00Z","v":100,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-06-29T19:30:00Z","v":192,"vw":24.96},{"c":24.955,"h":24.955,"l":24.955,"n":1,"o":24.955,"t":"2026-06-30T13:45:00Z","v":180,"vw":24.955},{"c":24.955,"h":24.955,"l":24.955,"n":1,"o":24.955,"t":"2026-06-30T14:00:00Z","v":120,"vw":24.955},{"c":24.9637,"h":24.9637,"l":24.96,"n":4,"o":24.96,"t":"2026-06-30T19:30:00Z","v":400,"vw":24.96185},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-07-02T14:30:00Z","v":100,"vw":24.81},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-07-06T15:30:00Z","v":100,"vw":24.81},{"c":24.81,"h":24.82,"l":24.81,"n":7,"o":24.82,"t":"2026-07-06T19:15:00Z","v":667,"vw":24.814},{"c":24.8113,"h":24.8113,"l":24.8113,"n":1,"o":24.8113,"t":"2026-07-06T19:45:00Z","v":100,"vw":24.8113},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-07-07T18:30:00Z","v":4000,"vw":24.84},{"c":24.81,"h":24.83,"l":24.81,"n":5,"o":24.83,"t":"2026-07-09T13:30:00Z","v":404,"vw":24.82125},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-07-09T15:00:00Z","v":120,"vw":24.82},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-07-10T14:00:00Z","v":382,"vw":24.85},{"c":24.8437,"h":24.845,"l":24.825,"n":15,"o":24.825,"t":"2026-07-10T16:00:00Z","v":4308,"vw":24.837156},{"c":24.8499,"h":24.85,"l":24.8399,"n":20,"o":24.84,"t":"2026-07-10T16:15:00Z","v":3519,"vw":24.845401},{"c":24.84,"h":24.8402,"l":24.84,"n":3,"o":24.8402,"t":"2026-07-10T16:30:00Z","v":704,"vw":24.840057},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-07-14T18:00:00Z","v":113,"vw":24.85},{"c":25.02,"h":25.02,"l":24.8697,"n":10,"o":24.8697,"t":"2026-07-16T17:30:00Z","v":1415,"vw":24.923312},{"c":24.8601,"h":24.869,"l":24.86,"n":11,"o":24.869,"t":"2026-07-16T19:30:00Z","v":2440,"vw":24.862385},{"c":24.885,"h":24.885,"l":24.885,"n":3,"o":24.885,"t":"2026-07-21T19:45:00Z","v":344,"vw":24.885},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-07-22T13:30:00Z","v":452,"vw":24.95},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-07-22T13:45:00Z","v":182,"vw":24.9},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-07-23T15:15:00Z","v":1000,"vw":24.88},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-07-23T19:45:00Z","v":120,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-07-24T16:45:00Z","v":121,"vw":24.88},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-07-27T18:30:00Z","v":167,"vw":24.88},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-07-28T19:45:00Z","v":100,"vw":24.88},{"c":24.88,"h":24.89,"l":24.88,"n":3,"o":24.89,"t":"2026-07-29T16:45:00Z","v":690,"vw":24.887794},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-07-29T17:00:00Z","v":100,"vw":24.9},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-07-29T18:30:00Z","v":100,"vw":24.89},{"c":24.9,"h":24.9,"l":24.895,"n":2,"o":24.895,"t":"2026-07-29T19:45:00Z","v":200,"vw":24.8975},{"c":24.8999,"h":24.9,"l":24.8999,"n":4,"o":24.9,"t":"2026-07-30T16:45:00Z","v":1000,"vw":24.89995},{"c":24.9,"h":24.9,"l":24.8999,"n":11,"o":24.9,"t":"2026-07-30T17:00:00Z","v":1300,"vw":24.899954},{"c":24.905,"h":24.905,"l":24.905,"n":1,"o":24.905,"t":"2026-07-30T19:45:00Z","v":100,"vw":24.905},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-07-31T19:30:00Z","v":1000,"vw":24.93},{"c":24.77,"h":24.77,"l":24.77,"n":3,"o":24.77,"t":"2026-08-03T17:30:00Z","v":156,"vw":24.77},{"c":24.79,"h":24.795,"l":24.79,"n":7,"o":24.795,"t":"2026-08-03T19:45:00Z","v":393,"vw":24.793684},{"c":24.7999,"h":24.7999,"l":24.7999,"n":1,"o":24.7999,"t":"2026-08-05T13:30:00Z","v":2000,"vw":24.7999},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-08-05T14:00:00Z","v":700,"vw":24.8},{"c":24.805,"h":24.805,"l":24.805,"n":1,"o":24.805,"t":"2026-08-05T15:00:00Z","v":200,"vw":24.805},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-08-05T15:30:00Z","v":218,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-08-05T18:15:00Z","v":100,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-08-05T18:45:00Z","v":4300,"vw":24.8},{"c":24.7922,"h":24.8,"l":24.7922,"n":10,"o":24.8,"t":"2026-08-05T19:00:00Z","v":1524,"vw":24.7961},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-08-05T19:15:00Z","v":160,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-08-05T19:45:00Z","v":202,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-08-06T13:45:00Z","v":195,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-08-06T17:30:00Z","v":100,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-08-06T19:00:00Z","v":100,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-08-06T19:45:00Z","v":100,"vw":24.8},{"c":24.845,"h":24.845,"l":24.845,"n":1,"o":24.845,"t":"2026-08-07T17:00:00Z","v":180,"vw":24.845},{"c":24.83,"h":24.83,"l":24.83,"n":5,"o":24.83,"t":"2026-08-07T17:45:00Z","v":702,"vw":24.83},{"c":24.84,"h":24.85,"l":24.83,"n":47,"o":24.83,"t":"2026-08-07T18:00:00Z","v":7416,"vw":24.839724},{"c":24.84,"h":24.85,"l":24.84,"n":27,"o":24.84,"t":"2026-08-07T18:15:00Z","v":4900,"vw":24.840208},{"c":24.83,"h":24.83,"l":24.83,"n":27,"o":24.83,"t":"2026-08-07T18:30:00Z","v":5400,"vw":24.83},{"c":24.83,"h":24.845,"l":24.83,"n":20,"o":24.83,"t":"2026-08-07T18:45:00Z","v":2600,"vw":24.830642},{"c":24.83,"h":24.83,"l":24.83,"n":6,"o":24.83,"t":"2026-08-07T19:00:00Z","v":817,"vw":24.83},{"c":24.83,"h":24.83,"l":24.83,"n":4,"o":24.83,"t":"2026-08-07T19:15:00Z","v":354,"vw":24.83},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-08-10T17:30:00Z","v":105,"vw":24.87},{"c":24.87,"h":24.885,"l":24.87,"n":11,"o":24.885,"t":"2026-08-10T17:45:00Z","v":2695,"vw":24.880494},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-08-10T19:00:00Z","v":100,"vw":24.87},{"c":24.8739,"h":24.8817,"l":24.87,"n":24,"o":24.87,"t":"2026-08-10T19:15:00Z","v":6202,"vw":24.874491},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-08-10T19:30:00Z","v":100,"vw":24.87},{"c":24.88,"h":24.895,"l":24.88,"n":13,"o":24.895,"t":"2026-08-10T19:45:00Z","v":3688,"vw":24.888353},{"c":24.905,"h":24.905,"l":24.89,"n":11,"o":24.8901,"t":"2026-08-11T13:30:00Z","v":6001,"vw":24.896217},{"c":24.8901,"h":24.8901,"l":24.89,"n":8,"o":24.89,"t":"2026-08-11T13:45:00Z","v":1208,"vw":24.89005},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-08-11T14:00:00Z","v":100,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-08-11T14:15:00Z","v":105,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-08-11T15:00:00Z","v":100,"vw":24.89},{"c":24.8939,"h":24.9001,"l":24.89,"n":39,"o":24.89,"t":"2026-08-11T15:45:00Z","v":11188,"vw":24.892668},{"c":24.86,"h":24.9,"l":24.86,"n":25,"o":24.895,"t":"2026-08-11T16:00:00Z","v":21000,"vw":24.893256},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-08-11T16:30:00Z","v":100,"vw":24.89},{"c":24.9,"h":24.9,"l":24.885,"n":8,"o":24.9,"t":"2026-08-11T18:00:00Z","v":820,"vw":24.898125},{"c":24.89,"h":24.9,"l":24.89,"n":6,"o":24.9,"t":"2026-08-11T18:15:00Z","v":844,"vw":24.896517},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-08-11T18:30:00Z","v":120,"vw":24.89},{"c":24.885,"h":24.885,"l":24.885,"n":2,"o":24.885,"t":"2026-08-11T18:45:00Z","v":512,"vw":24.885},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-08-11T19:30:00Z","v":212,"vw":24.89},{"c":24.885,"h":24.89,"l":24.885,"n":4,"o":24.89,"t":"2026-08-11T19:45:00Z","v":313,"vw":24.8875},{"c":24.8901,"h":24.8901,"l":24.89,"n":9,"o":24.89,"t":"2026-08-12T13:30:00Z","v":15160,"vw":24.89005},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-08-12T14:00:00Z","v":100,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-08-12T14:30:00Z","v":108,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-08-12T14:45:00Z","v":100,"vw":24.89},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-08-12T15:00:00Z","v":202702,"vw":24.92},{"c":24.89,"h":24.89,"l":24.89,"n":24,"o":24.89,"t":"2026-08-12T17:30:00Z","v":3063,"vw":24.89},{"c":24.89,"h":24.89,"l":24.89,"n":17,"o":24.89,"t":"2026-08-12T17:45:00Z","v":1416,"vw":24.89},{"c":24.91,"h":24.91,"l":24.91,"n":6,"o":24.91,"t":"2026-08-12T18:00:00Z","v":700,"vw":24.91},{"c":24.91,"h":24.91,"l":24.91,"n":12,"o":24.91,"t":"2026-08-12T18:15:00Z","v":1700,"vw":24.91},{"c":24.92,"h":24.92,"l":24.91,"n":8,"o":24.91,"t":"2026-08-12T18:30:00Z","v":1100,"vw":24.919091},{"c":24.93,"h":24.93,"l":24.93,"n":10,"o":24.93,"t":"2026-08-12T18:45:00Z","v":1800,"vw":24.93},{"c":24.91,"h":24.93,"l":24.91,"n":3,"o":24.93,"t":"2026-08-12T19:00:00Z","v":472,"vw":24.922712},{"c":24.93,"h":24.93,"l":24.93,"n":7,"o":24.93,"t":"2026-08-12T19:30:00Z","v":1300,"vw":24.93},{"c":24.95,"h":24.95,"l":24.95,"n":5,"o":24.95,"t":"2026-08-13T13:30:00Z","v":500,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-08-13T13:45:00Z","v":200,"vw":24.95},{"c":24.98,"h":24.98,"l":24.98,"n":5,"o":24.98,"t":"2026-08-13T14:45:00Z","v":600,"vw":24.98},{"c":24.99,"h":24.99,"l":24.96,"n":7,"o":24.98,"t":"2026-08-13T15:00:00Z","v":712,"vw":24.978258},{"c":25,"h":25,"l":24.99,"n":8,"o":24.99,"t":"2026-08-13T15:15:00Z","v":692,"vw":24.993333},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-08-13T15:30:00Z","v":559,"vw":25},{"c":25.01,"h":25.02,"l":25.01,"n":12,"o":25.01,"t":"2026-08-13T15:45:00Z","v":203171,"vw":25.019931},{"c":25.02,"h":25.02,"l":24.96,"n":10,"o":25.01,"t":"2026-08-13T16:00:00Z","v":1032,"vw":25.006783},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-08-13T16:15:00Z","v":400,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":6,"o":25.02,"t":"2026-08-13T16:30:00Z","v":589,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":5,"o":25.02,"t":"2026-08-13T16:45:00Z","v":453,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-08-13T17:00:00Z","v":400,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":6,"o":25.02,"t":"2026-08-13T17:15:00Z","v":589,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-08-13T17:30:00Z","v":434,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-08-13T17:45:00Z","v":400,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-08-13T18:00:00Z","v":582,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":5,"o":25.02,"t":"2026-08-13T18:15:00Z","v":500,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":5,"o":25.02,"t":"2026-08-13T18:30:00Z","v":500,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":6,"o":25.02,"t":"2026-08-13T18:45:00Z","v":600,"vw":25.02},{"c":25.02,"h":25.02,"l":25.01,"n":11,"o":25.02,"t":"2026-08-13T19:00:00Z","v":914,"vw":25.017905},{"c":25.06,"h":25.06,"l":25.02,"n":10,"o":25.02,"t":"2026-08-13T19:15:00Z","v":873,"vw":25.025},{"c":25.06,"h":25.06,"l":25.06,"n":5,"o":25.06,"t":"2026-08-13T19:30:00Z","v":1000,"vw":25.06},{"c":25.07,"h":25.07,"l":25.03,"n":17,"o":25.03,"t":"2026-08-13T19:45:00Z","v":3543,"vw":25.06597},{"c":25.0599,"h":25.0599,"l":25.059,"n":2,"o":25.059,"t":"2026-08-14T16:15:00Z","v":858,"vw":25.059795},{"c":25.08,"h":25.08,"l":25.07,"n":2,"o":25.07,"t":"2026-08-17T16:00:00Z","v":4513,"vw":25.070222},{"c":25.0672,"h":25.09,"l":25.05,"n":30,"o":25.079,"t":"2026-08-18T13:30:00Z","v":6384,"vw":25.072264},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-08-18T14:45:00Z","v":199904,"vw":25.09},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-08-18T16:15:00Z","v":1000,"vw":25.06},{"c":25.0601,"h":25.0601,"l":25.0601,"n":1,"o":25.0601,"t":"2026-08-18T18:45:00Z","v":1045,"vw":25.0601},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-08-19T13:45:00Z","v":200590,"vw":25.1},{"c":25.085,"h":25.1,"l":25.05,"n":39,"o":25.099,"t":"2026-08-19T17:00:00Z","v":14608,"vw":25.096669},{"c":25.1,"h":25.1,"l":25.1,"n":5,"o":25.1,"t":"2026-08-19T19:45:00Z","v":1239,"vw":25.1},{"c":25.105,"h":25.105,"l":25.105,"n":2,"o":25.105,"t":"2026-08-20T14:00:00Z","v":173,"vw":25.105},{"c":25.1161,"h":25.1161,"l":25.1161,"n":1,"o":25.1161,"t":"2026-08-20T14:15:00Z","v":120,"vw":25.1161},{"c":25.105,"h":25.12,"l":25.105,"n":12,"o":25.12,"t":"2026-08-20T14:45:00Z","v":4952,"vw":25.108245},{"c":25.105,"h":25.105,"l":25.105,"n":1,"o":25.105,"t":"2026-08-20T15:30:00Z","v":271,"vw":25.105},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-08-21T08:45:00Z","v":1003,"vw":25.15},{"c":25.115,"h":25.115,"l":25.115,"n":1,"o":25.115,"t":"2026-08-21T13:45:00Z","v":199,"vw":25.115},{"c":25.14,"h":25.14,"l":25.14,"n":6,"o":25.14,"t":"2026-08-21T19:45:00Z","v":622,"vw":25.14},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-08-24T13:45:00Z","v":178,"vw":25.13},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-08-24T16:15:00Z","v":200,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-08-24T16:30:00Z","v":300,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-08-24T16:45:00Z","v":790,"vw":25.15},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-08-24T17:00:00Z","v":200,"vw":25.14},{"c":25.12,"h":25.14,"l":25.12,"n":10,"o":25.14,"t":"2026-08-24T17:15:00Z","v":1649,"vw":25.12541},{"c":25.1219,"h":25.1219,"l":25.1219,"n":2,"o":25.1219,"t":"2026-08-24T17:30:00Z","v":1000,"vw":25.1219},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-08-24T17:45:00Z","v":750,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-08-24T18:00:00Z","v":250,"vw":25.14},{"c":25.14,"h":25.14,"l":25.13,"n":4,"o":25.13,"t":"2026-08-24T18:15:00Z","v":800,"vw":25.13375},{"c":25.145,"h":25.145,"l":25.14,"n":10,"o":25.14,"t":"2026-08-24T18:30:00Z","v":1150,"vw":25.141695},{"c":25.1401,"h":25.1401,"l":25.1401,"n":4,"o":25.1401,"t":"2026-08-24T18:45:00Z","v":586,"vw":25.1401},{"c":25.15,"h":25.15,"l":25.15,"n":4,"o":25.15,"t":"2026-08-24T19:00:00Z","v":450,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-08-24T19:15:00Z","v":400,"vw":25.15},{"c":25.13,"h":25.15,"l":25.13,"n":7,"o":25.15,"t":"2026-08-24T19:30:00Z","v":811,"vw":25.147083},{"c":25.15,"h":25.15,"l":25.13,"n":4,"o":25.13,"t":"2026-08-24T19:45:00Z","v":966,"vw":25.1375},{"c":25.1439,"h":25.15,"l":25.1439,"n":3,"o":25.15,"t":"2026-08-25T13:30:00Z","v":1047,"vw":25.14695},{"c":25.17,"h":25.17,"l":25.16,"n":3,"o":25.16,"t":"2026-08-25T13:45:00Z","v":647,"vw":25.1678},{"c":25.15,"h":25.16,"l":25.15,"n":6,"o":25.16,"t":"2026-08-25T14:00:00Z","v":901,"vw":25.154444},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-08-25T14:15:00Z","v":500,"vw":25.16},{"c":25.17,"h":25.17,"l":25.16,"n":4,"o":25.16,"t":"2026-08-25T14:30:00Z","v":341,"vw":25.167015},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-08-25T14:45:00Z","v":735,"vw":25.17},{"c":25.17,"h":25.17,"l":25.15,"n":5,"o":25.15,"t":"2026-08-25T15:00:00Z","v":846,"vw":25.157113},{"c":25.155,"h":25.155,"l":25.155,"n":1,"o":25.155,"t":"2026-08-25T15:15:00Z","v":500,"vw":25.155},{"c":25.14,"h":25.17,"l":25.14,"n":3,"o":25.17,"t":"2026-08-25T15:30:00Z","v":1120,"vw":25.147554},{"c":25.17,"h":25.17,"l":25.17,"n":4,"o":25.17,"t":"2026-08-25T15:45:00Z","v":254,"vw":25.17},{"c":25.142,"h":25.142,"l":25.142,"n":1,"o":25.142,"t":"2026-08-25T16:00:00Z","v":500,"vw":25.142},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-08-25T16:15:00Z","v":235,"vw":25.16},{"c":25.16,"h":25.16,"l":25.16,"n":6,"o":25.16,"t":"2026-08-25T16:30:00Z","v":295,"vw":25.16},{"c":25.15,"h":25.16,"l":25.15,"n":5,"o":25.16,"t":"2026-08-25T17:00:00Z","v":735,"vw":25.152857},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-08-25T17:15:00Z","v":125,"vw":25.16},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-08-25T17:30:00Z","v":188,"vw":25.17},{"c":25.17,"h":25.17,"l":25.1439,"n":4,"o":25.17,"t":"2026-08-25T18:00:00Z","v":853,"vw":25.154258},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-08-25T18:15:00Z","v":141,"vw":25.17},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-08-25T18:30:00Z","v":141,"vw":25.17},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-08-25T18:45:00Z","v":118,"vw":25.17},{"c":25.1468,"h":25.1468,"l":25.1468,"n":2,"o":25.1468,"t":"2026-08-25T19:00:00Z","v":528,"vw":25.1468},{"c":25.1699,"h":25.17,"l":25.169,"n":5,"o":25.169,"t":"2026-08-25T19:15:00Z","v":1888,"vw":25.169618},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-08-26T13:30:00Z","v":500,"vw":25.15},{"c":25.1439,"h":25.1439,"l":25.1439,"n":1,"o":25.1439,"t":"2026-08-26T14:45:00Z","v":500,"vw":25.1439},{"c":25.1401,"h":25.1401,"l":25.1401,"n":1,"o":25.1401,"t":"2026-08-26T16:15:00Z","v":500,"vw":25.1401},{"c":25.1439,"h":25.1439,"l":25.1439,"n":1,"o":25.1439,"t":"2026-08-26T16:30:00Z","v":325,"vw":25.1439},{"c":25.1402,"h":25.1402,"l":25.1402,"n":2,"o":25.1402,"t":"2026-08-26T17:30:00Z","v":500,"vw":25.1402},{"c":25.1535,"h":25.1535,"l":25.1535,"n":1,"o":25.1535,"t":"2026-08-26T19:15:00Z","v":500,"vw":25.1535},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-08-27T13:45:00Z","v":500,"vw":25.17},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-08-27T14:15:00Z","v":500,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-08-27T15:45:00Z","v":500,"vw":25.15},{"c":25.1599,"h":25.16,"l":25.1599,"n":3,"o":25.16,"t":"2026-08-27T16:00:00Z","v":205,"vw":25.15995},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-08-27T16:45:00Z","v":500,"vw":25.15},{"c":25.142,"h":25.142,"l":25.142,"n":1,"o":25.142,"t":"2026-08-27T17:45:00Z","v":500,"vw":25.142},{"c":25.1402,"h":25.1402,"l":25.1402,"n":1,"o":25.1402,"t":"2026-08-27T18:15:00Z","v":500,"vw":25.1402},{"c":25.14,"h":25.1401,"l":25.14,"n":7,"o":25.1401,"t":"2026-08-27T18:45:00Z","v":700,"vw":25.140072},{"c":25.15,"h":25.15,"l":25.142,"n":2,"o":25.142,"t":"2026-08-27T19:30:00Z","v":1000,"vw":25.146},{"c":25.16,"h":25.16,"l":25.15,"n":7,"o":25.15,"t":"2026-08-27T19:45:00Z","v":2134,"vw":25.155314},{"c":25.1538,"h":25.1538,"l":25.1538,"n":1,"o":25.1538,"t":"2026-08-28T13:30:00Z","v":500,"vw":25.1538},{"c":25.16,"h":25.16,"l":25.15,"n":5,"o":25.15,"t":"2026-08-28T13:45:00Z","v":773,"vw":25.153532},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-08-28T14:00:00Z","v":500,"vw":25.165},{"c":25.1538,"h":25.1538,"l":25.1538,"n":1,"o":25.1538,"t":"2026-08-28T14:30:00Z","v":500,"vw":25.1538},{"c":25.151,"h":25.151,"l":25.151,"n":1,"o":25.151,"t":"2026-08-28T14:45:00Z","v":212,"vw":25.151},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-08-28T16:15:00Z","v":500,"vw":25.165},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-08-31T13:45:00Z","v":262,"vw":25.17},{"c":25.175,"h":25.175,"l":25.175,"n":1,"o":25.175,"t":"2026-08-31T14:15:00Z","v":500,"vw":25.175},{"c":25.175,"h":25.19,"l":25.1639,"n":3,"o":25.1639,"t":"2026-08-31T14:30:00Z","v":1100,"vw":25.171318},{"c":25.18,"h":25.18,"l":25.16,"n":6,"o":25.16,"t":"2026-08-31T14:45:00Z","v":608,"vw":25.164016},{"c":25.1639,"h":25.1639,"l":25.1639,"n":1,"o":25.1639,"t":"2026-08-31T17:45:00Z","v":200,"vw":25.1639},{"c":25.175,"h":25.175,"l":25.175,"n":1,"o":25.175,"t":"2026-08-31T18:45:00Z","v":300,"vw":25.175},{"c":25.0503,"h":25.0503,"l":25.0503,"n":1,"o":25.0503,"t":"2026-09-01T13:30:00Z","v":600,"vw":25.0503},{"c":25.0501,"h":25.0501,"l":25.0501,"n":2,"o":25.0501,"t":"2026-09-01T13:45:00Z","v":2394,"vw":25.0501},{"c":25.04,"h":25.05,"l":24.94,"n":9,"o":25.05,"t":"2026-09-01T14:00:00Z","v":1766,"vw":25.013407},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-09-01T14:15:00Z","v":100,"vw":25.07},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-01T14:45:00Z","v":1000,"vw":25.06},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-09-01T16:45:00Z","v":500,"vw":25.07},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-09-01T17:00:00Z","v":100,"vw":25.07},{"c":25.04,"h":25.0402,"l":25.04,"n":5,"o":25.0402,"t":"2026-09-01T17:30:00Z","v":501,"vw":25.0401},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-09-01T19:15:00Z","v":500,"vw":25.04},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-02T13:30:00Z","v":144,"vw":25.05},{"c":25.0438,"h":25.0438,"l":25.0438,"n":1,"o":25.0438,"t":"2026-09-02T13:45:00Z","v":500,"vw":25.0438},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-09-02T14:00:00Z","v":101,"vw":25.07},{"c":25.0662,"h":25.0662,"l":25.0662,"n":1,"o":25.0662,"t":"2026-09-02T14:15:00Z","v":396,"vw":25.0662},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-09-02T14:45:00Z","v":500,"vw":25.055},{"c":25.0401,"h":25.0401,"l":25.0401,"n":1,"o":25.0401,"t":"2026-09-02T16:45:00Z","v":300,"vw":25.0401},{"c":25.06,"h":25.06,"l":25.055,"n":2,"o":25.055,"t":"2026-09-02T17:00:00Z","v":306,"vw":25.056732},{"c":25.04,"h":25.07,"l":25.04,"n":4,"o":25.069,"t":"2026-09-02T18:00:00Z","v":1364,"vw":25.052896},{"c":25.0438,"h":25.0438,"l":25.0438,"n":1,"o":25.0438,"t":"2026-09-02T18:30:00Z","v":500,"vw":25.0438},{"c":25.0688,"h":25.069,"l":25.0688,"n":3,"o":25.069,"t":"2026-09-02T18:45:00Z","v":948,"vw":25.068821},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-09-02T19:00:00Z","v":252,"vw":25.055},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-02T19:30:00Z","v":500,"vw":25.06},{"c":25.083,"h":25.083,"l":25.083,"n":1,"o":25.083,"t":"2026-09-03T14:00:00Z","v":500,"vw":25.083},{"c":25.0739,"h":25.0739,"l":25.0739,"n":1,"o":25.0739,"t":"2026-09-03T14:15:00Z","v":500,"vw":25.0739},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-03T14:30:00Z","v":100,"vw":25.1},{"c":25.0817,"h":25.0817,"l":25.08,"n":6,"o":25.08,"t":"2026-09-03T16:45:00Z","v":956,"vw":25.080811},{"c":25.0917,"h":25.0917,"l":25.09,"n":5,"o":25.09,"t":"2026-09-04T13:45:00Z","v":557,"vw":25.09034},{"c":25.081,"h":25.1,"l":25.081,"n":6,"o":25.1,"t":"2026-09-04T14:00:00Z","v":2664,"vw":25.097141},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-04T14:15:00Z","v":100,"vw":25.11},{"c":25.0944,"h":25.0944,"l":25.08,"n":9,"o":25.09,"t":"2026-09-04T18:30:00Z","v":2318,"vw":25.091561},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-08T14:15:00Z","v":100,"vw":25.11},{"c":25.1073,"h":25.1073,"l":25.1073,"n":1,"o":25.1073,"t":"2026-09-08T14:45:00Z","v":800,"vw":25.1073},{"c":25.08,"h":25.09,"l":25.08,"n":10,"o":25.085,"t":"2026-09-08T15:00:00Z","v":1100,"vw":25.085},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-08T15:15:00Z","v":131,"vw":25.09},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-08T16:15:00Z","v":3400,"vw":25.12},{"c":25.105,"h":25.105,"l":25.09,"n":2,"o":25.09,"t":"2026-09-08T16:30:00Z","v":400,"vw":25.0975},{"c":25.09,"h":25.09,"l":25.09,"n":3,"o":25.09,"t":"2026-09-08T20:00:00Z","v":102,"vw":25.09},{"c":25.095,"h":25.095,"l":25.095,"n":1,"o":25.095,"t":"2026-09-09T13:30:00Z","v":318,"vw":25.095},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-09T14:15:00Z","v":100,"vw":25.11},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-09-09T18:00:00Z","v":120,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-09-09T18:15:00Z","v":100,"vw":25.08},{"c":25.09,"h":25.09,"l":25.09,"n":4,"o":25.09,"t":"2026-09-09T18:30:00Z","v":464,"vw":25.09},{"c":25.0811,"h":25.0812,"l":25.0811,"n":3,"o":25.0812,"t":"2026-09-09T19:45:00Z","v":324,"vw":25.081133},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-09-10T13:45:00Z","v":444,"vw":25.07},{"c":25.0739,"h":25.1,"l":25.0739,"n":3,"o":25.1,"t":"2026-09-10T14:15:00Z","v":508,"vw":25.079048},{"c":25.0739,"h":25.0739,"l":25.0739,"n":1,"o":25.0739,"t":"2026-09-10T16:00:00Z","v":297,"vw":25.0739},{"c":25.085,"h":25.085,"l":25.085,"n":3,"o":25.085,"t":"2026-09-10T19:00:00Z","v":904,"vw":25.085},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-11T14:30:00Z","v":100,"vw":25.11},{"c":25.1,"h":25.13,"l":25.1,"n":6,"o":25.13,"t":"2026-09-11T18:30:00Z","v":2203,"vw":25.12676},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-14T11:00:00Z","v":200,"vw":25.09},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-14T13:15:00Z","v":200,"vw":25.6},{"c":25.13,"h":25.13,"l":25.13,"n":6,"o":25.13,"t":"2026-09-14T13:30:00Z","v":3732,"vw":25.13},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-14T14:15:00Z","v":100,"vw":25.1},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-15T14:00:00Z","v":100,"vw":25.1},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-09-16T14:00:00Z","v":101,"vw":25.11},{"c":25.125,"h":25.125,"l":25.125,"n":5,"o":25.125,"t":"2026-09-17T13:45:00Z","v":508,"vw":25.125},{"c":25.11,"h":25.14,"l":25.11,"n":4,"o":25.14,"t":"2026-09-17T14:00:00Z","v":240,"vw":25.126667},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-09-17T14:15:00Z","v":175,"vw":25.14},{"c":25.14,"h":25.14,"l":25.125,"n":4,"o":25.14,"t":"2026-09-17T14:45:00Z","v":494,"vw":25.135011},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-09-17T15:00:00Z","v":200,"vw":25.14},{"c":25.135,"h":25.135,"l":25.12,"n":6,"o":25.12,"t":"2026-09-17T15:45:00Z","v":356,"vw":25.13},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-09-17T16:15:00Z","v":425,"vw":25.15},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-09-17T17:15:00Z","v":294,"vw":25.12},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-09-17T18:15:00Z","v":150,"vw":25.13},{"c":25.13,"h":25.135,"l":25.13,"n":2,"o":25.135,"t":"2026-09-17T18:30:00Z","v":200,"vw":25.1325},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-09-18T13:45:00Z","v":100,"vw":25.13},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-09-21T13:30:00Z","v":282,"vw":25.145},{"c":25.1422,"h":25.1422,"l":25.1422,"n":1,"o":25.1422,"t":"2026-09-22T13:30:00Z","v":500,"vw":25.1422},{"c":25.15,"h":25.15,"l":25.14,"n":6,"o":25.14,"t":"2026-09-22T13:45:00Z","v":1000,"vw":25.145},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-09-22T14:15:00Z","v":113,"vw":25.14},{"c":25.1663,"h":25.1663,"l":25.1663,"n":1,"o":25.1663,"t":"2026-09-22T14:30:00Z","v":186,"vw":25.1663},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-22T14:45:00Z","v":194,"vw":25.16},{"c":25.1401,"h":25.1401,"l":25.14,"n":5,"o":25.14,"t":"2026-09-22T16:15:00Z","v":508,"vw":25.140061},{"c":25.155,"h":25.155,"l":25.155,"n":1,"o":25.155,"t":"2026-09-22T18:15:00Z","v":129,"vw":25.155},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-09-22T18:30:00Z","v":100,"vw":25.14},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-23T13:30:00Z","v":150,"vw":25.16},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-09-23T13:45:00Z","v":150,"vw":25.165},{"c":25.1617,"h":25.1617,"l":25.15,"n":8,"o":25.15,"t":"2026-09-23T14:00:00Z","v":1101,"vw":25.155318},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-09-23T14:30:00Z","v":583,"vw":25.14},{"c":25.155,"h":25.155,"l":25.14,"n":8,"o":25.14,"t":"2026-09-23T15:15:00Z","v":1578,"vw":25.150174},{"c":25.15,"h":25.15,"l":25.14,"n":2,"o":25.14,"t":"2026-09-23T17:00:00Z","v":400,"vw":25.145},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-23T18:45:00Z","v":111,"vw":25.15},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-09-23T19:30:00Z","v":367,"vw":25.145},{"c":25.14,"h":25.16,"l":25.14,"n":7,"o":25.1599,"t":"2026-09-24T13:30:00Z","v":1087,"vw":25.150302},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-09-24T14:00:00Z","v":300,"vw":25.145},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-09-24T14:15:00Z","v":100,"vw":25.13},{"c":25.14,"h":25.14,"l":25.13,"n":5,"o":25.13,"t":"2026-09-24T15:30:00Z","v":630,"vw":25.135},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-24T17:00:00Z","v":200,"vw":25.16},{"c":25.1505,"h":25.155,"l":25.1505,"n":2,"o":25.155,"t":"2026-09-24T18:15:00Z","v":375,"vw":25.1526},{"c":25.1514,"h":25.1514,"l":25.1514,"n":1,"o":25.1514,"t":"2026-09-24T19:30:00Z","v":100,"vw":25.1514},{"c":25.1539,"h":25.155,"l":25.15,"n":10,"o":25.1501,"t":"2026-09-24T19:45:00Z","v":851,"vw":25.151932},{"c":25.155,"h":25.155,"l":25.155,"n":1,"o":25.155,"t":"2026-09-25T13:45:00Z","v":300,"vw":25.155},{"c":25.1401,"h":25.1401,"l":25.14,"n":4,"o":25.14,"t":"2026-09-25T14:15:00Z","v":400,"vw":25.14005},{"c":25.155,"h":25.155,"l":25.155,"n":4,"o":25.155,"t":"2026-09-25T18:30:00Z","v":225,"vw":25.155},{"c":25.1401,"h":25.1401,"l":25.1401,"n":3,"o":25.1401,"t":"2026-09-25T19:00:00Z","v":112,"vw":25.1401},{"c":25.1501,"h":25.1501,"l":25.1501,"n":4,"o":25.1501,"t":"2026-09-25T19:30:00Z","v":340,"vw":25.1501},{"c":25.16,"h":25.16,"l":25.16,"n":10,"o":25.16,"t":"2026-09-25T19:45:00Z","v":765,"vw":25.16},{"c":25.165,"h":25.165,"l":25.165,"n":2,"o":25.165,"t":"2026-09-28T14:15:00Z","v":200,"vw":25.165},{"c":25.1501,"h":25.1501,"l":25.15,"n":8,"o":25.15,"t":"2026-09-28T17:45:00Z","v":401,"vw":25.15005},{"c":25.1501,"h":25.1501,"l":25.15,"n":5,"o":25.15,"t":"2026-09-28T19:15:00Z","v":401,"vw":25.15005},{"c":25.1578,"h":25.16,"l":25.15,"n":3,"o":25.16,"t":"2026-09-28T19:45:00Z","v":350,"vw":25.156514},{"c":25.1678,"h":25.1678,"l":25.07,"n":5,"o":25.07,"t":"2026-09-29T13:30:00Z","v":401,"vw":25.138722},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-29T13:45:00Z","v":100,"vw":25.15},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-09-29T14:15:00Z","v":200,"vw":25.165},{"c":25.165,"h":25.165,"l":25.165,"n":2,"o":25.165,"t":"2026-09-29T15:15:00Z","v":1929,"vw":25.165},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-09-29T16:00:00Z","v":249,"vw":25.165},{"c":25.15,"h":25.1501,"l":25.15,"n":5,"o":25.15,"t":"2026-09-29T17:45:00Z","v":758,"vw":25.150033},{"c":25.166,"h":25.166,"l":25.155,"n":5,"o":25.155,"t":"2026-09-29T18:15:00Z","v":296,"vw":25.159955},{"c":25.1403,"h":25.155,"l":25.14,"n":5,"o":25.155,"t":"2026-09-29T18:45:00Z","v":450,"vw":25.143863},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-09-29T20:00:00Z","v":134,"vw":25.16},{"c":25.17,"h":25.18,"l":25.17,"n":6,"o":25.18,"t":"2026-09-30T13:45:00Z","v":2513,"vw":25.179057},{"c":25.165,"h":25.165,"l":25.165,"n":1,"o":25.165,"t":"2026-09-30T18:00:00Z","v":136,"vw":25.165},{"c":24.99,"h":24.9903,"l":24.99,"n":7,"o":24.99,"t":"2026-10-01T13:30:00Z","v":779,"vw":24.990084},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-10-01T20:00:00Z","v":148,"vw":24.99},{"c":24.9999,"h":24.9999,"l":24.9999,"n":1,"o":24.9999,"t":"2026-10-02T13:45:00Z","v":152,"vw":24.9999},{"c":24.98,"h":24.995,"l":24.98,"n":5,"o":24.992,"t":"2026-10-05T13:45:00Z","v":1519,"vw":24.986607},{"c":25,"h":25.01,"l":24.9983,"n":12,"o":25.01,"t":"2026-10-05T14:15:00Z","v":2000,"vw":25.00432},{"c":25.017,"h":25.017,"l":25.015,"n":3,"o":25.015,"t":"2026-10-05T15:00:00Z","v":1000,"vw":25.0166},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-05T19:15:00Z","v":894,"vw":24.995},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-05T19:45:00Z","v":100,"vw":24.995},{"c":25.01,"h":25.01,"l":25.01,"n":3,"o":25.01,"t":"2026-10-05T20:00:00Z","v":102,"vw":25.01},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-06T14:00:00Z","v":2727,"vw":25.01},{"c":25.02,"h":25.02,"l":25.01,"n":4,"o":25.01,"t":"2026-10-06T16:15:00Z","v":4052,"vw":25.0195},{"c":25.02,"h":25.02,"l":25.02,"n":3,"o":25.02,"t":"2026-10-06T20:00:00Z","v":102,"vw":25.02},{"c":25.015,"h":25.015,"l":25.015,"n":1,"o":25.015,"t":"2026-10-07T14:15:00Z","v":130,"vw":25.015},{"c":24.985,"h":24.985,"l":24.985,"n":1,"o":24.985,"t":"2026-10-07T19:00:00Z","v":118,"vw":24.985},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-10-07T19:45:00Z","v":402,"vw":24.99},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-10-07T20:00:00Z","v":103,"vw":24.99},{"c":24.9738,"h":24.9738,"l":24.9738,"n":1,"o":24.9738,"t":"2026-10-08T16:00:00Z","v":159,"vw":24.9738},{"c":24.9999,"h":24.9999,"l":24.9999,"n":1,"o":24.9999,"t":"2026-10-08T17:45:00Z","v":100,"vw":24.9999},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-08T20:00:00Z","v":102,"vw":25.04},{"c":25,"h":25.01,"l":25,"n":7,"o":25.01,"t":"2026-10-09T19:45:00Z","v":823,"vw":25.001504},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-09T20:00:00Z","v":301,"vw":24.98},{"c":25.03,"h":25.03,"l":25.03,"n":3,"o":25.03,"t":"2026-10-12T13:30:00Z","v":102,"vw":25.03},{"c":25,"h":25.0002,"l":25,"n":4,"o":25.0002,"t":"2026-10-12T13:45:00Z","v":320,"vw":25.0001},{"c":25.005,"h":25.005,"l":25.005,"n":1,"o":25.005,"t":"2026-10-12T15:00:00Z","v":176,"vw":25.005},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T17:45:00Z","v":278,"vw":25.01},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-12T19:00:00Z","v":125,"vw":25.01},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-12T20:00:00Z","v":106,"vw":25.02},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-13T13:30:00Z","v":681,"vw":25},{"c":25.0001,"h":25.0001,"l":25.0001,"n":1,"o":25.0001,"t":"2026-10-13T15:00:00Z","v":300,"vw":25.0001},{"c":24.985,"h":24.985,"l":24.985,"n":8,"o":24.985,"t":"2026-10-14T13:45:00Z","v":1333,"vw":24.985},{"c":24.97,"h":24.9999,"l":24.97,"n":3,"o":24.9999,"t":"2026-10-14T18:00:00Z","v":941,"vw":24.996719},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-10-14T18:45:00Z","v":600,"vw":24.97},{"c":24.94,"h":24.95,"l":24.94,"n":12,"o":24.95,"t":"2026-10-14T19:30:00Z","v":1800,"vw":24.945625},{"c":24.955,"h":24.955,"l":24.955,"n":1,"o":24.955,"t":"2026-10-14T19:45:00Z","v":214,"vw":24.955},{"c":24.92,"h":24.94,"l":24.92,"n":9,"o":24.94,"t":"2026-10-15T15:15:00Z","v":1376,"vw":24.930059},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-15T16:30:00Z","v":1000,"vw":24.92},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-15T19:45:00Z","v":100,"vw":24.91},{"c":24.91,"h":25.05,"l":24.91,"n":26,"o":24.94,"t":"2026-10-16T15:30:00Z","v":4077,"vw":24.959266},{"c":24.9299,"h":24.93,"l":24.9299,"n":2,"o":24.93,"t":"2026-10-16T19:15:00Z","v":240,"vw":24.92995},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-22T12:00:00Z","v":180,"vw":24.85},{"c":24.89,"h":24.905,"l":24.89,"n":4,"o":24.905,"t":"2026-10-22T13:45:00Z","v":989,"vw":24.903102},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-22T17:45:00Z","v":209,"vw":24.87},{"c":24.8674,"h":24.8674,"l":24.8674,"n":1,"o":24.8674,"t":"2026-10-22T18:30:00Z","v":129,"vw":24.8674},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-22T19:45:00Z","v":209,"vw":24.87},{"c":24.8537,"h":24.8537,"l":24.8537,"n":1,"o":24.8537,"t":"2026-10-23T16:30:00Z","v":144,"vw":24.8537}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":32.54936938846663,"iv":0.47883310760773334,"gamma":0.042119292451889695,"theta":-0.008801699099695736,"vega":0.050130878034063096,"rho":0.01959715545796187,"breakevenPct":34.88683531412478}],"put":[{"delta":0.15,"premium":1.025,"strike":17.755732675888755,"iv":0.6799113014466515,"gamma":0.021798435225429638,"theta":-0.007901252035378076,"vega":0.03677398073989159,"rho":-0.02049859811109016,"breakevenPct":32.6831309789337}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":32.54936938846663,"iv":0.47883310760773334,"gamma":0.042119292451889695,"theta":-0.008801699099695736,"vega":0.050130878034063096,"rho":0.01959715545796187,"breakevenPct":34.88683531412478}],"put":[{"delta":0.15,"premium":1.025,"strike":17.755732675888755,"iv":0.6799113014466515,"gamma":0.021798435225429638,"theta":-0.007901252035378076,"vega":0.03677398073989159,"rho":-0.02049859811109016,"breakevenPct":32.6831309789337}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}