{"symbol":"XRMI","url":"https://intraalpha.com/companies/XRMI","capturedAt":"2026-10-23T02:24:31.688Z","state":"ready","quote":{"symbol":"XRMI","last_price":17.09,"prev_close":17.16,"regular_close":17.09,"change":-0.07,"change_pct":-0.4079,"regular_change":-0.07,"regular_change_pct":-0.4079,"extended_change":0,"extended_change_pct":0,"bid":16.36,"ask":30.54,"bid_size":100,"ask_size":100,"volume":11891,"vwap":17.075195,"open":17.06,"high":17.11,"low":17.03,"close":17.09,"trade_count":128,"last_trade_at":"2026-10-23T00:00:00.07611729Z","last_quote_at":"2026-10-23T00:00:00.415008928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":59200000,"net_expense_ratio":0.006,"portfolio_turnover":0.1,"dividend_yield":0.005,"inception_date":"2021-08-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:31.235596+00:00"},"optionObservedAt":"2026-10-22T19:50:22.160Z","bars":[{"c":17.355,"h":17.355,"l":17.355,"n":4,"o":17.355,"t":"2026-10-16T13:40:00Z","v":866,"vw":17.355},{"c":17.3432,"h":17.3432,"l":17.3432,"n":1,"o":17.3432,"t":"2026-10-16T14:20:00Z","v":229,"vw":17.3432},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-16T14:25:00Z","v":289,"vw":17.36},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T14:35:00Z","v":376,"vw":17.36},{"c":17.3304,"h":17.34,"l":17.33,"n":12,"o":17.34,"t":"2026-10-16T15:05:00Z","v":1618,"vw":17.338502},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-16T15:10:00Z","v":121,"vw":17.325},{"c":17.31,"h":17.32,"l":17.31,"n":9,"o":17.32,"t":"2026-10-16T15:20:00Z","v":755,"vw":17.315},{"c":17.305,"h":17.305,"l":17.305,"n":2,"o":17.305,"t":"2026-10-16T15:45:00Z","v":246,"vw":17.305},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-10-16T15:50:00Z","v":411,"vw":17.3},{"c":17.29,"h":17.3,"l":17.29,"n":7,"o":17.3,"t":"2026-10-16T15:55:00Z","v":660,"vw":17.294},{"c":17.27,"h":17.28,"l":17.27,"n":13,"o":17.28,"t":"2026-10-16T16:00:00Z","v":976,"vw":17.272162},{"c":17.25,"h":17.26,"l":17.25,"n":10,"o":17.26,"t":"2026-10-16T16:30:00Z","v":935,"vw":17.255714},{"c":17.245,"h":17.245,"l":17.24,"n":3,"o":17.24,"t":"2026-10-16T16:40:00Z","v":1196,"vw":17.244164},{"c":17.23,"h":17.23,"l":17.23,"n":10,"o":17.23,"t":"2026-10-16T16:45:00Z","v":623,"vw":17.23},{"c":17.21,"h":17.22,"l":17.21,"n":38,"o":17.22,"t":"2026-10-16T17:00:00Z","v":758,"vw":17.211429},{"c":17.19,"h":17.2,"l":17.19,"n":6,"o":17.2,"t":"2026-10-16T17:05:00Z","v":409,"vw":17.1975},{"c":17.17,"h":17.17,"l":17.17,"n":10,"o":17.17,"t":"2026-10-16T17:15:00Z","v":2000,"vw":17.17},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-16T17:45:00Z","v":2442,"vw":17.24},{"c":17.17,"h":17.17,"l":17.17,"n":6,"o":17.17,"t":"2026-10-16T18:00:00Z","v":1200,"vw":17.17},{"c":17.17,"h":17.2,"l":17.17,"n":6,"o":17.2,"t":"2026-10-16T18:15:00Z","v":1674,"vw":17.182079},{"c":17.17,"h":17.17,"l":17.16,"n":15,"o":17.16,"t":"2026-10-16T18:20:00Z","v":1160,"vw":17.166},{"c":17.17,"h":17.17,"l":17.17,"n":10,"o":17.17,"t":"2026-10-16T18:25:00Z","v":1203,"vw":17.17},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T18:30:00Z","v":224,"vw":17.19},{"c":17.16,"h":17.161,"l":17.16,"n":9,"o":17.161,"t":"2026-10-16T18:40:00Z","v":789,"vw":17.160143},{"c":17.16,"h":17.16,"l":17.16,"n":2,"o":17.16,"t":"2026-10-16T18:45:00Z","v":200,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":15,"o":17.16,"t":"2026-10-16T18:50:00Z","v":2513,"vw":17.16},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-16T18:55:00Z","v":400,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":94,"o":17.15,"t":"2026-10-16T19:05:00Z","v":13755,"vw":17.15},{"c":17.175,"h":17.175,"l":17.175,"n":2,"o":17.175,"t":"2026-10-16T19:20:00Z","v":4092,"vw":17.175},{"c":17.205,"h":17.205,"l":17.16,"n":2,"o":17.16,"t":"2026-10-16T19:50:00Z","v":1760,"vw":17.1825},{"c":17.15,"h":17.15,"l":17.15,"n":15,"o":17.15,"t":"2026-10-19T13:30:00Z","v":608,"vw":17.15},{"c":17.085,"h":17.085,"l":17.085,"n":3,"o":17.085,"t":"2026-10-19T13:35:00Z","v":1002,"vw":17.085},{"c":17.0501,"h":17.11,"l":17.0501,"n":5,"o":17.11,"t":"2026-10-19T13:55:00Z","v":590,"vw":17.099778},{"c":17.08,"h":17.08,"l":17.0501,"n":6,"o":17.0501,"t":"2026-10-19T14:00:00Z","v":370,"vw":17.067383},{"c":17.1069,"h":17.11,"l":17.1069,"n":15,"o":17.11,"t":"2026-10-19T14:40:00Z","v":2336,"vw":17.109687},{"c":17.1299,"h":17.1299,"l":17.1299,"n":1,"o":17.1299,"t":"2026-10-19T15:45:00Z","v":116,"vw":17.1299},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-19T15:50:00Z","v":100,"vw":17.13},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-10-19T16:00:00Z","v":1193,"vw":17.12},{"c":17.0951,"h":17.0951,"l":17.0951,"n":3,"o":17.0951,"t":"2026-10-19T16:05:00Z","v":222,"vw":17.0951},{"c":17.07,"h":17.07,"l":17.0602,"n":7,"o":17.07,"t":"2026-10-19T16:20:00Z","v":1149,"vw":17.067023},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-19T16:30:00Z","v":168,"vw":17.09},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-19T16:40:00Z","v":410,"vw":17.09},{"c":17.06,"h":17.08,"l":17.06,"n":5,"o":17.08,"t":"2026-10-19T17:20:00Z","v":680,"vw":17.062941},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-10-19T17:55:00Z","v":201,"vw":17.08},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-19T19:15:00Z","v":100,"vw":17.12},{"c":17.1,"h":17.1,"l":17.08,"n":5,"o":17.08,"t":"2026-10-19T19:55:00Z","v":1307,"vw":17.081594},{"c":17.065,"h":17.07,"l":17.065,"n":7,"o":17.07,"t":"2026-10-20T13:30:00Z","v":308,"vw":17.068305},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-20T13:35:00Z","v":520,"vw":17.07},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-20T14:35:00Z","v":608,"vw":17.11},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-20T14:55:00Z","v":8389,"vw":17.13},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-20T15:25:00Z","v":629,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-20T15:45:00Z","v":11093,"vw":17.11},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-20T16:25:00Z","v":148,"vw":17.1},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-20T16:45:00Z","v":100,"vw":17.13},{"c":17.13,"h":17.13,"l":17.13,"n":8,"o":17.13,"t":"2026-10-20T16:50:00Z","v":1211,"vw":17.13},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-20T17:00:00Z","v":383,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":6,"o":17.12,"t":"2026-10-20T17:15:00Z","v":683,"vw":17.12},{"c":17.14,"h":17.14,"l":17.12,"n":13,"o":17.12,"t":"2026-10-20T17:50:00Z","v":2500,"vw":17.135608},{"c":17.12,"h":17.12,"l":17.11,"n":2,"o":17.11,"t":"2026-10-20T18:30:00Z","v":5095,"vw":17.110196},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-20T19:15:00Z","v":1965,"vw":17.11},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T19:30:00Z","v":450,"vw":17.09},{"c":17.125,"h":17.125,"l":17.12,"n":5,"o":17.12,"t":"2026-10-20T19:35:00Z","v":731,"vw":17.122093},{"c":17.13,"h":17.13,"l":17.12,"n":33,"o":17.12,"t":"2026-10-20T19:40:00Z","v":4300,"vw":17.124013},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-20T20:00:00Z","v":107,"vw":17.13},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T13:25:00Z","v":100,"vw":17.16},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-21T13:30:00Z","v":1024,"vw":17.22},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-21T13:40:00Z","v":115,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":3,"o":17.11,"t":"2026-10-21T14:00:00Z","v":4444,"vw":17.11},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T14:05:00Z","v":473,"vw":17.09},{"c":17.12,"h":17.12,"l":17.1151,"n":3,"o":17.1151,"t":"2026-10-21T14:35:00Z","v":1201,"vw":17.119559},{"c":17.14,"h":17.14,"l":17.139,"n":3,"o":17.14,"t":"2026-10-21T14:55:00Z","v":1100,"vw":17.139455},{"c":17.1399,"h":17.14,"l":17.139,"n":6,"o":17.139,"t":"2026-10-21T15:00:00Z","v":626,"vw":17.139317},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-21T15:10:00Z","v":252,"vw":17.13},{"c":17.139,"h":17.139,"l":17.139,"n":3,"o":17.139,"t":"2026-10-21T15:15:00Z","v":146,"vw":17.139},{"c":17.1344,"h":17.14,"l":17.1344,"n":8,"o":17.14,"t":"2026-10-21T15:25:00Z","v":626,"vw":17.138377},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-21T15:30:00Z","v":100,"vw":17.15},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T15:35:00Z","v":149,"vw":17.16},{"c":17.1499,"h":17.15,"l":17.142,"n":13,"o":17.142,"t":"2026-10-21T16:00:00Z","v":1595,"vw":17.148397},{"c":17.16,"h":17.16,"l":17.15,"n":40,"o":17.15,"t":"2026-10-21T16:05:00Z","v":5889,"vw":17.151219},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-21T16:25:00Z","v":100,"vw":17.14},{"c":17.1201,"h":17.14,"l":17.12,"n":5,"o":17.12,"t":"2026-10-21T16:45:00Z","v":4453,"vw":17.120453},{"c":17.16,"h":17.16,"l":17.135,"n":7,"o":17.135,"t":"2026-10-21T16:50:00Z","v":735,"vw":17.150956},{"c":17.11,"h":17.159,"l":17.11,"n":4,"o":17.135,"t":"2026-10-21T17:05:00Z","v":1247,"vw":17.133115},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-21T17:40:00Z","v":178,"vw":17.13},{"c":17.145,"h":17.15,"l":17.145,"n":3,"o":17.15,"t":"2026-10-21T17:45:00Z","v":575,"vw":17.146739},{"c":17.135,"h":17.135,"l":17.135,"n":2,"o":17.135,"t":"2026-10-21T17:50:00Z","v":648,"vw":17.135},{"c":17.165,"h":17.165,"l":17.165,"n":1,"o":17.165,"t":"2026-10-21T17:55:00Z","v":100,"vw":17.165},{"c":17.11,"h":17.11,"l":17.11,"n":3,"o":17.11,"t":"2026-10-21T18:05:00Z","v":147,"vw":17.11},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-21T18:15:00Z","v":117,"vw":17.15},{"c":17.135,"h":17.135,"l":17.135,"n":4,"o":17.135,"t":"2026-10-21T18:30:00Z","v":308,"vw":17.135},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T18:35:00Z","v":100,"vw":17.16},{"c":17.13,"h":17.13,"l":17.13,"n":5,"o":17.13,"t":"2026-10-21T19:00:00Z","v":160,"vw":17.13},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-21T19:10:00Z","v":130,"vw":17.13},{"c":17.14,"h":17.14,"l":17.1,"n":50,"o":17.11,"t":"2026-10-21T19:20:00Z","v":3450,"vw":17.10984},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-10-21T19:30:00Z","v":509,"vw":17.13},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-21T19:55:00Z","v":200,"vw":17.14},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T20:00:00Z","v":320,"vw":17.16},{"c":17.109,"h":17.11,"l":17.06,"n":7,"o":17.06,"t":"2026-10-22T13:30:00Z","v":2787,"vw":17.100348},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-22T14:00:00Z","v":585,"vw":17.11},{"c":17.06,"h":17.08,"l":17.06,"n":6,"o":17.08,"t":"2026-10-22T14:05:00Z","v":380,"vw":17.07},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-22T14:15:00Z","v":826,"vw":17.1},{"c":17.065,"h":17.089,"l":17.065,"n":2,"o":17.089,"t":"2026-10-22T14:25:00Z","v":436,"vw":17.07722},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-22T14:30:00Z","v":136,"vw":17.09},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-22T14:55:00Z","v":574,"vw":17.06},{"c":17.079,"h":17.079,"l":17.079,"n":3,"o":17.079,"t":"2026-10-22T15:45:00Z","v":466,"vw":17.079},{"c":17.06,"h":17.06,"l":17.05,"n":19,"o":17.06,"t":"2026-10-22T16:40:00Z","v":1000,"vw":17.055714},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-22T16:45:00Z","v":441,"vw":17.05},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-22T16:50:00Z","v":173,"vw":17.07},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-22T17:15:00Z","v":1485,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-22T17:40:00Z","v":195,"vw":17.05},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-22T18:00:00Z","v":147,"vw":17.07},{"c":17.053,"h":17.053,"l":17.03,"n":11,"o":17.0501,"t":"2026-10-22T18:05:00Z","v":1213,"vw":17.048159},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-22T18:15:00Z","v":186,"vw":17.07},{"c":17.0511,"h":17.0511,"l":17.0511,"n":1,"o":17.0511,"t":"2026-10-22T18:30:00Z","v":254,"vw":17.0511},{"c":17.09,"h":17.09,"l":17.09,"n":4,"o":17.09,"t":"2026-10-22T20:00:00Z","v":103,"vw":17.09}],"history":[{"c":19,"h":19.01,"l":18.9,"n":197,"o":19,"t":"2024-10-21T04:00:00Z","v":28552,"vw":18.982105},{"c":18.95,"h":18.99,"l":18.9312,"n":108,"o":18.95,"t":"2024-10-22T04:00:00Z","v":12215,"vw":18.966525},{"c":18.87,"h":18.94,"l":18.86,"n":182,"o":18.88,"t":"2024-10-23T04:00:00Z","v":16829,"vw":18.900667},{"c":18.9399,"h":18.96,"l":18.88,"n":91,"o":18.88,"t":"2024-10-24T04:00:00Z","v":11828,"vw":18.921569},{"c":18.96,"h":19.15,"l":18.9436,"n":210,"o":19.15,"t":"2024-10-25T04:00:00Z","v":22579,"vw":19.004576},{"c":18.98,"h":19.02,"l":18.92,"n":147,"o":19.02,"t":"2024-10-28T04:00:00Z","v":9593,"vw":18.983294},{"c":19.01,"h":19.13,"l":18.97,"n":219,"o":19.13,"t":"2024-10-29T04:00:00Z","v":25566,"vw":19.007497},{"c":18.9383,"h":19,"l":18.9383,"n":119,"o":19,"t":"2024-10-30T04:00:00Z","v":7303,"vw":18.987587},{"c":18.81,"h":18.9,"l":18.81,"n":172,"o":18.88,"t":"2024-10-31T04:00:00Z","v":11053,"vw":18.840737},{"c":18.86,"h":18.91,"l":18.81,"n":167,"o":18.84,"t":"2024-11-01T04:00:00Z","v":20612,"vw":18.852315},{"c":18.8249,"h":18.87,"l":18.805,"n":141,"o":18.87,"t":"2024-11-04T05:00:00Z","v":5868,"vw":18.831002},{"c":18.905,"h":18.9299,"l":18.84,"n":76,"o":18.84,"t":"2024-11-05T05:00:00Z","v":4437,"vw":18.892607},{"c":19.17,"h":19.17,"l":19.03,"n":130,"o":19.11,"t":"2024-11-06T05:00:00Z","v":6310,"vw":19.100938},{"c":19.22,"h":19.2799,"l":19.1676,"n":236,"o":19.24,"t":"2024-11-07T05:00:00Z","v":39243,"vw":19.209473},{"c":19.21,"h":19.24,"l":19.15,"n":128,"o":19.15,"t":"2024-11-08T05:00:00Z","v":20094,"vw":19.212553},{"c":19.24,"h":19.27,"l":19.18,"n":152,"o":19.27,"t":"2024-11-11T05:00:00Z","v":15378,"vw":19.222506},{"c":19.25,"h":19.29,"l":19.182,"n":144,"o":19.29,"t":"2024-11-12T05:00:00Z","v":9082,"vw":19.244888},{"c":19.23,"h":19.26,"l":19.2,"n":126,"o":19.24,"t":"2024-11-13T05:00:00Z","v":10150,"vw":19.228394},{"c":19.18,"h":19.26,"l":19.17,"n":124,"o":19.17,"t":"2024-11-14T05:00:00Z","v":9230,"vw":19.213714},{"c":19.13,"h":19.35,"l":19.1,"n":248,"o":19.35,"t":"2024-11-15T05:00:00Z","v":17484,"vw":19.209683},{"c":18.9426,"h":19,"l":18.9033,"n":270,"o":18.93,"t":"2024-11-18T05:00:00Z","v":57617,"vw":18.970259},{"c":19,"h":19,"l":18.86,"n":199,"o":18.96,"t":"2024-11-19T05:00:00Z","v":20903,"vw":18.906143},{"c":18.9557,"h":19,"l":18.89,"n":131,"o":19,"t":"2024-11-20T05:00:00Z","v":14418,"vw":18.920966},{"c":19.0004,"h":19.04,"l":18.92,"n":97,"o":18.95,"t":"2024-11-21T05:00:00Z","v":20279,"vw":19.004919},{"c":19.06,"h":19.06,"l":18.99,"n":147,"o":19.05,"t":"2024-11-22T05:00:00Z","v":9405,"vw":19.039796},{"c":19.09,"h":19.16,"l":19.0264,"n":199,"o":19.16,"t":"2024-11-25T05:00:00Z","v":24118,"vw":19.094172},{"c":19.0886,"h":19.119,"l":19.0406,"n":145,"o":19.11,"t":"2024-11-26T05:00:00Z","v":7774,"vw":19.092458},{"c":19.1,"h":19.12,"l":19.03,"n":215,"o":19.03,"t":"2024-11-27T05:00:00Z","v":27570,"vw":19.103811},{"c":19.13,"h":19.35,"l":19.08,"n":78,"o":19.35,"t":"2024-11-29T05:00:00Z","v":4268,"vw":19.150412},{"c":19.15,"h":19.16,"l":19.1235,"n":196,"o":19.16,"t":"2024-12-02T05:00:00Z","v":7002,"vw":19.14295},{"c":19.16,"h":19.17,"l":19.08,"n":269,"o":19.17,"t":"2024-12-03T05:00:00Z","v":26302,"vw":19.120229},{"c":19.138,"h":19.15,"l":19.0906,"n":121,"o":19.1372,"t":"2024-12-04T05:00:00Z","v":12739,"vw":19.120535},{"c":19.16,"h":19.1799,"l":19.09,"n":69,"o":19.09,"t":"2024-12-05T05:00:00Z","v":4768,"vw":19.13498},{"c":19.1896,"h":19.19,"l":19.1681,"n":86,"o":19.17,"t":"2024-12-06T05:00:00Z","v":3305,"vw":19.176046},{"c":19.1761,"h":19.1996,"l":19.1,"n":171,"o":19.18,"t":"2024-12-09T05:00:00Z","v":16280,"vw":19.157948},{"c":19.19,"h":19.2466,"l":19.13,"n":127,"o":19.19,"t":"2024-12-10T05:00:00Z","v":17311,"vw":19.171968},{"c":19.1857,"h":19.21,"l":19.12,"n":155,"o":19.21,"t":"2024-12-11T05:00:00Z","v":20200,"vw":19.184256},{"c":19.21,"h":19.22,"l":19.1501,"n":150,"o":19.2,"t":"2024-12-12T05:00:00Z","v":19725,"vw":19.206335},{"c":19.2081,"h":19.23,"l":19.18,"n":150,"o":19.23,"t":"2024-12-13T05:00:00Z","v":18842,"vw":19.205691},{"c":19.16,"h":19.23,"l":19.13,"n":124,"o":19.13,"t":"2024-12-16T05:00:00Z","v":6033,"vw":19.174523},{"c":19.22,"h":19.23,"l":19.17,"n":139,"o":19.17,"t":"2024-12-17T05:00:00Z","v":24240,"vw":19.22018},{"c":19.07,"h":19.24,"l":19.07,"n":136,"o":19.13,"t":"2024-12-18T05:00:00Z","v":17484,"vw":19.177918},{"c":19.15,"h":19.21,"l":19.0908,"n":128,"o":19.21,"t":"2024-12-19T05:00:00Z","v":8188,"vw":19.156328},{"c":19.4091,"h":19.53,"l":19.115,"n":230,"o":19.14,"t":"2024-12-20T05:00:00Z","v":30095,"vw":19.375835},{"c":19.5,"h":19.54,"l":19.41,"n":201,"o":19.41,"t":"2024-12-23T05:00:00Z","v":27638,"vw":19.483729},{"c":19.5689,"h":19.5689,"l":19.5,"n":45,"o":19.5,"t":"2024-12-24T05:00:00Z","v":2617,"vw":19.531112},{"c":19.5911,"h":19.6352,"l":19.55,"n":116,"o":19.61,"t":"2024-12-26T05:00:00Z","v":25407,"vw":19.603274},{"c":19.59,"h":19.6,"l":19.4719,"n":75,"o":19.6,"t":"2024-12-27T05:00:00Z","v":5579,"vw":19.507454},{"c":19.2949,"h":19.3369,"l":19.19,"n":138,"o":19.3,"t":"2024-12-30T05:00:00Z","v":6981,"vw":19.259713},{"c":19.3,"h":19.36,"l":19.24,"n":116,"o":19.36,"t":"2024-12-31T05:00:00Z","v":11219,"vw":19.290365},{"c":19.26,"h":19.3,"l":19.18,"n":118,"o":19.3,"t":"2025-01-02T05:00:00Z","v":15373,"vw":19.252941},{"c":19.3657,"h":19.39,"l":19.3,"n":80,"o":19.31,"t":"2025-01-03T05:00:00Z","v":7066,"vw":19.364853},{"c":19.44,"h":19.47,"l":19.4021,"n":157,"o":19.46,"t":"2025-01-06T05:00:00Z","v":17227,"vw":19.44129},{"c":19.36,"h":19.48,"l":19.3417,"n":139,"o":19.48,"t":"2025-01-07T05:00:00Z","v":11927,"vw":19.405874},{"c":19.3747,"h":19.39,"l":19.305,"n":125,"o":19.38,"t":"2025-01-08T05:00:00Z","v":8116,"vw":19.343368},{"c":19.2172,"h":19.31,"l":19.1642,"n":173,"o":19.27,"t":"2025-01-10T05:00:00Z","v":21554,"vw":19.255943},{"c":19.2242,"h":19.2242,"l":19.129,"n":110,"o":19.17,"t":"2025-01-13T05:00:00Z","v":11520,"vw":19.167433},{"c":19.23,"h":19.33,"l":19.15,"n":152,"o":19.31,"t":"2025-01-14T05:00:00Z","v":18595,"vw":19.224619},{"c":19.47,"h":19.48,"l":19.4101,"n":106,"o":19.425,"t":"2025-01-15T05:00:00Z","v":13521,"vw":19.440801},{"c":19.53,"h":19.55,"l":19.4601,"n":133,"o":19.55,"t":"2025-01-16T05:00:00Z","v":17624,"vw":19.516456},{"c":19.505,"h":19.5698,"l":19.45,"n":308,"o":19.51,"t":"2025-01-17T05:00:00Z","v":66161,"vw":19.487802},{"c":19.41,"h":19.6,"l":19.3001,"n":108,"o":19.6,"t":"2025-01-21T05:00:00Z","v":9476,"vw":19.389181},{"c":19.4285,"h":19.46,"l":19.3506,"n":159,"o":19.36,"t":"2025-01-22T05:00:00Z","v":16487,"vw":19.415982},{"c":19.47,"h":19.5,"l":19.37,"n":210,"o":19.47,"t":"2025-01-23T05:00:00Z","v":19742,"vw":19.424082},{"c":19.4269,"h":19.5956,"l":19.4269,"n":93,"o":19.5956,"t":"2025-01-24T05:00:00Z","v":11278,"vw":19.480198},{"c":19.3453,"h":19.39,"l":19.22,"n":177,"o":19.22,"t":"2025-01-27T05:00:00Z","v":13616,"vw":19.350203},{"c":19.44,"h":19.47,"l":19.345,"n":104,"o":19.45,"t":"2025-01-28T05:00:00Z","v":8585,"vw":19.414299},{"c":19.3968,"h":19.44,"l":19.34,"n":96,"o":19.34,"t":"2025-01-29T05:00:00Z","v":18144,"vw":19.37872},{"c":19.44,"h":19.48,"l":19.35,"n":146,"o":19.35,"t":"2025-01-30T05:00:00Z","v":14920,"vw":19.435466},{"c":19.43,"h":19.53,"l":19.3707,"n":143,"o":19.53,"t":"2025-01-31T05:00:00Z","v":15157,"vw":19.458472},{"c":19.34,"h":19.4098,"l":19.231,"n":224,"o":19.25,"t":"2025-02-03T05:00:00Z","v":44071,"vw":19.323051},{"c":19.44,"h":19.44,"l":19.34,"n":139,"o":19.39,"t":"2025-02-04T05:00:00Z","v":22229,"vw":19.392007},{"c":19.4,"h":19.4695,"l":19.375,"n":160,"o":19.39,"t":"2025-02-05T05:00:00Z","v":14560,"vw":19.422405},{"c":19.4698,"h":19.5,"l":19.41,"n":138,"o":19.41,"t":"2025-02-06T05:00:00Z","v":9138,"vw":19.451852},{"c":19.45,"h":19.5077,"l":19.428,"n":126,"o":19.43,"t":"2025-02-07T05:00:00Z","v":12022,"vw":19.468954},{"c":19.52,"h":19.53,"l":19.422,"n":121,"o":19.49,"t":"2025-02-10T05:00:00Z","v":19329,"vw":19.49539},{"c":19.53,"h":19.57,"l":19.4628,"n":148,"o":19.57,"t":"2025-02-11T05:00:00Z","v":11813,"vw":19.518981},{"c":19.506,"h":19.53,"l":19.47,"n":92,"o":19.47,"t":"2025-02-12T05:00:00Z","v":12186,"vw":19.49917},{"c":19.565,"h":19.59,"l":19.5,"n":101,"o":19.5,"t":"2025-02-13T05:00:00Z","v":13812,"vw":19.543387},{"c":19.5998,"h":19.6,"l":19.5399,"n":195,"o":19.59,"t":"2025-02-14T05:00:00Z","v":30928,"vw":19.595536},{"c":19.5834,"h":19.61,"l":19.54,"n":215,"o":19.61,"t":"2025-02-18T05:00:00Z","v":12760,"vw":19.584127},{"c":19.6047,"h":19.62,"l":19.5705,"n":148,"o":19.598,"t":"2025-02-19T05:00:00Z","v":10195,"vw":19.599127},{"c":19.616,"h":19.63,"l":19.61,"n":125,"o":19.61,"t":"2025-02-20T05:00:00Z","v":7857,"vw":19.618663},{"c":19.33,"h":19.61,"l":19.33,"n":254,"o":19.61,"t":"2025-02-21T05:00:00Z","v":27753,"vw":19.40705},{"c":19.1802,"h":19.45,"l":19.15,"n":318,"o":19.26,"t":"2025-02-24T05:00:00Z","v":25452,"vw":19.234869},{"c":19.14,"h":19.24,"l":19.07,"n":182,"o":19.24,"t":"2025-02-25T05:00:00Z","v":25193,"vw":19.132362},{"c":19.1168,"h":19.2099,"l":19.11,"n":78,"o":19.155,"t":"2025-02-26T05:00:00Z","v":8200,"vw":19.166733},{"c":18.9658,"h":19.15,"l":18.9658,"n":120,"o":19.15,"t":"2025-02-27T05:00:00Z","v":7069,"vw":19.095384},{"c":19.13,"h":19.13,"l":18.9,"n":201,"o":18.94,"t":"2025-02-28T05:00:00Z","v":11822,"vw":18.951097},{"c":18.98,"h":19.26,"l":18.925,"n":213,"o":19.26,"t":"2025-03-03T05:00:00Z","v":17555,"vw":19.044076},{"c":18.83,"h":18.93,"l":18.7561,"n":222,"o":18.81,"t":"2025-03-04T05:00:00Z","v":14380,"vw":18.860741},{"c":18.96,"h":18.99,"l":18.8223,"n":154,"o":18.89,"t":"2025-03-05T05:00:00Z","v":13443,"vw":18.911337},{"c":18.79,"h":18.9094,"l":18.75,"n":169,"o":18.75,"t":"2025-03-06T05:00:00Z","v":10345,"vw":18.802104},{"c":18.76,"h":18.83,"l":18.68,"n":105,"o":18.7,"t":"2025-03-07T05:00:00Z","v":4783,"vw":18.758623},{"c":18.67,"h":18.7342,"l":18.551,"n":222,"o":18.7,"t":"2025-03-10T04:00:00Z","v":16558,"vw":18.639274},{"c":18.61,"h":18.6694,"l":18.57,"n":122,"o":18.66,"t":"2025-03-11T04:00:00Z","v":9635,"vw":18.615825},{"c":18.58,"h":18.639,"l":18.546,"n":73,"o":18.639,"t":"2025-03-12T04:00:00Z","v":7093,"vw":18.575084},{"c":18.5604,"h":18.6,"l":18.5604,"n":73,"o":18.6,"t":"2025-03-13T04:00:00Z","v":8634,"vw":18.57835},{"c":18.5992,"h":18.62,"l":18.48,"n":131,"o":18.62,"t":"2025-03-14T04:00:00Z","v":28675,"vw":18.541773},{"c":18.52,"h":18.61,"l":18.51,"n":179,"o":18.51,"t":"2025-03-17T04:00:00Z","v":8097,"vw":18.562692},{"c":18.5664,"h":18.58,"l":18.52,"n":93,"o":18.52,"t":"2025-03-18T04:00:00Z","v":9544,"vw":18.571526},{"c":18.5594,"h":18.5894,"l":18.5439,"n":94,"o":18.575,"t":"2025-03-19T04:00:00Z","v":18321,"vw":18.573287},{"c":18.53,"h":18.58,"l":18.53,"n":104,"o":18.53,"t":"2025-03-20T04:00:00Z","v":14393,"vw":18.56515},{"c":18.67,"h":18.67,"l":18.53,"n":71,"o":18.53,"t":"2025-03-21T04:00:00Z","v":13977,"vw":18.58204},{"c":18.58,"h":18.74,"l":18.53,"n":157,"o":18.62,"t":"2025-03-24T04:00:00Z","v":13426,"vw":18.56314},{"c":18.6,"h":18.65,"l":18.565,"n":105,"o":18.65,"t":"2025-03-25T04:00:00Z","v":82055,"vw":18.572596},{"c":18.525,"h":18.66,"l":18.5,"n":143,"o":18.66,"t":"2025-03-26T04:00:00Z","v":14458,"vw":18.540235},{"c":18.53,"h":18.555,"l":18.49,"n":90,"o":18.5,"t":"2025-03-27T04:00:00Z","v":5278,"vw":18.52128},{"c":18.3726,"h":18.51,"l":18.34,"n":249,"o":18.5,"t":"2025-03-28T04:00:00Z","v":21241,"vw":18.429556},{"c":18.4401,"h":18.4499,"l":18.21,"n":189,"o":18.28,"t":"2025-03-31T04:00:00Z","v":18664,"vw":18.273206},{"c":18.4,"h":18.4699,"l":18.34,"n":225,"o":18.4,"t":"2025-04-01T04:00:00Z","v":34451,"vw":18.371268},{"c":18.4884,"h":18.4926,"l":18.4,"n":112,"o":18.4,"t":"2025-04-02T04:00:00Z","v":7435,"vw":18.437127},{"c":18.19,"h":18.38,"l":18.18,"n":200,"o":18.38,"t":"2025-04-03T04:00:00Z","v":34720,"vw":18.256201},{"c":17.915,"h":18.011,"l":17.88,"n":262,"o":18,"t":"2025-04-04T04:00:00Z","v":31565,"vw":17.930659},{"c":17.8325,"h":18.2313,"l":17.73,"n":176,"o":17.75,"t":"2025-04-07T04:00:00Z","v":29425,"vw":17.833538},{"c":17.85,"h":18.1,"l":17.83,"n":106,"o":18.1,"t":"2025-04-08T04:00:00Z","v":19400,"vw":17.944279},{"c":18.32,"h":18.32,"l":17.7701,"n":230,"o":17.91,"t":"2025-04-09T04:00:00Z","v":70040,"vw":18.030995},{"c":18.0119,"h":18.25,"l":17.941,"n":121,"o":18.25,"t":"2025-04-10T04:00:00Z","v":11482,"vw":18.060241},{"c":18.14,"h":18.15,"l":17.9801,"n":159,"o":18.09,"t":"2025-04-11T04:00:00Z","v":17990,"vw":18.066706},{"c":18.1077,"h":18.35,"l":18.06,"n":93,"o":18.35,"t":"2025-04-14T04:00:00Z","v":9752,"vw":18.151354},{"c":18,"h":18.2184,"l":17.95,"n":168,"o":18.11,"t":"2025-04-15T04:00:00Z","v":46305,"vw":18.04397},{"c":17.8071,"h":17.9096,"l":17.7637,"n":103,"o":17.8962,"t":"2025-04-16T04:00:00Z","v":7034,"vw":17.831682},{"c":17.771,"h":17.8299,"l":17.68,"n":108,"o":17.68,"t":"2025-04-17T04:00:00Z","v":11608,"vw":17.757058},{"c":17.4502,"h":17.55,"l":17.38,"n":169,"o":17.51,"t":"2025-04-21T04:00:00Z","v":13931,"vw":17.494103},{"c":17.5874,"h":17.62,"l":17.5,"n":192,"o":17.5,"t":"2025-04-22T04:00:00Z","v":17095,"vw":17.594828},{"c":17.6682,"h":17.77,"l":17.63,"n":94,"o":17.77,"t":"2025-04-23T04:00:00Z","v":17822,"vw":17.755216},{"c":17.69,"h":17.76,"l":17.62,"n":90,"o":17.67,"t":"2025-04-24T04:00:00Z","v":6319,"vw":17.693086},{"c":17.765,"h":17.81,"l":17.75,"n":167,"o":17.77,"t":"2025-04-25T04:00:00Z","v":11516,"vw":17.768627},{"c":17.8,"h":17.82,"l":17.71,"n":92,"o":17.71,"t":"2025-04-28T04:00:00Z","v":9776,"vw":17.771746},{"c":17.84,"h":17.8485,"l":17.79,"n":98,"o":17.815,"t":"2025-04-29T04:00:00Z","v":8887,"vw":17.810994},{"c":17.84,"h":17.855,"l":17.8,"n":109,"o":17.81,"t":"2025-04-30T04:00:00Z","v":14574,"vw":17.832282},{"c":17.8463,"h":17.9,"l":17.7906,"n":132,"o":17.9,"t":"2025-05-01T04:00:00Z","v":15049,"vw":17.854583},{"c":17.8983,"h":17.91,"l":17.82,"n":130,"o":17.88,"t":"2025-05-02T04:00:00Z","v":10515,"vw":17.849105},{"c":17.91,"h":17.92,"l":17.81,"n":154,"o":17.92,"t":"2025-05-05T04:00:00Z","v":38129,"vw":17.862989},{"c":17.8608,"h":17.9,"l":17.81,"n":105,"o":17.9,"t":"2025-05-06T04:00:00Z","v":17109,"vw":17.877479},{"c":17.875,"h":17.9,"l":17.83,"n":135,"o":17.9,"t":"2025-05-07T04:00:00Z","v":23842,"vw":17.875436},{"c":17.8846,"h":17.95,"l":17.84,"n":135,"o":17.95,"t":"2025-05-08T04:00:00Z","v":16093,"vw":17.903348},{"c":17.92,"h":17.92,"l":17.85,"n":93,"o":17.92,"t":"2025-05-09T04:00:00Z","v":4673,"vw":17.902738},{"c":17.9202,"h":17.96,"l":17.85,"n":208,"o":17.96,"t":"2025-05-12T04:00:00Z","v":29911,"vw":17.927563},{"c":17.94,"h":17.94,"l":17.84,"n":186,"o":17.93,"t":"2025-05-13T04:00:00Z","v":52803,"vw":17.881486},{"c":17.8983,"h":17.945,"l":17.8922,"n":128,"o":17.94,"t":"2025-05-14T04:00:00Z","v":10450,"vw":17.928121},{"c":17.94,"h":17.95,"l":17.9,"n":118,"o":17.9,"t":"2025-05-15T04:00:00Z","v":5936,"vw":17.937772},{"c":17.95,"h":17.99,"l":17.82,"n":176,"o":17.99,"t":"2025-05-16T04:00:00Z","v":16119,"vw":17.877516},{"c":17.78,"h":17.78,"l":17.64,"n":204,"o":17.72,"t":"2025-05-19T04:00:00Z","v":27242,"vw":17.703729},{"c":17.7257,"h":17.78,"l":17.725,"n":102,"o":17.775,"t":"2025-05-20T04:00:00Z","v":5252,"vw":17.743508},{"c":17.61,"h":17.704,"l":17.61,"n":142,"o":17.65,"t":"2025-05-21T04:00:00Z","v":14161,"vw":17.663606},{"c":17.6524,"h":17.7,"l":17.62,"n":101,"o":17.655,"t":"2025-05-22T04:00:00Z","v":15044,"vw":17.660452},{"c":17.65,"h":17.65,"l":17.59,"n":178,"o":17.62,"t":"2025-05-23T04:00:00Z","v":12031,"vw":17.622579},{"c":17.75,"h":17.76,"l":17.64,"n":216,"o":17.74,"t":"2025-05-27T04:00:00Z","v":29796,"vw":17.707394},{"c":17.6876,"h":17.78,"l":17.6876,"n":130,"o":17.78,"t":"2025-05-28T04:00:00Z","v":12504,"vw":17.741827},{"c":17.7366,"h":17.815,"l":17.68,"n":113,"o":17.7578,"t":"2025-05-29T04:00:00Z","v":6455,"vw":17.740712},{"c":17.77,"h":17.78,"l":17.71,"n":100,"o":17.78,"t":"2025-05-30T04:00:00Z","v":3619,"vw":17.743155},{"c":17.74,"h":17.7619,"l":17.66,"n":152,"o":17.74,"t":"2025-06-02T04:00:00Z","v":7590,"vw":17.717878},{"c":17.85,"h":17.85,"l":17.75,"n":82,"o":17.75,"t":"2025-06-03T04:00:00Z","v":9515,"vw":17.778734},{"c":17.8482,"h":17.869,"l":17.7952,"n":77,"o":17.869,"t":"2025-06-04T04:00:00Z","v":6743,"vw":17.832154},{"c":17.83,"h":17.9,"l":17.79,"n":86,"o":17.9,"t":"2025-06-05T04:00:00Z","v":5690,"vw":17.856999},{"c":17.8388,"h":17.91,"l":17.83,"n":74,"o":17.91,"t":"2025-06-06T04:00:00Z","v":7017,"vw":17.861488},{"c":17.85,"h":17.92,"l":17.8,"n":97,"o":17.8,"t":"2025-06-09T04:00:00Z","v":9067,"vw":17.863794},{"c":17.9086,"h":17.94,"l":17.86,"n":114,"o":17.91,"t":"2025-06-10T04:00:00Z","v":15235,"vw":17.916476},{"c":17.8757,"h":17.96,"l":17.84,"n":230,"o":17.96,"t":"2025-06-11T04:00:00Z","v":32757,"vw":17.882174},{"c":17.9177,"h":17.9499,"l":17.8785,"n":77,"o":17.8785,"t":"2025-06-12T04:00:00Z","v":6526,"vw":17.907488},{"c":17.88,"h":17.94,"l":17.83,"n":101,"o":17.9399,"t":"2025-06-13T04:00:00Z","v":7071,"vw":17.894769},{"c":17.94,"h":17.98,"l":17.9122,"n":67,"o":17.96,"t":"2025-06-16T04:00:00Z","v":6492,"vw":17.952114},{"c":17.9047,"h":17.97,"l":17.887,"n":72,"o":17.93,"t":"2025-06-17T04:00:00Z","v":7409,"vw":17.945426},{"c":17.94,"h":17.98,"l":17.94,"n":62,"o":17.95,"t":"2025-06-18T04:00:00Z","v":4539,"vw":17.96326},{"c":17.83,"h":18,"l":17.83,"n":96,"o":18,"t":"2025-06-20T04:00:00Z","v":10400,"vw":17.89106},{"c":17.7264,"h":17.74,"l":17.63,"n":112,"o":17.74,"t":"2025-06-23T04:00:00Z","v":11692,"vw":17.677698},{"c":17.77,"h":17.8,"l":17.73,"n":95,"o":17.76,"t":"2025-06-24T04:00:00Z","v":17335,"vw":17.772145},{"c":17.8001,"h":17.82,"l":17.7505,"n":113,"o":17.8,"t":"2025-06-25T04:00:00Z","v":15499,"vw":17.793137},{"c":17.8125,"h":17.85,"l":17.7701,"n":131,"o":17.85,"t":"2025-06-26T04:00:00Z","v":6267,"vw":17.808257},{"c":17.8389,"h":17.88,"l":17.8113,"n":125,"o":17.82,"t":"2025-06-27T04:00:00Z","v":6658,"vw":17.844909},{"c":17.89,"h":17.89,"l":17.8054,"n":93,"o":17.89,"t":"2025-06-30T04:00:00Z","v":7230,"vw":17.866096},{"c":17.89,"h":17.9,"l":17.81,"n":177,"o":17.89,"t":"2025-07-01T04:00:00Z","v":32447,"vw":17.844864},{"c":17.88,"h":17.88,"l":17.8305,"n":108,"o":17.88,"t":"2025-07-02T04:00:00Z","v":7032,"vw":17.8644},{"c":17.865,"h":17.88,"l":17.83,"n":207,"o":17.88,"t":"2025-07-03T04:00:00Z","v":40685,"vw":17.854943},{"c":17.86,"h":17.88,"l":17.8,"n":226,"o":17.8,"t":"2025-07-07T04:00:00Z","v":50051,"vw":17.84932},{"c":17.88,"h":17.92,"l":17.84,"n":437,"o":17.86,"t":"2025-07-08T04:00:00Z","v":67858,"vw":17.856838},{"c":17.9,"h":17.93,"l":17.86,"n":125,"o":17.91,"t":"2025-07-09T04:00:00Z","v":10202,"vw":17.880286},{"c":17.9,"h":17.94,"l":17.85,"n":103,"o":17.85,"t":"2025-07-10T04:00:00Z","v":23998,"vw":17.88604},{"c":17.9,"h":17.97,"l":17.8832,"n":81,"o":17.97,"t":"2025-07-11T04:00:00Z","v":4263,"vw":17.911209},{"c":17.95,"h":17.95,"l":17.88,"n":128,"o":17.93,"t":"2025-07-14T04:00:00Z","v":15665,"vw":17.912993},{"c":17.88,"h":17.94,"l":17.88,"n":97,"o":17.89,"t":"2025-07-15T04:00:00Z","v":15228,"vw":17.908376},{"c":17.889,"h":17.915,"l":17.88,"n":68,"o":17.89,"t":"2025-07-16T04:00:00Z","v":1830,"vw":17.895015},{"c":17.89,"h":17.91,"l":17.88,"n":158,"o":17.9,"t":"2025-07-17T04:00:00Z","v":13185,"vw":17.89191},{"c":17.84,"h":17.95,"l":17.82,"n":95,"o":17.95,"t":"2025-07-18T04:00:00Z","v":13284,"vw":17.859601},{"c":17.6776,"h":17.75,"l":17.6606,"n":104,"o":17.75,"t":"2025-07-21T04:00:00Z","v":10186,"vw":17.699007},{"c":17.6497,"h":17.68,"l":17.62,"n":84,"o":17.67,"t":"2025-07-22T04:00:00Z","v":7760,"vw":17.64518},{"c":17.7029,"h":17.7029,"l":17.6644,"n":120,"o":17.6715,"t":"2025-07-23T04:00:00Z","v":16837,"vw":17.682548},{"c":17.7392,"h":17.7455,"l":17.7,"n":82,"o":17.7,"t":"2025-07-24T04:00:00Z","v":7010,"vw":17.720741},{"c":17.7799,"h":17.79,"l":17.7001,"n":158,"o":17.79,"t":"2025-07-25T04:00:00Z","v":8114,"vw":17.728839},{"c":17.76,"h":17.82,"l":17.73,"n":164,"o":17.82,"t":"2025-07-28T04:00:00Z","v":26804,"vw":17.770467},{"c":17.7867,"h":17.8,"l":17.73,"n":148,"o":17.75,"t":"2025-07-29T04:00:00Z","v":23841,"vw":17.767185},{"c":17.765,"h":17.77,"l":17.7,"n":92,"o":17.7416,"t":"2025-07-30T04:00:00Z","v":6321,"vw":17.725124},{"c":17.7369,"h":17.83,"l":17.71,"n":103,"o":17.7293,"t":"2025-07-31T04:00:00Z","v":6641,"vw":17.754796},{"c":17.59,"h":17.7,"l":17.59,"n":118,"o":17.59,"t":"2025-08-01T04:00:00Z","v":8315,"vw":17.613535},{"c":17.7619,"h":17.77,"l":17.69,"n":79,"o":17.7,"t":"2025-08-04T04:00:00Z","v":3788,"vw":17.718606},{"c":17.7008,"h":17.88,"l":17.7,"n":134,"o":17.88,"t":"2025-08-05T04:00:00Z","v":15214,"vw":17.756371},{"c":17.765,"h":17.7711,"l":17.69,"n":65,"o":17.69,"t":"2025-08-06T04:00:00Z","v":4872,"vw":17.731259},{"c":17.782,"h":17.8523,"l":17.74,"n":71,"o":17.85,"t":"2025-08-07T04:00:00Z","v":4472,"vw":17.826053},{"c":17.79,"h":17.85,"l":17.79,"n":92,"o":17.8,"t":"2025-08-08T04:00:00Z","v":8468,"vw":17.832951},{"c":17.8,"h":17.89,"l":17.79,"n":118,"o":17.79,"t":"2025-08-11T04:00:00Z","v":13712,"vw":17.820002},{"c":17.8648,"h":17.9,"l":17.81,"n":70,"o":17.81,"t":"2025-08-12T04:00:00Z","v":9415,"vw":17.845516},{"c":17.8314,"h":17.9,"l":17.8314,"n":117,"o":17.865,"t":"2025-08-13T04:00:00Z","v":21106,"vw":17.855216},{"c":17.9,"h":17.91,"l":17.83,"n":108,"o":17.91,"t":"2025-08-14T04:00:00Z","v":10454,"vw":17.872657},{"c":17.7999,"h":17.92,"l":17.7601,"n":67,"o":17.92,"t":"2025-08-15T04:00:00Z","v":4973,"vw":17.842774},{"c":17.605,"h":17.65,"l":17.5701,"n":114,"o":17.62,"t":"2025-08-18T04:00:00Z","v":7853,"vw":17.616478},{"c":17.6,"h":17.66,"l":17.56,"n":95,"o":17.66,"t":"2025-08-19T04:00:00Z","v":17312,"vw":17.590711},{"c":17.61,"h":17.65,"l":17.5,"n":110,"o":17.65,"t":"2025-08-20T04:00:00Z","v":13942,"vw":17.563306},{"c":17.5326,"h":17.6,"l":17.49,"n":204,"o":17.6,"t":"2025-08-21T04:00:00Z","v":28064,"vw":17.507207},{"c":17.63,"h":17.68,"l":17.531,"n":172,"o":17.64,"t":"2025-08-22T04:00:00Z","v":14657,"vw":17.624708},{"c":17.625,"h":17.68,"l":17.6,"n":123,"o":17.64,"t":"2025-08-25T04:00:00Z","v":15960,"vw":17.642068},{"c":17.6493,"h":17.67,"l":17.59,"n":84,"o":17.61,"t":"2025-08-26T04:00:00Z","v":7804,"vw":17.611562},{"c":17.7,"h":17.7,"l":17.6371,"n":84,"o":17.7,"t":"2025-08-27T04:00:00Z","v":64311,"vw":17.660982},{"c":17.6918,"h":17.75,"l":17.6601,"n":70,"o":17.75,"t":"2025-08-28T04:00:00Z","v":6174,"vw":17.698071},{"c":17.6561,"h":17.72,"l":17.64,"n":134,"o":17.72,"t":"2025-08-29T04:00:00Z","v":10538,"vw":17.674715},{"c":17.65,"h":17.66,"l":17.53,"n":144,"o":17.66,"t":"2025-09-02T04:00:00Z","v":8264,"vw":17.596901},{"c":17.69,"h":17.69,"l":17.6,"n":108,"o":17.69,"t":"2025-09-03T04:00:00Z","v":12792,"vw":17.641681},{"c":17.7127,"h":17.74,"l":17.6408,"n":85,"o":17.7,"t":"2025-09-04T04:00:00Z","v":7357,"vw":17.695584},{"c":17.68,"h":17.8,"l":17.64,"n":166,"o":17.65,"t":"2025-09-05T04:00:00Z","v":30369,"vw":17.702051},{"c":17.76,"h":17.77,"l":17.7,"n":201,"o":17.7,"t":"2025-09-08T04:00:00Z","v":40622,"vw":17.720435},{"c":17.7386,"h":17.75,"l":17.7109,"n":97,"o":17.75,"t":"2025-09-09T04:00:00Z","v":2057,"vw":17.726387},{"c":17.7514,"h":17.79,"l":17.74,"n":95,"o":17.775,"t":"2025-09-10T04:00:00Z","v":12677,"vw":17.761134},{"c":17.78,"h":17.8235,"l":17.751,"n":160,"o":17.79,"t":"2025-09-11T04:00:00Z","v":16754,"vw":17.780298},{"c":17.8181,"h":17.85,"l":17.7801,"n":128,"o":17.8,"t":"2025-09-12T04:00:00Z","v":13412,"vw":17.814086},{"c":17.83,"h":17.85,"l":17.79,"n":85,"o":17.85,"t":"2025-09-15T04:00:00Z","v":3312,"vw":17.826582},{"c":17.79,"h":17.8499,"l":17.77,"n":75,"o":17.77,"t":"2025-09-16T04:00:00Z","v":2250,"vw":17.807914},{"c":17.822,"h":17.85,"l":17.79,"n":92,"o":17.8257,"t":"2025-09-17T04:00:00Z","v":4507,"vw":17.812016},{"c":17.825,"h":17.87,"l":17.8,"n":115,"o":17.85,"t":"2025-09-18T04:00:00Z","v":16216,"vw":17.846186},{"c":17.8392,"h":17.85,"l":17.81,"n":67,"o":17.85,"t":"2025-09-19T04:00:00Z","v":18133,"vw":17.819121},{"c":17.63,"h":17.74,"l":17.62,"n":231,"o":17.74,"t":"2025-09-22T04:00:00Z","v":40030,"vw":17.644308},{"c":17.625,"h":17.67,"l":17.6059,"n":94,"o":17.67,"t":"2025-09-23T04:00:00Z","v":7321,"vw":17.648569},{"c":17.62,"h":17.6793,"l":17.56,"n":163,"o":17.56,"t":"2025-09-24T04:00:00Z","v":16373,"vw":17.62439},{"c":17.56,"h":17.6199,"l":17.54,"n":116,"o":17.55,"t":"2025-09-25T04:00:00Z","v":7005,"vw":17.575995},{"c":17.65,"h":17.6758,"l":17.57,"n":159,"o":17.57,"t":"2025-09-26T04:00:00Z","v":8597,"vw":17.617867},{"c":17.71,"h":17.73,"l":17.65,"n":116,"o":17.73,"t":"2025-09-29T04:00:00Z","v":18782,"vw":17.677528},{"c":17.6799,"h":17.6999,"l":17.631,"n":98,"o":17.6556,"t":"2025-09-30T04:00:00Z","v":4470,"vw":17.673436},{"c":17.75,"h":17.75,"l":17.65,"n":160,"o":17.65,"t":"2025-10-01T04:00:00Z","v":28820,"vw":17.703119},{"c":17.73,"h":17.772,"l":17.65,"n":102,"o":17.65,"t":"2025-10-02T04:00:00Z","v":8412,"vw":17.741875},{"c":17.72,"h":17.8,"l":17.7,"n":89,"o":17.8,"t":"2025-10-03T04:00:00Z","v":8492,"vw":17.75131},{"c":17.79,"h":17.81,"l":17.73,"n":137,"o":17.73,"t":"2025-10-06T04:00:00Z","v":10527,"vw":17.783577},{"c":17.78,"h":17.81,"l":17.7667,"n":137,"o":17.79,"t":"2025-10-07T04:00:00Z","v":13410,"vw":17.797792},{"c":17.805,"h":17.82,"l":17.78,"n":98,"o":17.81,"t":"2025-10-08T04:00:00Z","v":13153,"vw":17.804079},{"c":17.7853,"h":17.81,"l":17.75,"n":103,"o":17.8,"t":"2025-10-09T04:00:00Z","v":5898,"vw":17.785982},{"c":17.61,"h":17.79,"l":17.582,"n":140,"o":17.79,"t":"2025-10-10T04:00:00Z","v":5688,"vw":17.653962},{"c":17.7523,"h":17.79,"l":17.67,"n":98,"o":17.67,"t":"2025-10-13T04:00:00Z","v":6975,"vw":17.750993},{"c":17.7481,"h":17.8,"l":17.6999,"n":63,"o":17.7,"t":"2025-10-14T04:00:00Z","v":6511,"vw":17.766455},{"c":17.775,"h":17.8,"l":17.74,"n":99,"o":17.76,"t":"2025-10-15T04:00:00Z","v":7417,"vw":17.775973},{"c":17.7483,"h":17.82,"l":17.6805,"n":159,"o":17.8,"t":"2025-10-16T04:00:00Z","v":27106,"vw":17.726706},{"c":17.855,"h":17.89,"l":17.76,"n":118,"o":17.76,"t":"2025-10-17T04:00:00Z","v":11619,"vw":17.820883},{"c":17.7189,"h":17.74,"l":17.7,"n":109,"o":17.71,"t":"2025-10-20T04:00:00Z","v":6959,"vw":17.720872},{"c":17.7448,"h":17.82,"l":17.7005,"n":59,"o":17.82,"t":"2025-10-21T04:00:00Z","v":3500,"vw":17.741953},{"c":17.68,"h":17.77,"l":17.67,"n":118,"o":17.7614,"t":"2025-10-22T04:00:00Z","v":6400,"vw":17.705481},{"c":17.7406,"h":17.82,"l":17.7,"n":108,"o":17.82,"t":"2025-10-23T04:00:00Z","v":11043,"vw":17.725061},{"c":17.7765,"h":17.81,"l":17.7,"n":326,"o":17.7,"t":"2025-10-24T04:00:00Z","v":39831,"vw":17.76215},{"c":17.8145,"h":17.84,"l":17.78,"n":166,"o":17.8,"t":"2025-10-27T04:00:00Z","v":14821,"vw":17.802355},{"c":17.8299,"h":17.9,"l":17.79,"n":275,"o":17.9,"t":"2025-10-28T04:00:00Z","v":38977,"vw":17.829794},{"c":17.8,"h":17.84,"l":17.77,"n":117,"o":17.825,"t":"2025-10-29T04:00:00Z","v":6508,"vw":17.80871},{"c":17.7707,"h":17.8,"l":17.76,"n":106,"o":17.76,"t":"2025-10-30T04:00:00Z","v":7059,"vw":17.776694},{"c":17.7784,"h":17.8,"l":17.77,"n":78,"o":17.77,"t":"2025-10-31T04:00:00Z","v":7794,"vw":17.780858},{"c":17.7953,"h":17.87,"l":17.78,"n":214,"o":17.87,"t":"2025-11-03T05:00:00Z","v":7960,"vw":17.81236},{"c":17.82,"h":17.85,"l":17.751,"n":162,"o":17.85,"t":"2025-11-04T05:00:00Z","v":11602,"vw":17.778524},{"c":17.7952,"h":17.805,"l":17.77,"n":98,"o":17.8025,"t":"2025-11-05T05:00:00Z","v":1219,"vw":17.795671},{"c":17.753,"h":17.81,"l":17.74,"n":133,"o":17.81,"t":"2025-11-06T05:00:00Z","v":14991,"vw":17.780768},{"c":17.7746,"h":17.8,"l":17.68,"n":122,"o":17.73,"t":"2025-11-07T05:00:00Z","v":11658,"vw":17.731839},{"c":17.82,"h":17.83,"l":17.8,"n":130,"o":17.8,"t":"2025-11-10T05:00:00Z","v":11650,"vw":17.813041},{"c":17.885,"h":17.899,"l":17.83,"n":117,"o":17.83,"t":"2025-11-11T05:00:00Z","v":11916,"vw":17.86679},{"c":17.865,"h":17.9,"l":17.865,"n":73,"o":17.9,"t":"2025-11-12T05:00:00Z","v":1866,"vw":17.878406},{"c":17.8208,"h":17.89,"l":17.7933,"n":128,"o":17.86,"t":"2025-11-13T05:00:00Z","v":9277,"vw":17.833122},{"c":17.8416,"h":17.86,"l":17.71,"n":91,"o":17.82,"t":"2025-11-14T05:00:00Z","v":9067,"vw":17.794957},{"c":17.79,"h":17.88,"l":17.7,"n":141,"o":17.7,"t":"2025-11-17T05:00:00Z","v":17217,"vw":17.84337},{"c":17.7653,"h":17.79,"l":17.67,"n":144,"o":17.75,"t":"2025-11-18T05:00:00Z","v":16669,"vw":17.698252},{"c":17.795,"h":17.7995,"l":17.75,"n":67,"o":17.75,"t":"2025-11-19T05:00:00Z","v":5729,"vw":17.767484},{"c":17.6844,"h":17.91,"l":17.6844,"n":101,"o":17.91,"t":"2025-11-20T05:00:00Z","v":4954,"vw":17.835259},{"c":17.8727,"h":17.94,"l":17.71,"n":176,"o":17.75,"t":"2025-11-21T05:00:00Z","v":17147,"vw":17.912874},{"c":17.73,"h":17.7999,"l":17.6901,"n":91,"o":17.7,"t":"2025-11-24T05:00:00Z","v":8694,"vw":17.721409},{"c":17.8107,"h":17.8107,"l":17.71,"n":101,"o":17.71,"t":"2025-11-25T05:00:00Z","v":8790,"vw":17.749167},{"c":17.8,"h":17.8599,"l":17.78,"n":84,"o":17.78,"t":"2025-11-26T05:00:00Z","v":4883,"vw":17.814107},{"c":17.829,"h":17.87,"l":17.811,"n":91,"o":17.87,"t":"2025-11-28T05:00:00Z","v":4626,"vw":17.829337},{"c":17.85,"h":17.87,"l":17.8,"n":165,"o":17.8,"t":"2025-12-01T05:00:00Z","v":9251,"vw":17.829309},{"c":17.83,"h":17.8899,"l":17.8,"n":221,"o":17.8,"t":"2025-12-02T05:00:00Z","v":16217,"vw":17.83669},{"c":17.845,"h":17.9,"l":17.8,"n":142,"o":17.8,"t":"2025-12-03T05:00:00Z","v":14715,"vw":17.84555},{"c":17.92,"h":17.92,"l":17.86,"n":103,"o":17.89,"t":"2025-12-04T05:00:00Z","v":7314,"vw":17.891178},{"c":17.85,"h":17.9099,"l":17.85,"n":149,"o":17.895,"t":"2025-12-05T05:00:00Z","v":15375,"vw":17.880761},{"c":17.895,"h":17.93,"l":17.84,"n":84,"o":17.84,"t":"2025-12-08T05:00:00Z","v":9009,"vw":17.893579},{"c":17.886,"h":17.91,"l":17.86,"n":79,"o":17.91,"t":"2025-12-09T05:00:00Z","v":2847,"vw":17.884436},{"c":17.9014,"h":17.93,"l":17.8701,"n":56,"o":17.88,"t":"2025-12-10T05:00:00Z","v":3818,"vw":17.89665},{"c":17.935,"h":17.935,"l":17.9,"n":83,"o":17.9,"t":"2025-12-11T05:00:00Z","v":6302,"vw":17.910917},{"c":17.94,"h":17.96,"l":17.85,"n":91,"o":17.85,"t":"2025-12-12T05:00:00Z","v":7998,"vw":17.916636},{"c":17.9,"h":17.95,"l":17.86,"n":196,"o":17.89,"t":"2025-12-15T05:00:00Z","v":30923,"vw":17.894882},{"c":17.9303,"h":17.96,"l":17.91,"n":70,"o":17.96,"t":"2025-12-16T05:00:00Z","v":3042,"vw":17.924659},{"c":17.96,"h":17.96,"l":17.91,"n":91,"o":17.95,"t":"2025-12-17T05:00:00Z","v":4609,"vw":17.92555},{"c":17.94,"h":17.95,"l":17.9387,"n":71,"o":17.9405,"t":"2025-12-18T05:00:00Z","v":3212,"vw":17.941533},{"c":18,"h":18.029,"l":17.89,"n":154,"o":17.89,"t":"2025-12-19T05:00:00Z","v":17347,"vw":17.980474},{"c":17.895,"h":17.93,"l":17.86,"n":205,"o":17.93,"t":"2025-12-22T05:00:00Z","v":22375,"vw":17.890531},{"c":17.95,"h":17.95,"l":17.87,"n":93,"o":17.87,"t":"2025-12-23T05:00:00Z","v":5646,"vw":17.908812},{"c":17.9503,"h":17.96,"l":17.93,"n":51,"o":17.95,"t":"2025-12-24T05:00:00Z","v":4920,"vw":17.954676},{"c":17.91,"h":17.99,"l":17.9,"n":224,"o":17.99,"t":"2025-12-26T05:00:00Z","v":32022,"vw":17.920679},{"c":17.9,"h":17.95,"l":17.88,"n":149,"o":17.88,"t":"2025-12-29T05:00:00Z","v":18725,"vw":17.906335},{"c":17.9384,"h":17.96,"l":17.88,"n":132,"o":17.88,"t":"2025-12-30T05:00:00Z","v":10896,"vw":17.928187},{"c":17.87,"h":17.97,"l":17.86,"n":191,"o":17.95,"t":"2025-12-31T05:00:00Z","v":24492,"vw":17.913621},{"c":17.9,"h":17.93,"l":17.85,"n":131,"o":17.85,"t":"2026-01-02T05:00:00Z","v":11681,"vw":17.896116},{"c":17.94,"h":17.97,"l":17.9,"n":178,"o":17.9,"t":"2026-01-05T05:00:00Z","v":19170,"vw":17.935588},{"c":18.03,"h":18.0799,"l":17.978,"n":210,"o":18.015,"t":"2026-01-06T05:00:00Z","v":36565,"vw":18.011767},{"c":17.97,"h":18.07,"l":17.95,"n":318,"o":18.07,"t":"2026-01-07T05:00:00Z","v":79639,"vw":17.981557},{"c":17.95,"h":17.99,"l":17.94,"n":350,"o":17.94,"t":"2026-01-08T05:00:00Z","v":68914,"vw":17.962777},{"c":17.98,"h":18.0284,"l":17.96,"n":348,"o":17.96,"t":"2026-01-09T05:00:00Z","v":47523,"vw":17.995012},{"c":17.99,"h":18.0101,"l":17.94,"n":231,"o":17.94,"t":"2026-01-12T05:00:00Z","v":35123,"vw":17.990196},{"c":18.0208,"h":18.05,"l":18.01,"n":92,"o":18.05,"t":"2026-01-13T05:00:00Z","v":12262,"vw":18.023451},{"c":17.99,"h":18.05,"l":17.99,"n":125,"o":18.01,"t":"2026-01-14T05:00:00Z","v":28993,"vw":18.009117},{"c":18,"h":18.04,"l":17.99,"n":134,"o":17.99,"t":"2026-01-15T05:00:00Z","v":25569,"vw":18.015782},{"c":18.0251,"h":18.05,"l":17.97,"n":154,"o":18,"t":"2026-01-16T05:00:00Z","v":33120,"vw":18.032146},{"c":17.7,"h":17.79,"l":17.7,"n":218,"o":17.75,"t":"2026-01-20T05:00:00Z","v":22194,"vw":17.753468},{"c":17.75,"h":17.81,"l":17.7,"n":99,"o":17.7,"t":"2026-01-21T05:00:00Z","v":7849,"vw":17.759361},{"c":17.83,"h":17.93,"l":17.77,"n":202,"o":17.93,"t":"2026-01-22T05:00:00Z","v":30861,"vw":17.840976},{"c":17.8,"h":17.86,"l":17.8,"n":255,"o":17.86,"t":"2026-01-23T05:00:00Z","v":25056,"vw":17.829998},{"c":17.9,"h":17.9,"l":17.84,"n":161,"o":17.89,"t":"2026-01-26T05:00:00Z","v":11476,"vw":17.868634},{"c":17.86,"h":17.92,"l":17.86,"n":113,"o":17.9,"t":"2026-01-27T05:00:00Z","v":15652,"vw":17.900142},{"c":17.91,"h":17.92,"l":17.89,"n":125,"o":17.905,"t":"2026-01-28T05:00:00Z","v":12948,"vw":17.906437},{"c":17.92,"h":17.94,"l":17.836,"n":100,"o":17.94,"t":"2026-01-29T05:00:00Z","v":12195,"vw":17.881323},{"c":17.91,"h":18.02,"l":17.84,"n":96,"o":18.02,"t":"2026-01-30T05:00:00Z","v":6760,"vw":17.891376},{"c":17.95,"h":17.96,"l":17.89,"n":160,"o":17.94,"t":"2026-02-02T05:00:00Z","v":10302,"vw":17.931982},{"c":17.88,"h":17.95,"l":17.81,"n":181,"o":17.95,"t":"2026-02-03T05:00:00Z","v":32283,"vw":17.901931},{"c":17.8182,"h":17.85,"l":17.78,"n":127,"o":17.85,"t":"2026-02-04T05:00:00Z","v":11448,"vw":17.83118},{"c":17.704,"h":17.81,"l":17.704,"n":125,"o":17.81,"t":"2026-02-05T05:00:00Z","v":9626,"vw":17.761006},{"c":17.8795,"h":17.89,"l":17.8036,"n":76,"o":17.8036,"t":"2026-02-06T05:00:00Z","v":5435,"vw":17.846122},{"c":17.9505,"h":17.965,"l":17.8948,"n":108,"o":17.94,"t":"2026-02-09T05:00:00Z","v":10222,"vw":17.93135},{"c":17.96,"h":17.99,"l":17.945,"n":101,"o":17.95,"t":"2026-02-10T05:00:00Z","v":14161,"vw":17.961235},{"c":17.9556,"h":17.9556,"l":17.8701,"n":81,"o":17.95,"t":"2026-02-11T05:00:00Z","v":7959,"vw":17.921608},{"c":17.8,"h":17.99,"l":17.8,"n":224,"o":17.99,"t":"2026-02-12T05:00:00Z","v":22213,"vw":17.842237},{"c":17.8117,"h":17.87,"l":17.79,"n":115,"o":17.8,"t":"2026-02-13T05:00:00Z","v":11898,"vw":17.824212},{"c":17.821,"h":17.87,"l":17.69,"n":227,"o":17.8,"t":"2026-02-17T05:00:00Z","v":15690,"vw":17.774724},{"c":17.94,"h":17.98,"l":17.844,"n":208,"o":17.98,"t":"2026-02-18T05:00:00Z","v":30066,"vw":17.931863},{"c":17.843,"h":17.95,"l":17.8,"n":157,"o":17.95,"t":"2026-02-19T05:00:00Z","v":17720,"vw":17.844364},{"c":17.97,"h":17.98,"l":17.81,"n":184,"o":17.81,"t":"2026-02-20T05:00:00Z","v":24187,"vw":17.937293},{"c":17.72,"h":17.83,"l":17.69,"n":191,"o":17.83,"t":"2026-02-23T05:00:00Z","v":16940,"vw":17.73091},{"c":17.7687,"h":17.7687,"l":17.7,"n":70,"o":17.7,"t":"2026-02-24T05:00:00Z","v":3771,"vw":17.733538},{"c":17.83,"h":17.86,"l":17.78,"n":204,"o":17.86,"t":"2026-02-25T05:00:00Z","v":18211,"vw":17.819709},{"c":17.781,"h":17.9,"l":17.745,"n":206,"o":17.9,"t":"2026-02-26T05:00:00Z","v":18384,"vw":17.784328},{"c":17.79,"h":17.79,"l":17.7465,"n":130,"o":17.75,"t":"2026-02-27T05:00:00Z","v":9022,"vw":17.775279},{"c":17.786,"h":17.85,"l":17.715,"n":135,"o":17.85,"t":"2026-03-02T05:00:00Z","v":10212,"vw":17.781461},{"c":17.7057,"h":17.73,"l":17.62,"n":189,"o":17.7,"t":"2026-03-03T05:00:00Z","v":18630,"vw":17.673572},{"c":17.7762,"h":17.83,"l":17.76,"n":103,"o":17.83,"t":"2026-03-04T05:00:00Z","v":7893,"vw":17.789896},{"c":17.7254,"h":17.76,"l":17.685,"n":129,"o":17.75,"t":"2026-03-05T05:00:00Z","v":19447,"vw":17.714762},{"c":17.6616,"h":17.69,"l":17.59,"n":106,"o":17.59,"t":"2026-03-06T05:00:00Z","v":5060,"vw":17.649116},{"c":17.72,"h":17.72,"l":17.51,"n":150,"o":17.55,"t":"2026-03-09T04:00:00Z","v":16767,"vw":17.56251},{"c":17.6882,"h":17.75,"l":17.64,"n":128,"o":17.64,"t":"2026-03-10T04:00:00Z","v":10775,"vw":17.731012},{"c":17.685,"h":17.7199,"l":17.635,"n":94,"o":17.65,"t":"2026-03-11T04:00:00Z","v":13098,"vw":17.675839},{"c":17.5261,"h":17.67,"l":17.5261,"n":103,"o":17.67,"t":"2026-03-12T04:00:00Z","v":6507,"vw":17.582888},{"c":17.4506,"h":17.551,"l":17.45,"n":132,"o":17.55,"t":"2026-03-13T04:00:00Z","v":8279,"vw":17.486203},{"c":17.52,"h":17.559,"l":17.46,"n":80,"o":17.46,"t":"2026-03-16T04:00:00Z","v":5599,"vw":17.524197},{"c":17.5353,"h":17.6026,"l":17.52,"n":95,"o":17.54,"t":"2026-03-17T04:00:00Z","v":363825,"vw":17.556768},{"c":17.3243,"h":17.5,"l":17.29,"n":249,"o":17.5,"t":"2026-03-18T04:00:00Z","v":35372,"vw":17.407689},{"c":17.2402,"h":17.265,"l":17.17,"n":142,"o":17.25,"t":"2026-03-19T04:00:00Z","v":16670,"vw":17.202326},{"c":16.9865,"h":17.21,"l":16.9,"n":836,"o":17.21,"t":"2026-03-20T04:00:00Z","v":121348,"vw":16.986059},{"c":16.92,"h":16.9791,"l":16.9101,"n":92,"o":16.945,"t":"2026-03-23T04:00:00Z","v":4386,"vw":16.939841},{"c":16.9168,"h":16.95,"l":16.89,"n":150,"o":16.89,"t":"2026-03-24T04:00:00Z","v":22072,"vw":16.930486},{"c":16.945,"h":16.99,"l":16.93,"n":98,"o":16.99,"t":"2026-03-25T04:00:00Z","v":5904,"vw":16.954053},{"c":16.8549,"h":16.97,"l":16.8549,"n":106,"o":16.97,"t":"2026-03-26T04:00:00Z","v":9239,"vw":16.910504},{"c":16.7721,"h":16.8392,"l":16.76,"n":143,"o":16.79,"t":"2026-03-27T04:00:00Z","v":6321,"vw":16.78197},{"c":16.766,"h":16.77,"l":16.73,"n":108,"o":16.77,"t":"2026-03-30T04:00:00Z","v":7699,"vw":16.753677},{"c":16.9013,"h":16.9013,"l":16.77,"n":76,"o":16.77,"t":"2026-03-31T04:00:00Z","v":3959,"vw":16.822054},{"c":16.97,"h":17,"l":16.935,"n":79,"o":16.95,"t":"2026-04-01T04:00:00Z","v":3220,"vw":16.958149},{"c":16.975,"h":16.9899,"l":16.9,"n":57,"o":16.9,"t":"2026-04-02T04:00:00Z","v":3203,"vw":16.93026},{"c":17.0057,"h":17.0252,"l":16.9999,"n":83,"o":16.9999,"t":"2026-04-06T04:00:00Z","v":1744,"vw":17.012631},{"c":16.9765,"h":17.0099,"l":16.95,"n":80,"o":17,"t":"2026-04-07T04:00:00Z","v":8971,"vw":16.973349},{"c":17.1101,"h":17.14,"l":17.08,"n":68,"o":17.1,"t":"2026-04-08T04:00:00Z","v":9390,"vw":17.1},{"c":17.1348,"h":17.15,"l":17.1002,"n":69,"o":17.14,"t":"2026-04-09T04:00:00Z","v":5422,"vw":17.132369},{"c":17.17,"h":17.18,"l":17.1,"n":83,"o":17.1,"t":"2026-04-10T04:00:00Z","v":9660,"vw":17.156237},{"c":17.13,"h":17.15,"l":17.1,"n":89,"o":17.1,"t":"2026-04-13T04:00:00Z","v":11786,"vw":17.139511},{"c":17.1735,"h":17.19,"l":17.13,"n":88,"o":17.15,"t":"2026-04-14T04:00:00Z","v":6877,"vw":17.141068},{"c":17.1738,"h":17.2,"l":17.1738,"n":43,"o":17.2,"t":"2026-04-15T04:00:00Z","v":2372,"vw":17.178417},{"c":17.185,"h":17.19,"l":17.06,"n":96,"o":17.06,"t":"2026-04-16T04:00:00Z","v":8480,"vw":17.171883},{"c":17.2955,"h":17.31,"l":17.12,"n":95,"o":17.135,"t":"2026-04-17T04:00:00Z","v":8279,"vw":17.202016},{"c":17.0914,"h":17.12,"l":17.05,"n":71,"o":17.08,"t":"2026-04-20T04:00:00Z","v":9189,"vw":17.081572},{"c":17.0727,"h":17.12,"l":17.01,"n":173,"o":17.01,"t":"2026-04-21T04:00:00Z","v":19885,"vw":17.064101},{"c":17.1201,"h":17.19,"l":17.08,"n":299,"o":17.19,"t":"2026-04-22T04:00:00Z","v":18393,"vw":17.107108},{"c":17.0966,"h":17.15,"l":17.075,"n":124,"o":17.11,"t":"2026-04-23T04:00:00Z","v":6287,"vw":17.119132},{"c":17.1399,"h":17.1765,"l":17.1101,"n":115,"o":17.145,"t":"2026-04-24T04:00:00Z","v":10824,"vw":17.153867},{"c":17.1601,"h":17.19,"l":17.1,"n":86,"o":17.1,"t":"2026-04-27T04:00:00Z","v":12144,"vw":17.138637},{"c":17.1478,"h":17.15,"l":17.1,"n":68,"o":17.12,"t":"2026-04-28T04:00:00Z","v":2303,"vw":17.129322},{"c":17.12,"h":17.14,"l":17.1101,"n":53,"o":17.1101,"t":"2026-04-29T04:00:00Z","v":988,"vw":17.121471},{"c":17.2045,"h":17.2045,"l":17.15,"n":58,"o":17.17,"t":"2026-04-30T04:00:00Z","v":5434,"vw":17.167431},{"c":17.2327,"h":17.27,"l":17.19,"n":103,"o":17.2685,"t":"2026-05-01T04:00:00Z","v":7574,"vw":17.219955},{"c":17.2142,"h":17.27,"l":17.205,"n":116,"o":17.25,"t":"2026-05-04T04:00:00Z","v":9788,"vw":17.225001},{"c":17.26,"h":17.27,"l":17.15,"n":121,"o":17.15,"t":"2026-05-05T04:00:00Z","v":9542,"vw":17.239237},{"c":17.27,"h":17.2799,"l":17.18,"n":109,"o":17.18,"t":"2026-05-06T04:00:00Z","v":8287,"vw":17.260172},{"c":17.2771,"h":17.3,"l":17.17,"n":72,"o":17.17,"t":"2026-05-07T04:00:00Z","v":7160,"vw":17.27628},{"c":17.315,"h":17.36,"l":17.21,"n":78,"o":17.21,"t":"2026-05-08T04:00:00Z","v":50689,"vw":17.354352},{"c":17.317,"h":17.35,"l":17.2,"n":89,"o":17.2,"t":"2026-05-11T04:00:00Z","v":7643,"vw":17.290636},{"c":17.3042,"h":17.32,"l":17.23,"n":60,"o":17.23,"t":"2026-05-12T04:00:00Z","v":2413,"vw":17.270777},{"c":17.37,"h":17.37,"l":17.29,"n":126,"o":17.37,"t":"2026-05-13T04:00:00Z","v":14588,"vw":17.329065},{"c":17.321,"h":17.37,"l":17.3,"n":114,"o":17.37,"t":"2026-05-14T04:00:00Z","v":8794,"vw":17.310524},{"c":17.2969,"h":17.37,"l":17.28,"n":90,"o":17.3,"t":"2026-05-15T04:00:00Z","v":6722,"vw":17.329134},{"c":17.12,"h":17.23,"l":17.0711,"n":161,"o":17.23,"t":"2026-05-18T04:00:00Z","v":13038,"vw":17.119252},{"c":17.075,"h":17.14,"l":17.07,"n":98,"o":17.14,"t":"2026-05-19T04:00:00Z","v":7540,"vw":17.099595},{"c":17.1345,"h":17.15,"l":17.04,"n":199,"o":17.04,"t":"2026-05-20T04:00:00Z","v":20711,"vw":17.07061},{"c":17.1513,"h":17.21,"l":17.1,"n":198,"o":17.21,"t":"2026-05-21T04:00:00Z","v":32641,"vw":17.133349},{"c":17.1871,"h":17.3,"l":17.15,"n":136,"o":17.3,"t":"2026-05-22T04:00:00Z","v":14465,"vw":17.180511},{"c":17.19,"h":17.26,"l":17.14,"n":100,"o":17.14,"t":"2026-05-26T04:00:00Z","v":9176,"vw":17.22721},{"c":17.2246,"h":17.27,"l":17.19,"n":137,"o":17.19,"t":"2026-05-27T04:00:00Z","v":10495,"vw":17.218813},{"c":17.2571,"h":17.28,"l":17.22,"n":65,"o":17.28,"t":"2026-05-28T04:00:00Z","v":10505,"vw":17.254448},{"c":17.252,"h":17.3,"l":17.25,"n":86,"o":17.3,"t":"2026-05-29T04:00:00Z","v":5114,"vw":17.269417},{"c":17.25,"h":17.3,"l":17.2,"n":88,"o":17.2,"t":"2026-06-01T04:00:00Z","v":10086,"vw":17.281208},{"c":17.305,"h":17.32,"l":17.27,"n":92,"o":17.3,"t":"2026-06-02T04:00:00Z","v":26127,"vw":17.286154},{"c":17.2699,"h":17.3,"l":17.26,"n":70,"o":17.3,"t":"2026-06-03T04:00:00Z","v":2603,"vw":17.283349},{"c":17.275,"h":17.3,"l":17.2543,"n":72,"o":17.26,"t":"2026-06-04T04:00:00Z","v":10390,"vw":17.281251},{"c":17.15,"h":17.27,"l":17.15,"n":158,"o":17.25,"t":"2026-06-05T04:00:00Z","v":7790,"vw":17.215566},{"c":17.2,"h":17.24,"l":17.17,"n":107,"o":17.18,"t":"2026-06-08T04:00:00Z","v":10085,"vw":17.219073},{"c":17.149,"h":17.26,"l":17.01,"n":136,"o":17.235,"t":"2026-06-09T04:00:00Z","v":20750,"vw":17.127272},{"c":17.0344,"h":17.165,"l":17.0344,"n":101,"o":17.14,"t":"2026-06-10T04:00:00Z","v":4699,"vw":17.1154},{"c":17.17,"h":17.17,"l":17,"n":95,"o":17.04,"t":"2026-06-11T04:00:00Z","v":4984,"vw":17.076148},{"c":17.2456,"h":17.29,"l":17.154,"n":94,"o":17.29,"t":"2026-06-12T04:00:00Z","v":7383,"vw":17.228863},{"c":17.3299,"h":17.34,"l":17.25,"n":81,"o":17.3,"t":"2026-06-15T04:00:00Z","v":2631,"vw":17.302651},{"c":17.3338,"h":17.35,"l":17.32,"n":96,"o":17.35,"t":"2026-06-16T04:00:00Z","v":4639,"vw":17.322409},{"c":17.309,"h":17.35,"l":17.3,"n":64,"o":17.35,"t":"2026-06-17T04:00:00Z","v":1867,"vw":17.331521},{"c":17.33,"h":17.36,"l":17.301,"n":113,"o":17.36,"t":"2026-06-18T04:00:00Z","v":8228,"vw":17.339605},{"c":17.17,"h":17.21,"l":17.12,"n":103,"o":17.12,"t":"2026-06-22T04:00:00Z","v":22433,"vw":17.140915},{"c":17.0799,"h":17.13,"l":17.05,"n":108,"o":17.09,"t":"2026-06-23T04:00:00Z","v":11097,"vw":17.105737},{"c":17.0703,"h":17.139,"l":17.04,"n":141,"o":17.13,"t":"2026-06-24T04:00:00Z","v":3748,"vw":17.113345},{"c":17.0493,"h":17.14,"l":17.03,"n":187,"o":17.14,"t":"2026-06-25T04:00:00Z","v":13520,"vw":17.084285},{"c":17.0698,"h":17.09,"l":17.025,"n":93,"o":17.039,"t":"2026-06-26T04:00:00Z","v":5101,"vw":17.05684},{"c":17.1255,"h":17.14,"l":17.07,"n":171,"o":17.07,"t":"2026-06-29T04:00:00Z","v":17680,"vw":17.114302},{"c":17.19,"h":17.25,"l":17.09,"n":94,"o":17.09,"t":"2026-06-30T04:00:00Z","v":5645,"vw":17.169158},{"c":17.2281,"h":17.29,"l":17.21,"n":70,"o":17.28,"t":"2026-07-01T04:00:00Z","v":2613,"vw":17.275573},{"c":17.2249,"h":17.29,"l":17.1101,"n":167,"o":17.17,"t":"2026-07-02T04:00:00Z","v":21931,"vw":17.206614},{"c":17.315,"h":17.33,"l":17.2701,"n":72,"o":17.33,"t":"2026-07-06T04:00:00Z","v":5810,"vw":17.29965},{"c":17.279,"h":17.3299,"l":17.2,"n":134,"o":17.2,"t":"2026-07-07T04:00:00Z","v":12333,"vw":17.285754},{"c":17.27,"h":17.315,"l":17.2013,"n":78,"o":17.3,"t":"2026-07-08T04:00:00Z","v":3604,"vw":17.234308},{"c":17.325,"h":17.34,"l":17.29,"n":77,"o":17.3199,"t":"2026-07-09T04:00:00Z","v":4697,"vw":17.319488},{"c":17.37,"h":17.39,"l":17.32,"n":97,"o":17.32,"t":"2026-07-10T04:00:00Z","v":6036,"vw":17.367382},{"c":17.33,"h":17.39,"l":17.27,"n":96,"o":17.27,"t":"2026-07-13T04:00:00Z","v":5475,"vw":17.35088},{"c":17.364,"h":17.365,"l":17.325,"n":84,"o":17.325,"t":"2026-07-14T04:00:00Z","v":3380,"vw":17.345605},{"c":17.3807,"h":17.4,"l":17.36,"n":85,"o":17.375,"t":"2026-07-15T04:00:00Z","v":4115,"vw":17.381361},{"c":17.3755,"h":17.4,"l":17.37,"n":83,"o":17.37,"t":"2026-07-16T04:00:00Z","v":2952,"vw":17.38756},{"c":17.3646,"h":17.4,"l":17.15,"n":128,"o":17.15,"t":"2026-07-17T04:00:00Z","v":9237,"vw":17.370783},{"c":17.16,"h":17.25,"l":17.16,"n":101,"o":17.21,"t":"2026-07-20T04:00:00Z","v":5522,"vw":17.223033},{"c":17.28,"h":17.28,"l":17.2,"n":78,"o":17.2,"t":"2026-07-21T04:00:00Z","v":5075,"vw":17.241148},{"c":17.27,"h":17.3,"l":17.21,"n":236,"o":17.3,"t":"2026-07-22T04:00:00Z","v":6231,"vw":17.254512},{"c":17.1373,"h":17.25,"l":17.12,"n":136,"o":17.25,"t":"2026-07-23T04:00:00Z","v":11483,"vw":17.138808},{"c":17.1546,"h":17.22,"l":17.1546,"n":77,"o":17.22,"t":"2026-07-24T04:00:00Z","v":2940,"vw":17.16855},{"c":17.1826,"h":17.26,"l":17.1301,"n":100,"o":17.25,"t":"2026-07-27T04:00:00Z","v":7905,"vw":17.200705},{"c":17.24,"h":17.24,"l":17.18,"n":69,"o":17.18,"t":"2026-07-28T04:00:00Z","v":2724,"vw":17.210081},{"c":17.135,"h":17.1754,"l":17.135,"n":84,"o":17.16,"t":"2026-07-29T04:00:00Z","v":6986,"vw":17.163405},{"c":17.2208,"h":17.26,"l":17.06,"n":111,"o":17.06,"t":"2026-07-30T04:00:00Z","v":10262,"vw":17.174771},{"c":17.24,"h":17.29,"l":17.18,"n":158,"o":17.22,"t":"2026-07-31T04:00:00Z","v":14301,"vw":17.205824},{"c":17.3451,"h":17.3451,"l":17.22,"n":130,"o":17.22,"t":"2026-08-03T04:00:00Z","v":7949,"vw":17.277283},{"c":17.3797,"h":17.3999,"l":17.15,"n":149,"o":17.15,"t":"2026-08-04T04:00:00Z","v":47560,"vw":17.368025},{"c":17.3781,"h":17.4,"l":17.36,"n":167,"o":17.4,"t":"2026-08-05T04:00:00Z","v":21733,"vw":17.390342},{"c":17.3845,"h":17.4,"l":17.3,"n":125,"o":17.3,"t":"2026-08-06T04:00:00Z","v":8364,"vw":17.377033},{"c":17.39,"h":17.4,"l":17.382,"n":161,"o":17.382,"t":"2026-08-07T04:00:00Z","v":3702,"vw":17.394336},{"c":17.38,"h":17.39,"l":17.34,"n":114,"o":17.34,"t":"2026-08-10T04:00:00Z","v":4200,"vw":17.376094},{"c":17.415,"h":17.44,"l":17.39,"n":92,"o":17.4,"t":"2026-08-11T04:00:00Z","v":8728,"vw":17.403044},{"c":17.42,"h":17.44,"l":17.39,"n":95,"o":17.42,"t":"2026-08-12T04:00:00Z","v":13644,"vw":17.41193},{"c":17.425,"h":17.4499,"l":17.4,"n":65,"o":17.4,"t":"2026-08-13T04:00:00Z","v":3758,"vw":17.42874},{"c":17.43,"h":17.45,"l":17.41,"n":90,"o":17.45,"t":"2026-08-14T04:00:00Z","v":3939,"vw":17.420015},{"c":17.4299,"h":17.45,"l":17.42,"n":127,"o":17.42,"t":"2026-08-17T04:00:00Z","v":11590,"vw":17.43856},{"c":17.425,"h":17.45,"l":17.4,"n":172,"o":17.45,"t":"2026-08-18T04:00:00Z","v":19479,"vw":17.406007},{"c":17.4251,"h":17.45,"l":17.41,"n":92,"o":17.45,"t":"2026-08-19T04:00:00Z","v":7300,"vw":17.428557},{"c":17.41,"h":17.48,"l":17.41,"n":90,"o":17.45,"t":"2026-08-20T04:00:00Z","v":7424,"vw":17.443004},{"c":17.4346,"h":17.4744,"l":17.39,"n":92,"o":17.4,"t":"2026-08-21T04:00:00Z","v":6225,"vw":17.423464},{"c":17.2445,"h":17.28,"l":17.2,"n":109,"o":17.25,"t":"2026-08-24T04:00:00Z","v":5460,"vw":17.2468},{"c":17.2713,"h":17.29,"l":17.24,"n":128,"o":17.25,"t":"2026-08-25T04:00:00Z","v":13117,"vw":17.274046},{"c":17.3,"h":17.3,"l":17.2638,"n":319,"o":17.3,"t":"2026-08-26T04:00:00Z","v":10594,"vw":17.290345},{"c":17.36,"h":17.36,"l":17.2801,"n":107,"o":17.31,"t":"2026-08-27T04:00:00Z","v":7845,"vw":17.322067},{"c":17.35,"h":17.4,"l":17.326,"n":99,"o":17.4,"t":"2026-08-28T04:00:00Z","v":6358,"vw":17.359034},{"c":17.34,"h":17.4,"l":17.3,"n":142,"o":17.39,"t":"2026-08-31T04:00:00Z","v":16122,"vw":17.342651},{"c":17.28,"h":17.3,"l":17.2472,"n":125,"o":17.3,"t":"2026-09-01T04:00:00Z","v":9410,"vw":17.283917},{"c":17.2951,"h":17.3299,"l":17.26,"n":67,"o":17.27,"t":"2026-09-02T04:00:00Z","v":4048,"vw":17.269029},{"c":17.3602,"h":17.375,"l":17.29,"n":94,"o":17.29,"t":"2026-09-03T04:00:00Z","v":4269,"vw":17.34803},{"c":17.355,"h":17.43,"l":17.355,"n":91,"o":17.43,"t":"2026-09-04T04:00:00Z","v":5437,"vw":17.378846},{"c":17.345,"h":17.3999,"l":17.33,"n":105,"o":17.35,"t":"2026-09-08T04:00:00Z","v":14612,"vw":17.35527},{"c":17.3083,"h":17.35,"l":17.28,"n":172,"o":17.35,"t":"2026-09-09T04:00:00Z","v":373240,"vw":17.299025},{"c":17.24,"h":17.2766,"l":17.12,"n":219,"o":17.2537,"t":"2026-09-10T04:00:00Z","v":339897,"vw":17.258342},{"c":17.37,"h":17.37,"l":17.33,"n":96,"o":17.33,"t":"2026-09-11T04:00:00Z","v":4656,"vw":17.349118},{"c":17.33,"h":17.33,"l":17.27,"n":145,"o":17.31,"t":"2026-09-14T04:00:00Z","v":67202,"vw":17.323506},{"c":17.28,"h":17.3005,"l":17.2358,"n":216,"o":17.2501,"t":"2026-09-15T04:00:00Z","v":24515,"vw":17.270973},{"c":17.1934,"h":17.33,"l":17.11,"n":383,"o":17.29,"t":"2026-09-16T04:00:00Z","v":120369,"vw":17.29065},{"c":17.3752,"h":17.39,"l":17.3349,"n":148,"o":17.37,"t":"2026-09-17T04:00:00Z","v":21444,"vw":17.372206},{"c":17.39,"h":17.395,"l":17.32,"n":249,"o":17.35,"t":"2026-09-18T04:00:00Z","v":28633,"vw":17.375513},{"c":17.22,"h":17.29,"l":17.18,"n":210,"o":17.19,"t":"2026-09-21T04:00:00Z","v":27262,"vw":17.231444},{"c":17.29,"h":17.3,"l":17.23,"n":190,"o":17.23,"t":"2026-09-22T04:00:00Z","v":21735,"vw":17.27841},{"c":17.2479,"h":17.36,"l":17.24,"n":228,"o":17.36,"t":"2026-09-23T04:00:00Z","v":8375,"vw":17.268656},{"c":17.26,"h":17.31,"l":17.215,"n":155,"o":17.31,"t":"2026-09-24T04:00:00Z","v":19633,"vw":17.244639},{"c":17.2763,"h":17.29,"l":17.2118,"n":129,"o":17.28,"t":"2026-09-25T04:00:00Z","v":5606,"vw":17.266059},{"c":17.25,"h":17.28,"l":17.2236,"n":206,"o":17.26,"t":"2026-09-28T04:00:00Z","v":15462,"vw":17.250925},{"c":17.26,"h":17.28,"l":17.2362,"n":293,"o":17.26,"t":"2026-09-29T04:00:00Z","v":31646,"vw":17.254578},{"c":17.25,"h":17.28,"l":17.24,"n":121,"o":17.24,"t":"2026-09-30T04:00:00Z","v":21214,"vw":17.265211},{"c":17.26,"h":17.35,"l":17.17,"n":220,"o":17.35,"t":"2026-10-01T04:00:00Z","v":18688,"vw":17.216065},{"c":17.32,"h":17.32,"l":17.27,"n":106,"o":17.32,"t":"2026-10-02T04:00:00Z","v":5692,"vw":17.302487},{"c":17.35,"h":17.35,"l":17.26,"n":153,"o":17.26,"t":"2026-10-05T04:00:00Z","v":12997,"vw":17.31891},{"c":17.36,"h":17.36,"l":17.32,"n":121,"o":17.32,"t":"2026-10-06T04:00:00Z","v":16210,"vw":17.352247},{"c":17.37,"h":17.37,"l":17.3201,"n":149,"o":17.36,"t":"2026-10-07T04:00:00Z","v":12385,"vw":17.350691},{"c":17.37,"h":17.37,"l":17.28,"n":123,"o":17.29,"t":"2026-10-08T04:00:00Z","v":12452,"vw":17.348472},{"c":17.39,"h":17.39,"l":17.3328,"n":107,"o":17.345,"t":"2026-10-09T04:00:00Z","v":17379,"vw":17.367152},{"c":17.37,"h":17.39,"l":17.34,"n":192,"o":17.34,"t":"2026-10-12T04:00:00Z","v":17892,"vw":17.380942},{"c":17.36,"h":17.4,"l":17.32,"n":186,"o":17.36,"t":"2026-10-13T04:00:00Z","v":15642,"vw":17.373436},{"c":17.3591,"h":17.38,"l":17.33,"n":112,"o":17.3444,"t":"2026-10-14T04:00:00Z","v":10680,"vw":17.345349},{"c":17.3746,"h":17.3899,"l":17.3358,"n":85,"o":17.38,"t":"2026-10-15T04:00:00Z","v":7331,"vw":17.365633},{"c":17.2044,"h":17.36,"l":17.15,"n":377,"o":17.355,"t":"2026-10-16T04:00:00Z","v":44786,"vw":17.194792},{"c":17.1,"h":17.15,"l":17.0501,"n":143,"o":17.15,"t":"2026-10-19T04:00:00Z","v":11557,"vw":17.096197},{"c":17.13,"h":17.14,"l":17.065,"n":139,"o":17.07,"t":"2026-10-20T04:00:00Z","v":39716,"vw":17.117399},{"c":17.16,"h":17.22,"l":17.09,"n":276,"o":17.22,"t":"2026-10-21T04:00:00Z","v":32601,"vw":17.133303},{"c":17.09,"h":17.11,"l":17.03,"n":128,"o":17.06,"t":"2026-10-22T04:00:00Z","v":11891,"vw":17.075195}],"volatilityBars":[{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-09-22T13:30:00Z","v":262,"vw":17.23},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-09-22T14:15:00Z","v":201,"vw":17.29},{"c":17.28,"h":17.28,"l":17.28,"n":19,"o":17.28,"t":"2026-09-22T14:30:00Z","v":4564,"vw":17.28},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-09-22T15:00:00Z","v":100,"vw":17.27},{"c":17.275,"h":17.275,"l":17.275,"n":1,"o":17.275,"t":"2026-09-22T15:15:00Z","v":165,"vw":17.275},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-09-22T15:30:00Z","v":2538,"vw":17.28},{"c":17.275,"h":17.275,"l":17.275,"n":2,"o":17.275,"t":"2026-09-22T16:00:00Z","v":169,"vw":17.275},{"c":17.27,"h":17.27,"l":17.27,"n":3,"o":17.27,"t":"2026-09-22T16:15:00Z","v":2313,"vw":17.27},{"c":17.275,"h":17.275,"l":17.275,"n":1,"o":17.275,"t":"2026-09-22T16:30:00Z","v":249,"vw":17.275},{"c":17.2722,"h":17.279,"l":17.27,"n":5,"o":17.27,"t":"2026-09-22T16:45:00Z","v":1630,"vw":17.270969},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-22T17:00:00Z","v":115,"vw":17.26},{"c":17.2777,"h":17.2777,"l":17.2777,"n":1,"o":17.2777,"t":"2026-09-22T17:30:00Z","v":279,"vw":17.2777},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-09-22T17:45:00Z","v":301,"vw":17.28},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-22T18:15:00Z","v":100,"vw":17.28},{"c":17.275,"h":17.28,"l":17.275,"n":2,"o":17.28,"t":"2026-09-22T18:30:00Z","v":221,"vw":17.277262},{"c":17.28,"h":17.28,"l":17.275,"n":4,"o":17.275,"t":"2026-09-22T19:30:00Z","v":2164,"vw":17.275693},{"c":17.29,"h":17.3,"l":17.275,"n":52,"o":17.28,"t":"2026-09-22T19:45:00Z","v":5263,"vw":17.285992},{"c":17.36,"h":17.36,"l":17.36,"n":8,"o":17.36,"t":"2026-09-23T13:30:00Z","v":741,"vw":17.36},{"c":17.26,"h":17.265,"l":17.26,"n":3,"o":17.265,"t":"2026-09-23T14:00:00Z","v":354,"vw":17.263092},{"c":17.25,"h":17.26,"l":17.25,"n":4,"o":17.26,"t":"2026-09-23T14:15:00Z","v":506,"vw":17.254444},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-09-23T14:30:00Z","v":275,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-09-23T14:45:00Z","v":216,"vw":17.26},{"c":17.26,"h":17.2601,"l":17.26,"n":5,"o":17.26,"t":"2026-09-23T15:15:00Z","v":1141,"vw":17.260056},{"c":17.25,"h":17.25,"l":17.25,"n":11,"o":17.25,"t":"2026-09-23T16:45:00Z","v":600,"vw":17.25},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-23T17:45:00Z","v":125,"vw":17.24},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-09-23T19:00:00Z","v":310,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":11,"o":17.25,"t":"2026-09-23T19:15:00Z","v":507,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-09-23T19:45:00Z","v":1107,"vw":17.25},{"c":17.2311,"h":17.31,"l":17.2311,"n":13,"o":17.31,"t":"2026-09-24T13:30:00Z","v":1188,"vw":17.281076},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-24T13:45:00Z","v":290,"vw":17.23},{"c":17.215,"h":17.25,"l":17.215,"n":2,"o":17.25,"t":"2026-09-24T14:00:00Z","v":1114,"vw":17.234291},{"c":17.2487,"h":17.2487,"l":17.2487,"n":1,"o":17.2487,"t":"2026-09-24T14:30:00Z","v":171,"vw":17.2487},{"c":17.2399,"h":17.24,"l":17.23,"n":4,"o":17.23,"t":"2026-09-24T15:30:00Z","v":979,"vw":17.238844},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-24T16:15:00Z","v":175,"vw":17.23},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-24T16:30:00Z","v":3998,"vw":17.24},{"c":17.235,"h":17.235,"l":17.235,"n":3,"o":17.235,"t":"2026-09-24T17:45:00Z","v":483,"vw":17.235},{"c":17.2499,"h":17.25,"l":17.249,"n":5,"o":17.249,"t":"2026-09-24T18:00:00Z","v":1713,"vw":17.249716},{"c":17.2201,"h":17.2201,"l":17.2201,"n":1,"o":17.2201,"t":"2026-09-24T18:30:00Z","v":280,"vw":17.2201},{"c":17.2599,"h":17.2599,"l":17.2599,"n":1,"o":17.2599,"t":"2026-09-24T19:00:00Z","v":2000,"vw":17.2599},{"c":17.22,"h":17.24,"l":17.22,"n":15,"o":17.24,"t":"2026-09-24T19:15:00Z","v":2650,"vw":17.221567},{"c":17.26,"h":17.26,"l":17.24,"n":15,"o":17.259,"t":"2026-09-24T19:45:00Z","v":3229,"vw":17.25507},{"c":17.28,"h":17.28,"l":17.28,"n":6,"o":17.28,"t":"2026-09-25T13:30:00Z","v":141,"vw":17.28},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-25T13:45:00Z","v":140,"vw":17.26},{"c":17.2118,"h":17.2118,"l":17.2118,"n":2,"o":17.2118,"t":"2026-09-25T14:15:00Z","v":329,"vw":17.2118},{"c":17.2118,"h":17.2118,"l":17.2118,"n":1,"o":17.2118,"t":"2026-09-25T15:00:00Z","v":208,"vw":17.2118},{"c":17.2699,"h":17.27,"l":17.2699,"n":6,"o":17.27,"t":"2026-09-25T15:30:00Z","v":696,"vw":17.26995},{"c":17.255,"h":17.255,"l":17.255,"n":1,"o":17.255,"t":"2026-09-25T17:00:00Z","v":299,"vw":17.255},{"c":17.2871,"h":17.2871,"l":17.2871,"n":1,"o":17.2871,"t":"2026-09-25T17:30:00Z","v":341,"vw":17.2871},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-09-25T18:30:00Z","v":910,"vw":17.26},{"c":17.28,"h":17.29,"l":17.2799,"n":16,"o":17.28,"t":"2026-09-25T19:30:00Z","v":1744,"vw":17.282692},{"c":17.26,"h":17.26,"l":17.26,"n":10,"o":17.26,"t":"2026-09-28T13:30:00Z","v":274,"vw":17.26},{"c":17.26,"h":17.28,"l":17.26,"n":3,"o":17.28,"t":"2026-09-28T14:00:00Z","v":226,"vw":17.268889},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-09-28T14:15:00Z","v":100,"vw":17.245},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-09-28T14:45:00Z","v":1100,"vw":17.23},{"c":17.2236,"h":17.24,"l":17.2236,"n":6,"o":17.24,"t":"2026-09-28T15:00:00Z","v":328,"vw":17.230549},{"c":17.235,"h":17.24,"l":17.2347,"n":9,"o":17.235,"t":"2026-09-28T15:15:00Z","v":872,"vw":17.236025},{"c":17.235,"h":17.235,"l":17.235,"n":3,"o":17.235,"t":"2026-09-28T15:45:00Z","v":159,"vw":17.235},{"c":17.235,"h":17.25,"l":17.235,"n":2,"o":17.25,"t":"2026-09-28T16:15:00Z","v":400,"vw":17.2425},{"c":17.2699,"h":17.27,"l":17.2699,"n":2,"o":17.27,"t":"2026-09-28T16:30:00Z","v":250,"vw":17.26995},{"c":17.27,"h":17.27,"l":17.27,"n":11,"o":17.27,"t":"2026-09-28T16:45:00Z","v":1900,"vw":17.27},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-09-28T17:00:00Z","v":412,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-09-28T17:15:00Z","v":128,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-28T17:30:00Z","v":200,"vw":17.25},{"c":17.269,"h":17.27,"l":17.2577,"n":5,"o":17.2577,"t":"2026-09-28T17:45:00Z","v":665,"vw":17.267513},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-28T18:45:00Z","v":2943,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-09-28T19:00:00Z","v":342,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-09-28T19:15:00Z","v":306,"vw":17.25},{"c":17.245,"h":17.25,"l":17.24,"n":7,"o":17.25,"t":"2026-09-28T19:30:00Z","v":1890,"vw":17.246032},{"c":17.25,"h":17.25,"l":17.24,"n":16,"o":17.25,"t":"2026-09-28T19:45:00Z","v":1626,"vw":17.249167},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-09-29T13:45:00Z","v":669,"vw":17.26},{"c":17.255,"h":17.26,"l":17.255,"n":21,"o":17.255,"t":"2026-09-29T14:30:00Z","v":1725,"vw":17.255625},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-29T15:15:00Z","v":120,"vw":17.25},{"c":17.24,"h":17.25,"l":17.24,"n":10,"o":17.25,"t":"2026-09-29T16:00:00Z","v":1145,"vw":17.247886},{"c":17.249,"h":17.249,"l":17.249,"n":1,"o":17.249,"t":"2026-09-29T16:30:00Z","v":124,"vw":17.249},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-09-29T17:15:00Z","v":300,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":7,"o":17.24,"t":"2026-09-29T17:30:00Z","v":1797,"vw":17.24},{"c":17.245,"h":17.25,"l":17.2362,"n":4,"o":17.2362,"t":"2026-09-29T17:45:00Z","v":640,"vw":17.242928},{"c":17.24,"h":17.249,"l":17.24,"n":4,"o":17.245,"t":"2026-09-29T18:00:00Z","v":1084,"vw":17.242907},{"c":17.25,"h":17.255,"l":17.2498,"n":44,"o":17.2498,"t":"2026-09-29T18:15:00Z","v":8463,"vw":17.249942},{"c":17.255,"h":17.28,"l":17.255,"n":90,"o":17.26,"t":"2026-09-29T18:45:00Z","v":13947,"vw":17.261054},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-09-29T19:00:00Z","v":452,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-09-29T19:45:00Z","v":129,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-09-29T20:00:00Z","v":106,"vw":17.26},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-09-30T13:30:00Z","v":1713,"vw":17.24},{"c":17.2634,"h":17.2634,"l":17.26,"n":2,"o":17.26,"t":"2026-09-30T13:45:00Z","v":2186,"vw":17.260778},{"c":17.26,"h":17.26,"l":17.24,"n":4,"o":17.24,"t":"2026-09-30T14:00:00Z","v":892,"vw":17.255358},{"c":17.275,"h":17.279,"l":17.275,"n":4,"o":17.279,"t":"2026-09-30T14:30:00Z","v":8916,"vw":17.275056},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-09-30T15:15:00Z","v":147,"vw":17.28},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-09-30T15:45:00Z","v":200,"vw":17.27},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-09-30T17:30:00Z","v":1338,"vw":17.26},{"c":17.27,"h":17.27,"l":17.265,"n":9,"o":17.27,"t":"2026-09-30T18:30:00Z","v":1134,"vw":17.268509},{"c":17.27,"h":17.27,"l":17.269,"n":9,"o":17.269,"t":"2026-09-30T18:45:00Z","v":1318,"vw":17.269616},{"c":17.255,"h":17.255,"l":17.255,"n":1,"o":17.255,"t":"2026-09-30T19:00:00Z","v":927,"vw":17.255},{"c":17.25,"h":17.26,"l":17.24,"n":18,"o":17.26,"t":"2026-09-30T19:45:00Z","v":1351,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":4,"o":17.25,"t":"2026-09-30T20:00:00Z","v":106,"vw":17.25},{"c":17.35,"h":17.35,"l":17.35,"n":11,"o":17.35,"t":"2026-10-01T13:30:00Z","v":1119,"vw":17.35},{"c":17.23,"h":17.23,"l":17.225,"n":4,"o":17.225,"t":"2026-10-01T13:45:00Z","v":739,"vw":17.228069},{"c":17.21,"h":17.21,"l":17.21,"n":7,"o":17.21,"t":"2026-10-01T14:00:00Z","v":606,"vw":17.21},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-01T14:30:00Z","v":100,"vw":17.22},{"c":17.21,"h":17.22,"l":17.21,"n":4,"o":17.22,"t":"2026-10-01T14:45:00Z","v":211,"vw":17.215},{"c":17.18,"h":17.18,"l":17.17,"n":30,"o":17.17,"t":"2026-10-01T15:00:00Z","v":5217,"vw":17.170194},{"c":17.2199,"h":17.22,"l":17.21,"n":28,"o":17.21,"t":"2026-10-01T15:15:00Z","v":1845,"vw":17.212058},{"c":17.205,"h":17.2051,"l":17.2,"n":8,"o":17.205,"t":"2026-10-01T15:30:00Z","v":1640,"vw":17.204075},{"c":17.2262,"h":17.2262,"l":17.2262,"n":1,"o":17.2262,"t":"2026-10-01T16:45:00Z","v":1296,"vw":17.2262},{"c":17.23,"h":17.23,"l":17.23,"n":16,"o":17.23,"t":"2026-10-01T17:00:00Z","v":154,"vw":17.23},{"c":17.255,"h":17.255,"l":17.2285,"n":4,"o":17.24,"t":"2026-10-01T17:15:00Z","v":1720,"vw":17.234913},{"c":17.25,"h":17.25,"l":17.23,"n":6,"o":17.23,"t":"2026-10-01T17:30:00Z","v":1080,"vw":17.239173},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-01T18:30:00Z","v":377,"vw":17.24},{"c":17.26,"h":17.26,"l":17.242,"n":7,"o":17.242,"t":"2026-10-01T19:00:00Z","v":1020,"vw":17.2492},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-01T19:45:00Z","v":100,"vw":17.25},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-01T20:00:00Z","v":103,"vw":17.26},{"c":17.29,"h":17.32,"l":17.29,"n":15,"o":17.32,"t":"2026-10-02T14:15:00Z","v":1384,"vw":17.31672},{"c":17.29,"h":17.29,"l":17.28,"n":4,"o":17.28,"t":"2026-10-02T14:30:00Z","v":425,"vw":17.287506},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-02T15:00:00Z","v":105,"vw":17.3},{"c":17.3,"h":17.3,"l":17.2961,"n":10,"o":17.3,"t":"2026-10-02T15:30:00Z","v":1579,"vw":17.299556},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-02T16:00:00Z","v":181,"vw":17.3},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-02T16:15:00Z","v":249,"vw":17.3},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-02T17:15:00Z","v":100,"vw":17.27},{"c":17.285,"h":17.285,"l":17.285,"n":1,"o":17.285,"t":"2026-10-02T18:00:00Z","v":305,"vw":17.285},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-02T19:45:00Z","v":120,"vw":17.3},{"c":17.32,"h":17.32,"l":17.32,"n":3,"o":17.32,"t":"2026-10-02T20:00:00Z","v":107,"vw":17.32},{"c":17.26,"h":17.26,"l":17.26,"n":10,"o":17.26,"t":"2026-10-05T13:30:00Z","v":331,"vw":17.26},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-10-05T13:45:00Z","v":281,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":3,"o":17.29,"t":"2026-10-05T14:45:00Z","v":133,"vw":17.29},{"c":17.3238,"h":17.3238,"l":17.3238,"n":2,"o":17.3238,"t":"2026-10-05T15:15:00Z","v":416,"vw":17.3238},{"c":17.2802,"h":17.2901,"l":17.2802,"n":12,"o":17.29,"t":"2026-10-05T15:30:00Z","v":1587,"vw":17.287641},{"c":17.33,"h":17.34,"l":17.31,"n":27,"o":17.31,"t":"2026-10-05T16:00:00Z","v":4867,"vw":17.33261},{"c":17.325,"h":17.325,"l":17.31,"n":4,"o":17.31,"t":"2026-10-05T16:30:00Z","v":1853,"vw":17.310857},{"c":17.322,"h":17.322,"l":17.322,"n":2,"o":17.322,"t":"2026-10-05T17:30:00Z","v":286,"vw":17.322},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-05T18:00:00Z","v":768,"vw":17.33},{"c":17.33,"h":17.3382,"l":17.33,"n":2,"o":17.3382,"t":"2026-10-05T18:45:00Z","v":1121,"vw":17.330914},{"c":17.3215,"h":17.3215,"l":17.32,"n":7,"o":17.32,"t":"2026-10-05T19:00:00Z","v":382,"vw":17.320913},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-05T20:00:00Z","v":108,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-06T11:15:00Z","v":530,"vw":17.35},{"c":17.3542,"h":17.3542,"l":17.32,"n":8,"o":17.32,"t":"2026-10-06T13:30:00Z","v":341,"vw":17.338655},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-06T13:45:00Z","v":275,"vw":17.34},{"c":17.335,"h":17.335,"l":17.335,"n":2,"o":17.335,"t":"2026-10-06T14:30:00Z","v":207,"vw":17.335},{"c":17.32,"h":17.36,"l":17.32,"n":6,"o":17.36,"t":"2026-10-06T14:45:00Z","v":870,"vw":17.352258},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-06T15:15:00Z","v":100,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-06T15:30:00Z","v":120,"vw":17.35},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-06T17:15:00Z","v":211,"vw":17.34},{"c":17.345,"h":17.345,"l":17.345,"n":2,"o":17.345,"t":"2026-10-06T18:15:00Z","v":145,"vw":17.345},{"c":17.35,"h":17.36,"l":17.35,"n":4,"o":17.36,"t":"2026-10-06T18:30:00Z","v":726,"vw":17.353015},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-10-06T18:45:00Z","v":901,"vw":17.33},{"c":17.35,"h":17.35,"l":17.345,"n":2,"o":17.345,"t":"2026-10-06T19:00:00Z","v":3032,"vw":17.348425},{"c":17.36,"h":17.36,"l":17.35,"n":22,"o":17.35,"t":"2026-10-06T19:30:00Z","v":7998,"vw":17.357951},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-06T19:45:00Z","v":100,"vw":17.36},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-10-06T20:00:00Z","v":104,"vw":17.36},{"c":17.35,"h":17.36,"l":17.35,"n":11,"o":17.36,"t":"2026-10-07T13:30:00Z","v":1340,"vw":17.357251},{"c":17.3201,"h":17.3201,"l":17.3201,"n":2,"o":17.3201,"t":"2026-10-07T14:00:00Z","v":101,"vw":17.3201},{"c":17.3201,"h":17.3201,"l":17.3201,"n":1,"o":17.3201,"t":"2026-10-07T14:15:00Z","v":621,"vw":17.3201},{"c":17.34,"h":17.34,"l":17.34,"n":4,"o":17.34,"t":"2026-10-07T15:30:00Z","v":3163,"vw":17.34},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-07T15:45:00Z","v":517,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-07T16:15:00Z","v":1101,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-07T17:30:00Z","v":200,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-07T18:30:00Z","v":288,"vw":17.35},{"c":17.3599,"h":17.36,"l":17.3599,"n":7,"o":17.36,"t":"2026-10-07T19:00:00Z","v":672,"vw":17.359932},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-07T19:15:00Z","v":251,"vw":17.35},{"c":17.355,"h":17.37,"l":17.355,"n":14,"o":17.36,"t":"2026-10-07T19:30:00Z","v":3175,"vw":17.363106},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-07T20:00:00Z","v":276,"vw":17.37},{"c":17.28,"h":17.29,"l":17.28,"n":9,"o":17.29,"t":"2026-10-08T13:30:00Z","v":412,"vw":17.285012},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-08T14:00:00Z","v":206,"vw":17.31},{"c":17.345,"h":17.345,"l":17.31,"n":7,"o":17.31,"t":"2026-10-08T14:15:00Z","v":840,"vw":17.320899},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-08T14:30:00Z","v":200,"vw":17.35},{"c":17.358,"h":17.358,"l":17.358,"n":1,"o":17.358,"t":"2026-10-08T15:30:00Z","v":1712,"vw":17.358},{"c":17.365,"h":17.365,"l":17.36,"n":17,"o":17.36,"t":"2026-10-08T16:15:00Z","v":1276,"vw":17.364047},{"c":17.355,"h":17.36,"l":17.355,"n":3,"o":17.36,"t":"2026-10-08T16:45:00Z","v":2067,"vw":17.355242},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-08T17:00:00Z","v":463,"vw":17.325},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-08T17:15:00Z","v":110,"vw":17.34},{"c":17.3399,"h":17.35,"l":17.3399,"n":9,"o":17.34,"t":"2026-10-08T18:00:00Z","v":1919,"vw":17.342557},{"c":17.345,"h":17.345,"l":17.345,"n":1,"o":17.345,"t":"2026-10-08T18:30:00Z","v":300,"vw":17.345},{"c":17.365,"h":17.365,"l":17.36,"n":12,"o":17.36,"t":"2026-10-08T19:45:00Z","v":1930,"vw":17.363652},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-08T20:00:00Z","v":111,"vw":17.37},{"c":17.345,"h":17.345,"l":17.345,"n":2,"o":17.345,"t":"2026-10-09T14:45:00Z","v":1957,"vw":17.345},{"c":17.37,"h":17.37,"l":17.3699,"n":3,"o":17.3699,"t":"2026-10-09T15:00:00Z","v":227,"vw":17.369955},{"c":17.3328,"h":17.3328,"l":17.3328,"n":11,"o":17.3328,"t":"2026-10-09T15:30:00Z","v":479,"vw":17.3328},{"c":17.3699,"h":17.3699,"l":17.3699,"n":2,"o":17.3699,"t":"2026-10-09T16:45:00Z","v":200,"vw":17.3699},{"c":17.372,"h":17.372,"l":17.369,"n":6,"o":17.37,"t":"2026-10-09T17:00:00Z","v":8044,"vw":17.369627},{"c":17.365,"h":17.365,"l":17.365,"n":4,"o":17.365,"t":"2026-10-09T17:15:00Z","v":936,"vw":17.365},{"c":17.38,"h":17.38,"l":17.38,"n":7,"o":17.38,"t":"2026-10-09T17:45:00Z","v":2213,"vw":17.38},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-09T18:30:00Z","v":1500,"vw":17.37},{"c":17.3549,"h":17.3549,"l":17.3549,"n":2,"o":17.3549,"t":"2026-10-09T18:45:00Z","v":116,"vw":17.3549},{"c":17.39,"h":17.39,"l":17.3881,"n":6,"o":17.3881,"t":"2026-10-09T19:00:00Z","v":463,"vw":17.389073},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-09T19:45:00Z","v":337,"vw":17.35},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-09T20:00:00Z","v":100,"vw":17.39},{"c":17.355,"h":17.389,"l":17.34,"n":14,"o":17.34,"t":"2026-10-12T13:30:00Z","v":924,"vw":17.361086},{"c":17.365,"h":17.38,"l":17.365,"n":3,"o":17.38,"t":"2026-10-12T13:45:00Z","v":450,"vw":17.368341},{"c":17.38,"h":17.38,"l":17.365,"n":24,"o":17.365,"t":"2026-10-12T14:00:00Z","v":3275,"vw":17.372814},{"c":17.3732,"h":17.3732,"l":17.3732,"n":2,"o":17.3732,"t":"2026-10-12T14:15:00Z","v":500,"vw":17.3732},{"c":17.38,"h":17.38,"l":17.3799,"n":18,"o":17.38,"t":"2026-10-12T14:30:00Z","v":1683,"vw":17.379949},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-12T15:15:00Z","v":680,"vw":17.38},{"c":17.389,"h":17.389,"l":17.389,"n":2,"o":17.389,"t":"2026-10-12T15:30:00Z","v":327,"vw":17.389},{"c":17.3899,"h":17.3899,"l":17.3899,"n":1,"o":17.3899,"t":"2026-10-12T15:45:00Z","v":159,"vw":17.3899},{"c":17.39,"h":17.39,"l":17.385,"n":28,"o":17.389,"t":"2026-10-12T16:15:00Z","v":5144,"vw":17.389756},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-12T16:30:00Z","v":532,"vw":17.38},{"c":17.3822,"h":17.3822,"l":17.3822,"n":1,"o":17.3822,"t":"2026-10-12T17:30:00Z","v":120,"vw":17.3822},{"c":17.38,"h":17.3803,"l":17.38,"n":4,"o":17.3803,"t":"2026-10-12T18:15:00Z","v":497,"vw":17.380076},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-12T18:30:00Z","v":152,"vw":17.385},{"c":17.3847,"h":17.385,"l":17.38,"n":4,"o":17.38,"t":"2026-10-12T18:45:00Z","v":558,"vw":17.38353},{"c":17.385,"h":17.39,"l":17.385,"n":5,"o":17.39,"t":"2026-10-12T19:30:00Z","v":905,"vw":17.389445},{"c":17.37,"h":17.37,"l":17.37,"n":5,"o":17.37,"t":"2026-10-12T20:00:00Z","v":137,"vw":17.37},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-10-13T13:30:00Z","v":1448,"vw":17.36},{"c":17.39,"h":17.39,"l":17.39,"n":9,"o":17.39,"t":"2026-10-13T13:45:00Z","v":847,"vw":17.39},{"c":17.39,"h":17.4,"l":17.36,"n":16,"o":17.39,"t":"2026-10-13T14:45:00Z","v":1453,"vw":17.390444},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-13T15:30:00Z","v":203,"vw":17.36},{"c":17.39,"h":17.4,"l":17.3688,"n":9,"o":17.399,"t":"2026-10-13T15:45:00Z","v":1037,"vw":17.392837},{"c":17.32,"h":17.399,"l":17.32,"n":7,"o":17.399,"t":"2026-10-13T16:00:00Z","v":657,"vw":17.380838},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-13T16:15:00Z","v":185,"vw":17.36},{"c":17.36,"h":17.36,"l":17.33,"n":2,"o":17.33,"t":"2026-10-13T17:00:00Z","v":3372,"vw":17.345},{"c":17.3999,"h":17.3999,"l":17.3999,"n":1,"o":17.3999,"t":"2026-10-13T17:15:00Z","v":100,"vw":17.3999},{"c":17.39,"h":17.39,"l":17.39,"n":13,"o":17.39,"t":"2026-10-13T17:30:00Z","v":2324,"vw":17.39},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-10-13T18:00:00Z","v":143,"vw":17.36},{"c":17.3601,"h":17.3601,"l":17.3601,"n":1,"o":17.3601,"t":"2026-10-13T18:15:00Z","v":226,"vw":17.3601},{"c":17.385,"h":17.385,"l":17.3705,"n":2,"o":17.3705,"t":"2026-10-13T18:30:00Z","v":930,"vw":17.380323},{"c":17.36,"h":17.39,"l":17.36,"n":11,"o":17.39,"t":"2026-10-13T19:45:00Z","v":1803,"vw":17.384266},{"c":17.3444,"h":17.3444,"l":17.3444,"n":3,"o":17.3444,"t":"2026-10-14T14:00:00Z","v":1204,"vw":17.3444},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-14T14:15:00Z","v":116,"vw":17.36},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-14T14:30:00Z","v":559,"vw":17.36},{"c":17.36,"h":17.36,"l":17.3363,"n":2,"o":17.3363,"t":"2026-10-14T15:00:00Z","v":544,"vw":17.350023},{"c":17.3474,"h":17.3474,"l":17.3474,"n":1,"o":17.3474,"t":"2026-10-14T15:15:00Z","v":2140,"vw":17.3474},{"c":17.3655,"h":17.3655,"l":17.355,"n":2,"o":17.355,"t":"2026-10-14T17:45:00Z","v":1002,"vw":17.35653},{"c":17.3501,"h":17.3501,"l":17.3501,"n":1,"o":17.3501,"t":"2026-10-14T18:00:00Z","v":100,"vw":17.3501},{"c":17.355,"h":17.355,"l":17.355,"n":1,"o":17.355,"t":"2026-10-14T18:45:00Z","v":145,"vw":17.355},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-14T19:00:00Z","v":580,"vw":17.35},{"c":17.33,"h":17.38,"l":17.33,"n":3,"o":17.38,"t":"2026-10-14T19:30:00Z","v":423,"vw":17.353641},{"c":17.36,"h":17.36,"l":17.3301,"n":3,"o":17.3301,"t":"2026-10-14T19:45:00Z","v":2580,"vw":17.331301},{"c":17.38,"h":17.38,"l":17.38,"n":12,"o":17.38,"t":"2026-10-15T13:30:00Z","v":1367,"vw":17.38},{"c":17.355,"h":17.355,"l":17.355,"n":1,"o":17.355,"t":"2026-10-15T14:00:00Z","v":1617,"vw":17.355},{"c":17.355,"h":17.355,"l":17.355,"n":3,"o":17.355,"t":"2026-10-15T14:30:00Z","v":145,"vw":17.355},{"c":17.3899,"h":17.3899,"l":17.389,"n":3,"o":17.389,"t":"2026-10-15T15:00:00Z","v":390,"vw":17.38963},{"c":17.36,"h":17.36,"l":17.3358,"n":4,"o":17.3358,"t":"2026-10-15T15:15:00Z","v":1447,"vw":17.35511},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-15T18:15:00Z","v":124,"vw":17.38},{"c":17.37,"h":17.38,"l":17.37,"n":2,"o":17.38,"t":"2026-10-15T18:30:00Z","v":1135,"vw":17.370881},{"c":17.355,"h":17.355,"l":17.355,"n":4,"o":17.355,"t":"2026-10-16T13:30:00Z","v":866,"vw":17.355},{"c":17.36,"h":17.36,"l":17.3432,"n":3,"o":17.3432,"t":"2026-10-16T14:15:00Z","v":518,"vw":17.352559},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T14:30:00Z","v":376,"vw":17.36},{"c":17.325,"h":17.34,"l":17.325,"n":13,"o":17.34,"t":"2026-10-16T15:00:00Z","v":1739,"vw":17.33744},{"c":17.31,"h":17.32,"l":17.31,"n":9,"o":17.32,"t":"2026-10-16T15:15:00Z","v":755,"vw":17.315},{"c":17.29,"h":17.305,"l":17.29,"n":15,"o":17.305,"t":"2026-10-16T15:45:00Z","v":1317,"vw":17.298157},{"c":17.27,"h":17.28,"l":17.27,"n":13,"o":17.28,"t":"2026-10-16T16:00:00Z","v":976,"vw":17.272162},{"c":17.245,"h":17.26,"l":17.24,"n":13,"o":17.26,"t":"2026-10-16T16:30:00Z","v":2131,"vw":17.248428},{"c":17.23,"h":17.23,"l":17.23,"n":10,"o":17.23,"t":"2026-10-16T16:45:00Z","v":623,"vw":17.23},{"c":17.19,"h":17.22,"l":17.19,"n":44,"o":17.22,"t":"2026-10-16T17:00:00Z","v":1167,"vw":17.206364},{"c":17.17,"h":17.17,"l":17.17,"n":10,"o":17.17,"t":"2026-10-16T17:15:00Z","v":2000,"vw":17.17},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-16T17:45:00Z","v":2442,"vw":17.24},{"c":17.17,"h":17.17,"l":17.17,"n":6,"o":17.17,"t":"2026-10-16T18:00:00Z","v":1200,"vw":17.17},{"c":17.17,"h":17.2,"l":17.16,"n":31,"o":17.2,"t":"2026-10-16T18:15:00Z","v":4037,"vw":17.174298},{"c":17.16,"h":17.19,"l":17.16,"n":10,"o":17.19,"t":"2026-10-16T18:30:00Z","v":1013,"vw":17.167381},{"c":17.15,"h":17.16,"l":17.15,"n":20,"o":17.16,"t":"2026-10-16T18:45:00Z","v":3113,"vw":17.15871},{"c":17.15,"h":17.15,"l":17.15,"n":94,"o":17.15,"t":"2026-10-16T19:00:00Z","v":13755,"vw":17.15},{"c":17.175,"h":17.175,"l":17.175,"n":2,"o":17.175,"t":"2026-10-16T19:15:00Z","v":4092,"vw":17.175},{"c":17.205,"h":17.205,"l":17.16,"n":2,"o":17.16,"t":"2026-10-16T19:45:00Z","v":1760,"vw":17.1825},{"c":17.085,"h":17.15,"l":17.085,"n":18,"o":17.15,"t":"2026-10-19T13:30:00Z","v":1610,"vw":17.107956},{"c":17.0501,"h":17.11,"l":17.0501,"n":5,"o":17.11,"t":"2026-10-19T13:45:00Z","v":590,"vw":17.099778},{"c":17.08,"h":17.08,"l":17.0501,"n":6,"o":17.0501,"t":"2026-10-19T14:00:00Z","v":370,"vw":17.067383},{"c":17.1069,"h":17.11,"l":17.1069,"n":15,"o":17.11,"t":"2026-10-19T14:30:00Z","v":2336,"vw":17.109687},{"c":17.13,"h":17.13,"l":17.1299,"n":2,"o":17.1299,"t":"2026-10-19T15:45:00Z","v":216,"vw":17.129946},{"c":17.0951,"h":17.12,"l":17.0951,"n":6,"o":17.12,"t":"2026-10-19T16:00:00Z","v":1415,"vw":17.116288},{"c":17.07,"h":17.07,"l":17.0602,"n":7,"o":17.07,"t":"2026-10-19T16:15:00Z","v":1149,"vw":17.067023},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-19T16:30:00Z","v":578,"vw":17.09},{"c":17.06,"h":17.08,"l":17.06,"n":5,"o":17.08,"t":"2026-10-19T17:15:00Z","v":680,"vw":17.062941},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-10-19T17:45:00Z","v":201,"vw":17.08},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-19T19:15:00Z","v":100,"vw":17.12},{"c":17.1,"h":17.1,"l":17.08,"n":5,"o":17.08,"t":"2026-10-19T19:45:00Z","v":1307,"vw":17.081594},{"c":17.07,"h":17.07,"l":17.065,"n":8,"o":17.07,"t":"2026-10-20T13:30:00Z","v":828,"vw":17.069387},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-20T14:30:00Z","v":608,"vw":17.11},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-20T14:45:00Z","v":8389,"vw":17.13},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-20T15:15:00Z","v":629,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-20T15:45:00Z","v":11093,"vw":17.11},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-20T16:15:00Z","v":148,"vw":17.1},{"c":17.13,"h":17.13,"l":17.13,"n":9,"o":17.13,"t":"2026-10-20T16:45:00Z","v":1311,"vw":17.13},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-10-20T17:00:00Z","v":383,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":6,"o":17.12,"t":"2026-10-20T17:15:00Z","v":683,"vw":17.12},{"c":17.14,"h":17.14,"l":17.12,"n":13,"o":17.12,"t":"2026-10-20T17:45:00Z","v":2500,"vw":17.135608},{"c":17.12,"h":17.12,"l":17.11,"n":2,"o":17.11,"t":"2026-10-20T18:30:00Z","v":5095,"vw":17.110196},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-20T19:15:00Z","v":1965,"vw":17.11},{"c":17.13,"h":17.13,"l":17.09,"n":39,"o":17.09,"t":"2026-10-20T19:30:00Z","v":5481,"vw":17.120659},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-20T20:00:00Z","v":107,"vw":17.13},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T13:15:00Z","v":100,"vw":17.16},{"c":17.11,"h":17.22,"l":17.11,"n":5,"o":17.22,"t":"2026-10-21T13:30:00Z","v":1139,"vw":17.208903},{"c":17.09,"h":17.11,"l":17.09,"n":4,"o":17.11,"t":"2026-10-21T14:00:00Z","v":4917,"vw":17.108076},{"c":17.12,"h":17.12,"l":17.1151,"n":3,"o":17.1151,"t":"2026-10-21T14:30:00Z","v":1201,"vw":17.119559},{"c":17.14,"h":17.14,"l":17.139,"n":3,"o":17.14,"t":"2026-10-21T14:45:00Z","v":1100,"vw":17.139455},{"c":17.13,"h":17.14,"l":17.13,"n":7,"o":17.139,"t":"2026-10-21T15:00:00Z","v":878,"vw":17.136561},{"c":17.1344,"h":17.14,"l":17.1344,"n":11,"o":17.139,"t":"2026-10-21T15:15:00Z","v":772,"vw":17.138517},{"c":17.16,"h":17.16,"l":17.15,"n":2,"o":17.15,"t":"2026-10-21T15:30:00Z","v":249,"vw":17.155984},{"c":17.16,"h":17.16,"l":17.142,"n":53,"o":17.142,"t":"2026-10-21T16:00:00Z","v":7484,"vw":17.150627},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-21T16:15:00Z","v":100,"vw":17.14},{"c":17.16,"h":17.16,"l":17.12,"n":12,"o":17.12,"t":"2026-10-21T16:45:00Z","v":5188,"vw":17.124494},{"c":17.11,"h":17.159,"l":17.11,"n":4,"o":17.135,"t":"2026-10-21T17:00:00Z","v":1247,"vw":17.133115},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-21T17:30:00Z","v":178,"vw":17.13},{"c":17.165,"h":17.165,"l":17.135,"n":6,"o":17.15,"t":"2026-10-21T17:45:00Z","v":1323,"vw":17.14237},{"c":17.11,"h":17.11,"l":17.11,"n":3,"o":17.11,"t":"2026-10-21T18:00:00Z","v":147,"vw":17.11},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-21T18:15:00Z","v":117,"vw":17.15},{"c":17.16,"h":17.16,"l":17.135,"n":5,"o":17.135,"t":"2026-10-21T18:30:00Z","v":408,"vw":17.141394},{"c":17.13,"h":17.13,"l":17.13,"n":7,"o":17.13,"t":"2026-10-21T19:00:00Z","v":290,"vw":17.13},{"c":17.14,"h":17.14,"l":17.1,"n":50,"o":17.11,"t":"2026-10-21T19:15:00Z","v":3450,"vw":17.10984},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-10-21T19:30:00Z","v":509,"vw":17.13},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-21T19:45:00Z","v":200,"vw":17.14},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T20:00:00Z","v":320,"vw":17.16},{"c":17.109,"h":17.11,"l":17.06,"n":7,"o":17.06,"t":"2026-10-22T13:30:00Z","v":2787,"vw":17.100348},{"c":17.06,"h":17.11,"l":17.06,"n":11,"o":17.11,"t":"2026-10-22T14:00:00Z","v":965,"vw":17.093982},{"c":17.065,"h":17.1,"l":17.065,"n":7,"o":17.1,"t":"2026-10-22T14:15:00Z","v":1262,"vw":17.09213},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-22T14:30:00Z","v":136,"vw":17.09},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-22T14:45:00Z","v":574,"vw":17.06},{"c":17.079,"h":17.079,"l":17.079,"n":3,"o":17.079,"t":"2026-10-22T15:45:00Z","v":466,"vw":17.079},{"c":17.06,"h":17.06,"l":17.05,"n":19,"o":17.06,"t":"2026-10-22T16:30:00Z","v":1000,"vw":17.055714},{"c":17.07,"h":17.07,"l":17.05,"n":6,"o":17.05,"t":"2026-10-22T16:45:00Z","v":614,"vw":17.054338},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-22T17:15:00Z","v":1485,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-22T17:30:00Z","v":195,"vw":17.05},{"c":17.053,"h":17.07,"l":17.03,"n":13,"o":17.07,"t":"2026-10-22T18:00:00Z","v":1360,"vw":17.050507},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-22T18:15:00Z","v":186,"vw":17.07},{"c":17.0511,"h":17.0511,"l":17.0511,"n":1,"o":17.0511,"t":"2026-10-22T18:30:00Z","v":254,"vw":17.0511},{"c":17.09,"h":17.09,"l":17.09,"n":4,"o":17.09,"t":"2026-10-22T20:00:00Z","v":103,"vw":17.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.725,"strike":20.604857050639396,"iv":0.933821753194119,"gamma":0.08158476031267775,"theta":-0.027068538218630638,"vega":0.016561585491353344,"rho":0.0034129293170212043,"breakevenPct":24.808993859797532},{"delta":0.35,"premium":0.725,"strike":18.924823469352837,"iv":0.715745267789947,"gamma":0.10838056341874346,"theta":-0.022710554889277375,"vega":0.017755099979659666,"rho":0.004066818597321306,"breakevenPct":14.978487240215557},{"delta":0.4,"premium":0.725,"strike":18.146852597836062,"iv":0.5844541802025625,"gamma":0.13893888042642782,"theta":-0.01951204655297891,"vega":0.01850592409160633,"rho":0.004717612557575376,"breakevenPct":10.426287874991592},{"delta":0.45,"premium":0.7601997378127142,"strike":17.718402097498284,"iv":0.5162806186516458,"gamma":0.16116269327677107,"theta":-0.01764755051654796,"vega":0.018738640070433854,"rho":0.005347223254904765,"breakevenPct":8.12523016565829},{"delta":0.5,"premium":0.8035899735978584,"strike":17.371280211217133,"iv":0.4627936428865968,"gamma":0.18144718090358228,"theta":-0.016093460912556822,"vega":0.018850799366811347,"rho":0.005971904896428193,"breakevenPct":6.347982357021607},{"delta":0.55,"premium":0.8469802093830027,"strike":17.02415832493598,"iv":0.40930666712154773,"gamma":0.20173166853039354,"theta":-0.014539371308565682,"vega":0.01896295866318884,"rho":0.006596586537951621,"breakevenPct":4.57073454838492},{"delta":0.6,"premium":0.9405914456669004,"strike":16.80928116701705,"iv":0.3880754888706065,"gamma":0.20013799017279416,"theta":-0.013375985155887917,"vega":0.017934679448880886,"rho":0.0071991949529381484,"breakevenPct":3.8611621573080934},{"delta":0.65,"premium":1.0379593139485557,"strike":16.604296181160937,"iv":0.36925710924675903,"gamma":0.19690778093024525,"theta":-0.0122418244083646,"vega":0.016821093136781807,"rho":0.007800152246117489,"breakevenPct":3.2314540380894785},{"delta":0.7,"premium":1.1353271822302105,"strike":16.39931119530482,"iv":0.35043872962291156,"gamma":0.19367757168769634,"theta":-0.011107663660841285,"vega":0.015707506824682728,"rho":0.008401109539296828,"breakevenPct":2.6017459188708645},{"delta":0.75,"premium":1.2326950505118655,"strike":16.194326209448704,"iv":0.3316203499990641,"gamma":0.1904473624451474,"theta":-0.009973502913317967,"vega":0.014593920512583645,"rho":0.00900206683247617,"breakevenPct":1.9720377996522491},{"delta":0.8,"premium":1.339139109616656,"strike":15.98232611297918,"iv":0.3135281301040545,"gamma":0.18545154922626841,"theta":-0.00879051239909523,"vega":0.013393945269833566,"rho":0.009597766390503228,"breakevenPct":1.3543898337965794},{"delta":0.85,"premium":1.6110563610914923,"strike":15.642429548635635,"iv":0.30867494085999625,"gamma":0.14826600662445658,"theta":-0.006717278661047628,"vega":0.010618964342560313,"rho":0.010097609191302728,"breakevenPct":0.9566173769872828},{"delta":0.9,"premium":1.882973612566329,"strike":15.302532984292089,"iv":0.303821751615938,"gamma":0.11108046402264465,"theta":-0.0046440449230000245,"vega":0.007843983415287055,"rho":0.010597451992102228,"breakevenPct":0.5588449201779853}],"put":[{"delta":0.2,"premium":0.725,"strike":13.743987790342587,"iv":1.1562949154243385,"gamma":0.050904834418709924,"theta":-0.026344690828354566,"vega":0.013416462201287865,"rho":-0.00331622290752508,"breakevenPct":23.82101936604689},{"delta":0.25,"premium":0.725,"strike":14.944097893415881,"iv":0.8904208146600748,"gamma":0.07461492872796609,"theta":-0.022932556506981228,"vega":0.015240315392203023,"rho":-0.00401138748408159,"breakevenPct":16.798725023897706},{"delta":0.3,"premium":0.725,"strike":15.707893031907735,"iv":0.7215073905010643,"gamma":0.10241743709950377,"theta":-0.01996854118680402,"vega":0.016618485878088837,"rho":-0.0047099466184393115,"breakevenPct":12.329473189539293},{"delta":0.35,"premium":0.7369225583285847,"strike":16.238451166571693,"iv":0.6064145402404263,"gamma":0.13049219840589169,"theta":-0.01758062296838801,"vega":0.017585783761860513,"rho":-0.005418099821174581,"breakevenPct":9.294741906125747},{"delta":0.4,"premium":0.7565402464810517,"strike":16.630804929621032,"iv":0.5233667562664817,"gamma":0.15862189705957228,"theta":-0.015551210146856245,"vega":0.018301080963558747,"rho":-0.006132345230248101,"breakevenPct":7.113723328613326}]},"raw":{"call":[{"delta":0.3,"premium":0.725,"strike":20.604857050639396,"iv":0.933821753194119,"gamma":0.08158476031267775,"theta":-0.027068538218630638,"vega":0.016561585491353344,"rho":0.0034129293170212043,"breakevenPct":24.808993859797532},{"delta":0.35,"premium":0.725,"strike":18.924823469352837,"iv":0.715745267789947,"gamma":0.10838056341874346,"theta":-0.022710554889277375,"vega":0.017755099979659666,"rho":0.004066818597321306,"breakevenPct":14.978487240215557},{"delta":0.4,"premium":0.725,"strike":18.146852597836062,"iv":0.5844541802025625,"gamma":0.13893888042642782,"theta":-0.01951204655297891,"vega":0.01850592409160633,"rho":0.004717612557575376,"breakevenPct":10.426287874991592},{"delta":0.45,"premium":0.7601997378127142,"strike":17.718402097498284,"iv":0.5162806186516458,"gamma":0.16116269327677107,"theta":-0.01764755051654796,"vega":0.018738640070433854,"rho":0.005347223254904765,"breakevenPct":8.12523016565829},{"delta":0.5,"premium":0.8035899735978584,"strike":17.371280211217133,"iv":0.4627936428865968,"gamma":0.18144718090358228,"theta":-0.016093460912556822,"vega":0.018850799366811347,"rho":0.005971904896428193,"breakevenPct":6.347982357021607},{"delta":0.55,"premium":0.8469802093830027,"strike":17.02415832493598,"iv":0.40930666712154773,"gamma":0.20173166853039354,"theta":-0.014539371308565682,"vega":0.01896295866318884,"rho":0.006596586537951621,"breakevenPct":4.57073454838492},{"delta":0.6,"premium":0.9405914456669004,"strike":16.80928116701705,"iv":0.3880754888706065,"gamma":0.20013799017279416,"theta":-0.013375985155887917,"vega":0.017934679448880886,"rho":0.0071991949529381484,"breakevenPct":3.8611621573080934},{"delta":0.65,"premium":1.0379593139485557,"strike":16.604296181160937,"iv":0.36925710924675903,"gamma":0.19690778093024525,"theta":-0.0122418244083646,"vega":0.016821093136781807,"rho":0.007800152246117489,"breakevenPct":3.2314540380894785},{"delta":0.7,"premium":1.1353271822302105,"strike":16.39931119530482,"iv":0.35043872962291156,"gamma":0.19367757168769634,"theta":-0.011107663660841285,"vega":0.015707506824682728,"rho":0.008401109539296828,"breakevenPct":2.6017459188708645},{"delta":0.75,"premium":1.2326950505118655,"strike":16.194326209448704,"iv":0.3316203499990641,"gamma":0.1904473624451474,"theta":-0.009973502913317967,"vega":0.014593920512583645,"rho":0.00900206683247617,"breakevenPct":1.9720377996522491},{"delta":0.8,"premium":1.339139109616656,"strike":15.98232611297918,"iv":0.3135281301040545,"gamma":0.18545154922626841,"theta":-0.00879051239909523,"vega":0.013393945269833566,"rho":0.009597766390503228,"breakevenPct":1.3543898337965794},{"delta":0.85,"premium":1.6110563610914923,"strike":15.642429548635635,"iv":0.30867494085999625,"gamma":0.14826600662445658,"theta":-0.006717278661047628,"vega":0.010618964342560313,"rho":0.010097609191302728,"breakevenPct":0.9566173769872828},{"delta":0.9,"premium":1.882973612566329,"strike":15.302532984292089,"iv":0.303821751615938,"gamma":0.11108046402264465,"theta":-0.0046440449230000245,"vega":0.007843983415287055,"rho":0.010597451992102228,"breakevenPct":0.5588449201779853}],"put":[{"delta":0.2,"premium":0.725,"strike":13.743987790342587,"iv":1.1562949154243385,"gamma":0.050904834418709924,"theta":-0.026344690828354566,"vega":0.013416462201287865,"rho":-0.00331622290752508,"breakevenPct":23.82101936604689},{"delta":0.25,"premium":0.725,"strike":14.944097893415881,"iv":0.8904208146600748,"gamma":0.07461492872796609,"theta":-0.022932556506981228,"vega":0.015240315392203023,"rho":-0.00401138748408159,"breakevenPct":16.798725023897706},{"delta":0.3,"premium":0.725,"strike":15.707893031907735,"iv":0.7215073905010643,"gamma":0.10241743709950377,"theta":-0.01996854118680402,"vega":0.016618485878088837,"rho":-0.0047099466184393115,"breakevenPct":12.329473189539293},{"delta":0.35,"premium":0.7369225583285847,"strike":16.238451166571693,"iv":0.6064145402404263,"gamma":0.13049219840589169,"theta":-0.01758062296838801,"vega":0.017585783761860513,"rho":-0.005418099821174581,"breakevenPct":9.294741906125747},{"delta":0.4,"premium":0.7565402464810517,"strike":16.630804929621032,"iv":0.5233667562664817,"gamma":0.15862189705957228,"theta":-0.015551210146856245,"vega":0.018301080963558747,"rho":-0.006132345230248101,"breakevenPct":7.113723328613326}]}},"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"}}