{"symbol":"INQQ","url":"https://intraalpha.com/companies/INQQ","capturedAt":"2026-10-23T00:21:54.719Z","state":"ready","quote":{"symbol":"INQQ","last_price":12.8056,"prev_close":12.8396,"regular_close":12.8056,"change":-0.034,"change_pct":-0.2648,"regular_change":-0.034,"regular_change_pct":-0.2648,"extended_change":0,"extended_change_pct":0,"bid":9.57,"ask":13.72,"bid_size":100,"ask_size":100,"volume":5406,"vwap":12.788934,"open":12.74,"high":12.83,"low":12.74,"close":12.8056,"trade_count":50,"last_trade_at":"2026-10-23T00:00:00.063356611Z","last_quote_at":"2026-10-22T23:56:28.846214719Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","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":41100000,"net_expense_ratio":0.0086,"portfolio_turnover":0.43,"dividend_yield":0.0111,"inception_date":"2022-04-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:54.338854+00:00"},"optionObservedAt":"2026-10-22T19:59:15.966Z","bars":[{"c":13.232,"h":13.232,"l":13.232,"n":1,"o":13.232,"t":"2026-10-16T13:30:00Z","v":270,"vw":13.232},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-16T14:30:00Z","v":131,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T14:50:00Z","v":200,"vw":13.27},{"c":13.29,"h":13.29,"l":13.27,"n":19,"o":13.27,"t":"2026-10-16T15:00:00Z","v":3011,"vw":13.288824},{"c":13.2401,"h":13.3,"l":13.2401,"n":8,"o":13.27,"t":"2026-10-16T15:10:00Z","v":953,"vw":13.282679},{"c":13.21,"h":13.225,"l":13.19,"n":9,"o":13.19,"t":"2026-10-16T16:00:00Z","v":892,"vw":13.199397},{"c":13.1904,"h":13.24,"l":13.1904,"n":15,"o":13.24,"t":"2026-10-16T16:15:00Z","v":2911,"vw":13.198881},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-16T16:30:00Z","v":142,"vw":13.2},{"c":13.195,"h":13.195,"l":13.195,"n":1,"o":13.195,"t":"2026-10-16T16:35:00Z","v":250,"vw":13.195},{"c":13.1951,"h":13.1951,"l":13.1951,"n":1,"o":13.1951,"t":"2026-10-16T17:20:00Z","v":160,"vw":13.1951},{"c":13.185,"h":13.185,"l":13.185,"n":1,"o":13.185,"t":"2026-10-16T18:35:00Z","v":473,"vw":13.185},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-16T18:40:00Z","v":106,"vw":13.19},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-16T19:50:00Z","v":100,"vw":13.16},{"c":13.15,"h":13.16,"l":13.15,"n":6,"o":13.16,"t":"2026-10-16T19:55:00Z","v":1461,"vw":13.152143},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-16T20:00:00Z","v":211,"vw":13.15},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-19T13:30:00Z","v":1151,"vw":13.09},{"c":13.07,"h":13.07,"l":13.01,"n":5,"o":13.01,"t":"2026-10-19T15:40:00Z","v":1425,"vw":13.02793},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-19T15:45:00Z","v":185,"vw":13.01},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T16:25:00Z","v":230,"vw":13},{"c":12.99,"h":13.0173,"l":12.99,"n":7,"o":13,"t":"2026-10-19T16:30:00Z","v":550,"vw":13.001417},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-19T16:40:00Z","v":500,"vw":13.02},{"c":13.0061,"h":13.0061,"l":13.0061,"n":1,"o":13.0061,"t":"2026-10-19T16:50:00Z","v":223,"vw":13.0061},{"c":12.985,"h":12.985,"l":12.985,"n":1,"o":12.985,"t":"2026-10-19T17:30:00Z","v":800,"vw":12.985},{"c":12.985,"h":12.985,"l":12.985,"n":1,"o":12.985,"t":"2026-10-19T18:00:00Z","v":184,"vw":12.985},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-19T18:10:00Z","v":500,"vw":12.97},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-19T18:55:00Z","v":367,"vw":12.98},{"c":12.98,"h":12.9839,"l":12.98,"n":4,"o":12.98,"t":"2026-10-19T19:00:00Z","v":1057,"vw":12.98076},{"c":12.995,"h":12.995,"l":12.995,"n":1,"o":12.995,"t":"2026-10-19T19:40:00Z","v":204,"vw":12.995},{"c":12.9601,"h":12.9601,"l":12.96,"n":6,"o":12.96,"t":"2026-10-19T19:45:00Z","v":1376,"vw":12.96005},{"c":12.96,"h":12.96,"l":12.95,"n":7,"o":12.95,"t":"2026-10-19T19:55:00Z","v":1259,"vw":12.9508},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-20T13:30:00Z","v":210,"vw":13.095},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-20T16:05:00Z","v":100,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-20T16:50:00Z","v":200,"vw":13.14},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-20T17:50:00Z","v":925,"vw":13.13},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-20T17:55:00Z","v":100,"vw":13.15},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-20T18:45:00Z","v":2281,"vw":13.17},{"c":13.17,"h":13.19,"l":13.165,"n":15,"o":13.165,"t":"2026-10-20T19:35:00Z","v":1897,"vw":13.186789},{"c":13.131,"h":13.131,"l":13.131,"n":5,"o":13.131,"t":"2026-10-20T19:40:00Z","v":393,"vw":13.131},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-21T13:30:00Z","v":2370,"vw":12.92},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-21T13:55:00Z","v":100,"vw":12.86},{"c":12.865,"h":12.865,"l":12.865,"n":1,"o":12.865,"t":"2026-10-21T15:40:00Z","v":500,"vw":12.865},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-21T16:25:00Z","v":138,"vw":12.89},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-21T18:25:00Z","v":223,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-21T18:40:00Z","v":1302,"vw":12.86},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T18:45:00Z","v":136,"vw":12.88},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-21T19:05:00Z","v":1233,"vw":12.8},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-22T13:30:00Z","v":208,"vw":12.74},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T13:55:00Z","v":1000,"vw":12.78},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-22T16:35:00Z","v":500,"vw":12.79},{"c":12.8248,"h":12.8248,"l":12.79,"n":2,"o":12.79,"t":"2026-10-22T16:40:00Z","v":762,"vw":12.801965},{"c":12.77,"h":12.83,"l":12.76,"n":14,"o":12.77,"t":"2026-10-22T17:00:00Z","v":2617,"vw":12.79235}],"history":[{"c":15.96,"h":16.01,"l":15.89,"n":177,"o":16.01,"t":"2024-10-21T04:00:00Z","v":9843,"vw":15.971669},{"c":15.6861,"h":15.69,"l":15.442,"n":263,"o":15.67,"t":"2024-10-22T04:00:00Z","v":21527,"vw":15.635366},{"c":15.89,"h":15.98,"l":15.7901,"n":197,"o":15.93,"t":"2024-10-23T04:00:00Z","v":51951,"vw":15.89924},{"c":15.852,"h":15.89,"l":15.72,"n":91,"o":15.78,"t":"2024-10-24T04:00:00Z","v":10003,"vw":15.829459},{"c":15.635,"h":15.715,"l":15.6,"n":206,"o":15.67,"t":"2024-10-25T04:00:00Z","v":22644,"vw":15.627737},{"c":15.73,"h":15.8899,"l":15.67,"n":82,"o":15.71,"t":"2024-10-28T04:00:00Z","v":9566,"vw":15.764294},{"c":15.8,"h":15.8407,"l":15.7001,"n":137,"o":15.79,"t":"2024-10-29T04:00:00Z","v":8273,"vw":15.77388},{"c":15.8,"h":15.84,"l":15.76,"n":66,"o":15.82,"t":"2024-10-30T04:00:00Z","v":4316,"vw":15.795617},{"c":15.75,"h":15.81,"l":15.7,"n":62,"o":15.78,"t":"2024-10-31T04:00:00Z","v":4096,"vw":15.740902},{"c":15.82,"h":15.8481,"l":15.6871,"n":91,"o":15.6871,"t":"2024-11-01T04:00:00Z","v":5039,"vw":15.794709},{"c":15.7,"h":15.765,"l":15.56,"n":133,"o":15.73,"t":"2024-11-04T05:00:00Z","v":16464,"vw":15.686605},{"c":15.725,"h":15.75,"l":15.7,"n":92,"o":15.7,"t":"2024-11-05T05:00:00Z","v":11859,"vw":15.708481},{"c":16.1,"h":16.19,"l":15.9192,"n":105,"o":15.98,"t":"2024-11-06T05:00:00Z","v":7543,"vw":16.071567},{"c":16.2149,"h":16.31,"l":16.1101,"n":108,"o":16.12,"t":"2024-11-07T05:00:00Z","v":26587,"vw":16.198314},{"c":15.9675,"h":16.13,"l":15.93,"n":75,"o":16.1,"t":"2024-11-08T05:00:00Z","v":18217,"vw":16.073513},{"c":16.083,"h":16.13,"l":16.0001,"n":133,"o":16.05,"t":"2024-11-11T05:00:00Z","v":33403,"vw":16.082963},{"c":15.905,"h":16.0389,"l":15.8901,"n":77,"o":15.97,"t":"2024-11-12T05:00:00Z","v":9404,"vw":15.931635},{"c":15.69,"h":15.72,"l":15.65,"n":121,"o":15.65,"t":"2024-11-13T05:00:00Z","v":26549,"vw":15.691098},{"c":15.82,"h":15.9896,"l":15.7608,"n":55,"o":15.89,"t":"2024-11-14T05:00:00Z","v":5861,"vw":15.883276},{"c":15.675,"h":15.81,"l":15.65,"n":93,"o":15.81,"t":"2024-11-15T05:00:00Z","v":10930,"vw":15.697952},{"c":15.72,"h":15.79,"l":15.66,"n":132,"o":15.72,"t":"2024-11-18T05:00:00Z","v":10860,"vw":15.720471},{"c":15.8388,"h":15.93,"l":15.7,"n":131,"o":15.7,"t":"2024-11-19T05:00:00Z","v":12909,"vw":15.844131},{"c":15.8157,"h":15.9,"l":15.6801,"n":137,"o":15.86,"t":"2024-11-20T05:00:00Z","v":14626,"vw":15.80419},{"c":15.9,"h":15.95,"l":15.775,"n":179,"o":15.81,"t":"2024-11-21T05:00:00Z","v":29198,"vw":15.840843},{"c":16.18,"h":16.188,"l":16.05,"n":74,"o":16.07,"t":"2024-11-22T05:00:00Z","v":9890,"vw":16.131998},{"c":16.37,"h":16.42,"l":16.27,"n":172,"o":16.3,"t":"2024-11-25T05:00:00Z","v":32504,"vw":16.372122},{"c":16.49,"h":16.562,"l":16.34,"n":60,"o":16.46,"t":"2024-11-26T05:00:00Z","v":10993,"vw":16.463765},{"c":16.48,"h":16.63,"l":16.47,"n":128,"o":16.58,"t":"2024-11-27T05:00:00Z","v":10872,"vw":16.536061},{"c":16.6245,"h":16.6245,"l":16.4001,"n":98,"o":16.4301,"t":"2024-11-29T05:00:00Z","v":20009,"vw":16.519381},{"c":16.6674,"h":16.7,"l":16.5588,"n":100,"o":16.62,"t":"2024-12-02T05:00:00Z","v":6799,"vw":16.615645},{"c":16.63,"h":16.675,"l":16.6001,"n":50,"o":16.62,"t":"2024-12-03T05:00:00Z","v":7434,"vw":16.62366},{"c":16.825,"h":16.91,"l":16.74,"n":99,"o":16.79,"t":"2024-12-04T05:00:00Z","v":25993,"vw":16.851185},{"c":17.05,"h":17.1199,"l":16.96,"n":74,"o":16.96,"t":"2024-12-05T05:00:00Z","v":16848,"vw":17.040939},{"c":17.195,"h":17.25,"l":17.1227,"n":93,"o":17.23,"t":"2024-12-06T05:00:00Z","v":11432,"vw":17.211743},{"c":17.19,"h":17.2799,"l":17.18,"n":148,"o":17.21,"t":"2024-12-09T05:00:00Z","v":19377,"vw":17.21601},{"c":17.17,"h":17.2799,"l":17.1,"n":127,"o":17.18,"t":"2024-12-10T05:00:00Z","v":23744,"vw":17.194135},{"c":17.3013,"h":17.3399,"l":17.2,"n":97,"o":17.24,"t":"2024-12-11T05:00:00Z","v":16106,"vw":17.29728},{"c":17.0973,"h":17.17,"l":17.0601,"n":143,"o":17.13,"t":"2024-12-12T05:00:00Z","v":31340,"vw":17.106402},{"c":17.1024,"h":17.18,"l":17.0801,"n":89,"o":17.15,"t":"2024-12-13T05:00:00Z","v":13794,"vw":17.152599},{"c":17.2391,"h":17.31,"l":17.1658,"n":89,"o":17.25,"t":"2024-12-16T05:00:00Z","v":13828,"vw":17.24604},{"c":17.22,"h":17.29,"l":17.1001,"n":111,"o":17.25,"t":"2024-12-17T05:00:00Z","v":17881,"vw":17.228848},{"c":16.79,"h":17.2,"l":16.71,"n":1993,"o":17.13,"t":"2024-12-18T05:00:00Z","v":374840,"vw":17.060368},{"c":16.74,"h":16.89,"l":16.6901,"n":541,"o":16.83,"t":"2024-12-19T05:00:00Z","v":107237,"vw":16.778467},{"c":16.57,"h":16.63,"l":16.27,"n":521,"o":16.47,"t":"2024-12-20T05:00:00Z","v":80495,"vw":16.555906},{"c":16.5273,"h":16.62,"l":16.35,"n":739,"o":16.62,"t":"2024-12-23T05:00:00Z","v":106147,"vw":16.511815},{"c":16.5519,"h":16.57,"l":16.4327,"n":361,"o":16.5,"t":"2024-12-24T05:00:00Z","v":44406,"vw":16.525356},{"c":16.52,"h":16.64,"l":16.46,"n":466,"o":16.64,"t":"2024-12-26T05:00:00Z","v":68882,"vw":16.52853},{"c":16.45,"h":16.5,"l":16.34,"n":366,"o":16.5,"t":"2024-12-27T05:00:00Z","v":27622,"vw":16.416459},{"c":16.1633,"h":16.37,"l":16.1221,"n":339,"o":16.36,"t":"2024-12-30T05:00:00Z","v":52822,"vw":16.190598},{"c":16.19,"h":16.27,"l":16.04,"n":389,"o":16.27,"t":"2024-12-31T05:00:00Z","v":33652,"vw":16.160929},{"c":16.45,"h":16.52,"l":16.3801,"n":345,"o":16.52,"t":"2025-01-02T05:00:00Z","v":54384,"vw":16.441418},{"c":16.5,"h":16.68,"l":16.4,"n":284,"o":16.68,"t":"2025-01-03T05:00:00Z","v":45312,"vw":16.519665},{"c":16.15,"h":16.24,"l":16.13,"n":562,"o":16.21,"t":"2025-01-06T05:00:00Z","v":75121,"vw":16.200851},{"c":16,"h":16.12,"l":16,"n":262,"o":16.12,"t":"2025-01-07T05:00:00Z","v":24901,"vw":16.037094},{"c":15.7512,"h":15.83,"l":15.67,"n":434,"o":15.81,"t":"2025-01-08T05:00:00Z","v":53834,"vw":15.757751},{"c":15.16,"h":15.62,"l":15.15,"n":422,"o":15.62,"t":"2025-01-10T05:00:00Z","v":89745,"vw":15.257405},{"c":14.77,"h":15.1092,"l":14.6601,"n":645,"o":15.01,"t":"2025-01-13T05:00:00Z","v":68042,"vw":14.785742},{"c":14.8798,"h":14.9592,"l":14.77,"n":465,"o":14.84,"t":"2025-01-14T05:00:00Z","v":44830,"vw":14.850884},{"c":15.09,"h":15.18,"l":15.09,"n":261,"o":15.1,"t":"2025-01-15T05:00:00Z","v":28756,"vw":15.11931},{"c":15.1672,"h":15.25,"l":15.0814,"n":868,"o":15.18,"t":"2025-01-16T05:00:00Z","v":166192,"vw":15.211397},{"c":15.19,"h":15.3,"l":15.17,"n":427,"o":15.2,"t":"2025-01-17T05:00:00Z","v":75697,"vw":15.242296},{"c":14.84,"h":14.915,"l":14.8017,"n":469,"o":14.88,"t":"2025-01-21T05:00:00Z","v":59034,"vw":14.843632},{"c":14.572,"h":14.68,"l":14.56,"n":543,"o":14.68,"t":"2025-01-22T05:00:00Z","v":120395,"vw":14.604322},{"c":14.96,"h":14.96,"l":14.79,"n":224,"o":14.84,"t":"2025-01-23T05:00:00Z","v":48831,"vw":14.896639},{"c":14.69,"h":14.87,"l":14.68,"n":528,"o":14.87,"t":"2025-01-24T05:00:00Z","v":82250,"vw":14.742547},{"c":14.18,"h":14.61,"l":14.14,"n":713,"o":14.35,"t":"2025-01-27T05:00:00Z","v":182670,"vw":14.200325},{"c":14.25,"h":14.27,"l":14.16,"n":281,"o":14.19,"t":"2025-01-28T05:00:00Z","v":77729,"vw":14.20193},{"c":14.63,"h":14.67,"l":14.52,"n":292,"o":14.58,"t":"2025-01-29T05:00:00Z","v":37455,"vw":14.619003},{"c":14.67,"h":14.678,"l":14.61,"n":176,"o":14.62,"t":"2025-01-30T05:00:00Z","v":35975,"vw":14.633503},{"c":14.65,"h":14.79,"l":14.615,"n":527,"o":14.76,"t":"2025-01-31T05:00:00Z","v":65512,"vw":14.700804},{"c":15.04,"h":15.06,"l":14.68,"n":260,"o":14.68,"t":"2025-02-03T05:00:00Z","v":76444,"vw":14.991911},{"c":15.1,"h":15.17,"l":15.09,"n":240,"o":15.09,"t":"2025-02-04T05:00:00Z","v":36325,"vw":15.132717},{"c":15.15,"h":15.18,"l":15.1,"n":162,"o":15.15,"t":"2025-02-05T05:00:00Z","v":19499,"vw":15.151619},{"c":15.07,"h":15.09,"l":15.0076,"n":359,"o":15.08,"t":"2025-02-06T05:00:00Z","v":45816,"vw":15.043782},{"c":14.75,"h":15.02,"l":14.75,"n":326,"o":14.97,"t":"2025-02-07T05:00:00Z","v":43816,"vw":14.864503},{"c":14.6698,"h":14.76,"l":14.6,"n":521,"o":14.76,"t":"2025-02-10T05:00:00Z","v":51368,"vw":14.661755},{"c":14.23,"h":14.36,"l":14.23,"n":285,"o":14.36,"t":"2025-02-11T05:00:00Z","v":30633,"vw":14.280652},{"c":14.17,"h":14.2699,"l":14.1379,"n":412,"o":14.18,"t":"2025-02-12T05:00:00Z","v":26031,"vw":14.194246},{"c":14.42,"h":14.49,"l":14.31,"n":482,"o":14.31,"t":"2025-02-13T05:00:00Z","v":51562,"vw":14.420402},{"c":14.16,"h":14.2,"l":14.09,"n":258,"o":14.2,"t":"2025-02-14T05:00:00Z","v":39334,"vw":14.149372},{"c":14.18,"h":14.1834,"l":14.1,"n":365,"o":14.16,"t":"2025-02-18T05:00:00Z","v":71708,"vw":14.132362},{"c":14.4,"h":14.4,"l":14.28,"n":844,"o":14.33,"t":"2025-02-19T05:00:00Z","v":60410,"vw":14.323072},{"c":14.41,"h":14.47,"l":14.361,"n":203,"o":14.45,"t":"2025-02-20T05:00:00Z","v":25103,"vw":14.399112},{"c":14.15,"h":14.38,"l":14.13,"n":234,"o":14.38,"t":"2025-02-21T05:00:00Z","v":30749,"vw":14.193768},{"c":14.15,"h":14.19,"l":14.08,"n":231,"o":14.1,"t":"2025-02-24T05:00:00Z","v":33799,"vw":14.112986},{"c":14.04,"h":14.09,"l":14,"n":825,"o":14.08,"t":"2025-02-25T05:00:00Z","v":62530,"vw":14.03402},{"c":14.0694,"h":14.12,"l":14,"n":190,"o":14.03,"t":"2025-02-26T05:00:00Z","v":37101,"vw":14.07245},{"c":13.85,"h":13.9399,"l":13.8,"n":345,"o":13.92,"t":"2025-02-27T05:00:00Z","v":71712,"vw":13.902202},{"c":13.71,"h":13.71,"l":13.55,"n":445,"o":13.63,"t":"2025-02-28T05:00:00Z","v":70549,"vw":13.615942},{"c":13.4,"h":13.652,"l":13.37,"n":1091,"o":13.58,"t":"2025-03-03T05:00:00Z","v":125920,"vw":13.505554},{"c":13.4,"h":13.4668,"l":13.3,"n":622,"o":13.41,"t":"2025-03-04T05:00:00Z","v":41874,"vw":13.392065},{"c":13.63,"h":13.6758,"l":13.52,"n":925,"o":13.54,"t":"2025-03-05T05:00:00Z","v":91769,"vw":13.596783},{"c":13.67,"h":13.75,"l":13.64,"n":607,"o":13.7,"t":"2025-03-06T05:00:00Z","v":36885,"vw":13.673472},{"c":13.63,"h":13.6668,"l":13.5,"n":222,"o":13.61,"t":"2025-03-07T05:00:00Z","v":43895,"vw":13.585606},{"c":13.33,"h":13.42,"l":13.25,"n":371,"o":13.42,"t":"2025-03-10T04:00:00Z","v":78489,"vw":13.29974},{"c":13.5,"h":13.5299,"l":13.41,"n":633,"o":13.44,"t":"2025-03-11T04:00:00Z","v":44500,"vw":13.470917},{"c":13.51,"h":13.52,"l":13.4301,"n":243,"o":13.51,"t":"2025-03-12T04:00:00Z","v":34935,"vw":13.479732},{"c":13.32,"h":13.3644,"l":13.32,"n":250,"o":13.32,"t":"2025-03-13T04:00:00Z","v":29502,"vw":13.339204},{"c":13.4925,"h":13.5,"l":13.43,"n":269,"o":13.43,"t":"2025-03-14T04:00:00Z","v":40827,"vw":13.480446},{"c":13.6741,"h":13.69,"l":13.55,"n":246,"o":13.55,"t":"2025-03-17T04:00:00Z","v":13764,"vw":13.634225},{"c":13.96,"h":13.97,"l":13.88,"n":201,"o":13.9,"t":"2025-03-18T04:00:00Z","v":22891,"vw":13.92937},{"c":14.32,"h":14.34,"l":14.18,"n":382,"o":14.18,"t":"2025-03-19T04:00:00Z","v":154521,"vw":14.218218},{"c":14.29,"h":14.31,"l":14.18,"n":243,"o":14.18,"t":"2025-03-20T04:00:00Z","v":29993,"vw":14.259069},{"c":14.57,"h":14.5736,"l":14.4753,"n":185,"o":14.48,"t":"2025-03-21T04:00:00Z","v":26762,"vw":14.517952},{"c":14.83,"h":14.85,"l":14.72,"n":257,"o":14.77,"t":"2025-03-24T04:00:00Z","v":44552,"vw":14.781897},{"c":14.6481,"h":14.685,"l":14.572,"n":130,"o":14.61,"t":"2025-03-25T04:00:00Z","v":13057,"vw":14.633086},{"c":14.3517,"h":14.44,"l":14.3355,"n":98,"o":14.44,"t":"2025-03-26T04:00:00Z","v":11851,"vw":14.399652},{"c":14.63,"h":14.66,"l":14.5201,"n":220,"o":14.56,"t":"2025-03-27T04:00:00Z","v":53174,"vw":14.633664},{"c":14.3681,"h":14.5,"l":14.3301,"n":104,"o":14.49,"t":"2025-03-28T04:00:00Z","v":15039,"vw":14.420611},{"c":14.35,"h":14.3695,"l":14.2,"n":150,"o":14.29,"t":"2025-03-31T04:00:00Z","v":14823,"vw":14.25793},{"c":14.33,"h":14.353,"l":14.2,"n":145,"o":14.28,"t":"2025-04-01T04:00:00Z","v":17469,"vw":14.261426},{"c":14.52,"h":14.5748,"l":14.35,"n":155,"o":14.35,"t":"2025-04-02T04:00:00Z","v":11128,"vw":14.515408},{"c":14.49,"h":14.5792,"l":14.4,"n":190,"o":14.48,"t":"2025-04-03T04:00:00Z","v":51552,"vw":14.473452},{"c":13.61,"h":13.95,"l":13.6,"n":351,"o":13.95,"t":"2025-04-04T04:00:00Z","v":100843,"vw":13.7036},{"c":13.75,"h":13.86,"l":13.37,"n":191,"o":13.37,"t":"2025-04-07T04:00:00Z","v":29605,"vw":13.633021},{"c":13.71,"h":14.17,"l":13.6001,"n":155,"o":14.1,"t":"2025-04-08T04:00:00Z","v":20645,"vw":14.000448},{"c":14.57,"h":14.6499,"l":13.5,"n":339,"o":13.5,"t":"2025-04-09T04:00:00Z","v":66027,"vw":14.361006},{"c":14.18,"h":14.35,"l":14.0288,"n":173,"o":14.35,"t":"2025-04-10T04:00:00Z","v":27492,"vw":14.243399},{"c":14.27,"h":14.31,"l":14.115,"n":172,"o":14.19,"t":"2025-04-11T04:00:00Z","v":42722,"vw":14.190269},{"c":14.4564,"h":14.5599,"l":14.4001,"n":262,"o":14.46,"t":"2025-04-14T04:00:00Z","v":71319,"vw":14.512674},{"c":14.552,"h":14.8199,"l":14.52,"n":218,"o":14.52,"t":"2025-04-15T04:00:00Z","v":18712,"vw":14.645567},{"c":14.6,"h":14.7999,"l":14.57,"n":109,"o":14.63,"t":"2025-04-16T04:00:00Z","v":15793,"vw":14.714381},{"c":15.12,"h":15.12,"l":14.81,"n":220,"o":14.83,"t":"2025-04-17T04:00:00Z","v":46551,"vw":14.974754},{"c":15.12,"h":15.24,"l":15.05,"n":222,"o":15.11,"t":"2025-04-21T04:00:00Z","v":21454,"vw":15.101844},{"c":15.3,"h":15.48,"l":15.29,"n":220,"o":15.29,"t":"2025-04-22T04:00:00Z","v":39591,"vw":15.382125},{"c":15.25,"h":15.45,"l":15.22,"n":134,"o":15.33,"t":"2025-04-23T04:00:00Z","v":18994,"vw":15.309867},{"c":15.4882,"h":15.5099,"l":15.25,"n":113,"o":15.25,"t":"2025-04-24T04:00:00Z","v":15158,"vw":15.458138},{"c":15.13,"h":15.19,"l":15.0101,"n":377,"o":15.1,"t":"2025-04-25T04:00:00Z","v":45413,"vw":15.138292},{"c":15.2463,"h":15.3799,"l":15.12,"n":245,"o":15.3799,"t":"2025-04-28T04:00:00Z","v":29720,"vw":15.22645},{"c":15.34,"h":15.39,"l":15.24,"n":173,"o":15.24,"t":"2025-04-29T04:00:00Z","v":26119,"vw":15.326306},{"c":15.25,"h":15.2994,"l":15.16,"n":178,"o":15.2,"t":"2025-04-30T04:00:00Z","v":36519,"vw":15.212698},{"c":15.31,"h":15.3799,"l":15.26,"n":239,"o":15.31,"t":"2025-05-01T04:00:00Z","v":39421,"vw":15.300613},{"c":15.5102,"h":15.56,"l":15.42,"n":191,"o":15.47,"t":"2025-05-02T04:00:00Z","v":35167,"vw":15.482246},{"c":15.79,"h":15.86,"l":15.74,"n":227,"o":15.74,"t":"2025-05-05T04:00:00Z","v":29722,"vw":15.804165},{"c":15.435,"h":15.62,"l":15.3801,"n":204,"o":15.62,"t":"2025-05-06T04:00:00Z","v":25652,"vw":15.467025},{"c":15.31,"h":15.4901,"l":15.31,"n":211,"o":15.435,"t":"2025-05-07T04:00:00Z","v":15037,"vw":15.405451},{"c":14.5819,"h":15.3,"l":14.49,"n":506,"o":15.3,"t":"2025-05-08T04:00:00Z","v":104641,"vw":14.673346},{"c":14.84,"h":14.9899,"l":14.73,"n":274,"o":14.91,"t":"2025-05-09T04:00:00Z","v":24552,"vw":14.816216},{"c":15.55,"h":15.6906,"l":15.46,"n":310,"o":15.48,"t":"2025-05-12T04:00:00Z","v":38346,"vw":15.504561},{"c":15.6935,"h":15.79,"l":15.6,"n":260,"o":15.6,"t":"2025-05-13T04:00:00Z","v":15053,"vw":15.730402},{"c":15.685,"h":15.78,"l":15.66,"n":153,"o":15.69,"t":"2025-05-14T04:00:00Z","v":17106,"vw":15.707629},{"c":15.938,"h":15.95,"l":15.87,"n":180,"o":15.88,"t":"2025-05-15T04:00:00Z","v":23774,"vw":15.905557},{"c":15.977,"h":15.977,"l":15.87,"n":131,"o":15.87,"t":"2025-05-16T04:00:00Z","v":5921,"vw":15.918045},{"c":15.935,"h":15.98,"l":15.8501,"n":120,"o":15.92,"t":"2025-05-19T04:00:00Z","v":9510,"vw":15.923859},{"c":15.64,"h":15.81,"l":15.6381,"n":181,"o":15.81,"t":"2025-05-20T04:00:00Z","v":22131,"vw":15.688844},{"c":15.7325,"h":15.87,"l":15.7325,"n":118,"o":15.76,"t":"2025-05-21T04:00:00Z","v":8201,"vw":15.807664},{"c":15.6554,"h":15.71,"l":15.573,"n":135,"o":15.71,"t":"2025-05-22T04:00:00Z","v":4661,"vw":15.638881},{"c":15.955,"h":16,"l":15.8,"n":147,"o":15.86,"t":"2025-05-23T04:00:00Z","v":12763,"vw":15.916218},{"c":15.865,"h":15.898,"l":15.77,"n":122,"o":15.89,"t":"2025-05-27T04:00:00Z","v":8234,"vw":15.848848},{"c":15.7953,"h":15.84,"l":15.6912,"n":82,"o":15.8,"t":"2025-05-28T04:00:00Z","v":4595,"vw":15.793906},{"c":15.9609,"h":15.98,"l":15.83,"n":137,"o":15.89,"t":"2025-05-29T04:00:00Z","v":15199,"vw":15.89038},{"c":16.02,"h":16.06,"l":15.86,"n":165,"o":15.98,"t":"2025-05-30T04:00:00Z","v":17231,"vw":15.96669},{"c":16.0529,"h":16.0719,"l":15.9101,"n":173,"o":16.03,"t":"2025-06-02T04:00:00Z","v":16134,"vw":16.026818},{"c":15.9378,"h":15.98,"l":15.8,"n":105,"o":15.94,"t":"2025-06-03T04:00:00Z","v":59351,"vw":15.952469},{"c":16.095,"h":16.17,"l":16.04,"n":97,"o":16.17,"t":"2025-06-04T04:00:00Z","v":21680,"vw":16.079984},{"c":16.2,"h":16.2805,"l":16.16,"n":130,"o":16.23,"t":"2025-06-05T04:00:00Z","v":16534,"vw":16.20165},{"c":16.4403,"h":16.48,"l":16.36,"n":255,"o":16.37,"t":"2025-06-06T04:00:00Z","v":32004,"vw":16.423017},{"c":16.53,"h":16.5799,"l":16.446,"n":171,"o":16.49,"t":"2025-06-09T04:00:00Z","v":19618,"vw":16.505537},{"c":16.45,"h":16.465,"l":16.3898,"n":141,"o":16.43,"t":"2025-06-10T04:00:00Z","v":18994,"vw":16.428185},{"c":16.45,"h":16.4999,"l":16.4122,"n":102,"o":16.42,"t":"2025-06-11T04:00:00Z","v":9156,"vw":16.435715},{"c":16.23,"h":16.2699,"l":16.0872,"n":156,"o":16.23,"t":"2025-06-12T04:00:00Z","v":18617,"vw":16.208277},{"c":16.08,"h":16.13,"l":16,"n":138,"o":16.08,"t":"2025-06-13T04:00:00Z","v":16024,"vw":16.065952},{"c":16.2236,"h":16.39,"l":16.1101,"n":159,"o":16.27,"t":"2025-06-16T04:00:00Z","v":11543,"vw":16.320152},{"c":15.9008,"h":16.03,"l":15.896,"n":287,"o":16.02,"t":"2025-06-17T04:00:00Z","v":18661,"vw":15.949671},{"c":15.9144,"h":15.9468,"l":15.8078,"n":155,"o":15.88,"t":"2025-06-18T04:00:00Z","v":30738,"vw":15.886288},{"c":15.81,"h":15.99,"l":15.81,"n":125,"o":15.82,"t":"2025-06-20T04:00:00Z","v":10307,"vw":15.871458},{"c":15.955,"h":16.0081,"l":15.67,"n":113,"o":15.8,"t":"2025-06-23T04:00:00Z","v":17660,"vw":15.880208},{"c":16.24,"h":16.24,"l":16.125,"n":149,"o":16.125,"t":"2025-06-24T04:00:00Z","v":17095,"vw":16.204429},{"c":16.3115,"h":16.348,"l":16.18,"n":167,"o":16.202,"t":"2025-06-25T04:00:00Z","v":71099,"vw":16.249486},{"c":16.555,"h":16.59,"l":16.49,"n":255,"o":16.5,"t":"2025-06-26T04:00:00Z","v":28300,"vw":16.52197},{"c":16.58,"h":16.6499,"l":16.49,"n":179,"o":16.58,"t":"2025-06-27T04:00:00Z","v":27024,"vw":16.568169},{"c":16.6,"h":16.6,"l":16.5,"n":202,"o":16.57,"t":"2025-06-30T04:00:00Z","v":24639,"vw":16.555525},{"c":16.5381,"h":16.58,"l":16.5,"n":142,"o":16.55,"t":"2025-07-01T04:00:00Z","v":10399,"vw":16.527665},{"c":16.4063,"h":16.4699,"l":16.33,"n":125,"o":16.42,"t":"2025-07-02T04:00:00Z","v":12558,"vw":16.396039},{"c":16.5199,"h":16.5199,"l":16.4703,"n":71,"o":16.4703,"t":"2025-07-03T04:00:00Z","v":3095,"vw":16.486873},{"c":16.2777,"h":16.42,"l":16.2601,"n":146,"o":16.4,"t":"2025-07-07T04:00:00Z","v":13891,"vw":16.345667},{"c":16.4698,"h":16.4938,"l":16.42,"n":98,"o":16.48,"t":"2025-07-08T04:00:00Z","v":23000,"vw":16.465664},{"c":16.59,"h":16.6095,"l":16.47,"n":124,"o":16.53,"t":"2025-07-09T04:00:00Z","v":50508,"vw":16.563196},{"c":16.518,"h":16.55,"l":16.4481,"n":133,"o":16.5,"t":"2025-07-10T04:00:00Z","v":20243,"vw":16.512403},{"c":16.41,"h":16.46,"l":16.38,"n":116,"o":16.41,"t":"2025-07-11T04:00:00Z","v":11871,"vw":16.405192},{"c":16.53,"h":16.54,"l":16.41,"n":98,"o":16.41,"t":"2025-07-14T04:00:00Z","v":8163,"vw":16.481213},{"c":16.44,"h":16.53,"l":16.4354,"n":123,"o":16.49,"t":"2025-07-15T04:00:00Z","v":14641,"vw":16.468311},{"c":16.4941,"h":16.52,"l":16.3776,"n":138,"o":16.38,"t":"2025-07-16T04:00:00Z","v":20918,"vw":16.442457},{"c":16.4461,"h":16.47,"l":16.36,"n":185,"o":16.37,"t":"2025-07-17T04:00:00Z","v":26489,"vw":16.424103},{"c":16.3189,"h":16.335,"l":16.2501,"n":129,"o":16.33,"t":"2025-07-18T04:00:00Z","v":13848,"vw":16.300989},{"c":16.38,"h":16.45,"l":16.2,"n":168,"o":16.32,"t":"2025-07-21T04:00:00Z","v":31074,"vw":16.341316},{"c":16.496,"h":16.58,"l":16.35,"n":132,"o":16.35,"t":"2025-07-22T04:00:00Z","v":14603,"vw":16.475162},{"c":16.55,"h":16.6709,"l":16.49,"n":74,"o":16.53,"t":"2025-07-23T04:00:00Z","v":6147,"vw":16.568191},{"c":16.27,"h":16.36,"l":16.2,"n":217,"o":16.36,"t":"2025-07-24T04:00:00Z","v":8770,"vw":16.268634},{"c":16.12,"h":16.1935,"l":16.039,"n":141,"o":16.09,"t":"2025-07-25T04:00:00Z","v":11897,"vw":16.124736},{"c":15.98,"h":16,"l":15.92,"n":169,"o":16,"t":"2025-07-28T04:00:00Z","v":16633,"vw":15.961178},{"c":16.01,"h":16.08,"l":15.98,"n":212,"o":16.05,"t":"2025-07-29T04:00:00Z","v":9985,"vw":16.00965},{"c":15.65,"h":15.81,"l":15.65,"n":236,"o":15.81,"t":"2025-07-30T04:00:00Z","v":54006,"vw":15.716285},{"c":15.75,"h":15.8852,"l":15.75,"n":130,"o":15.8,"t":"2025-07-31T04:00:00Z","v":18226,"vw":15.802014},{"c":15.75,"h":15.8203,"l":15.7,"n":136,"o":15.73,"t":"2025-08-01T04:00:00Z","v":16036,"vw":15.761058},{"c":15.7,"h":15.8365,"l":15.62,"n":208,"o":15.82,"t":"2025-08-04T04:00:00Z","v":29285,"vw":15.724309},{"c":15.57,"h":15.69,"l":15.51,"n":204,"o":15.67,"t":"2025-08-05T04:00:00Z","v":29822,"vw":15.586279},{"c":15.52,"h":15.71,"l":15.51,"n":158,"o":15.71,"t":"2025-08-06T04:00:00Z","v":18855,"vw":15.554483},{"c":15.78,"h":15.85,"l":15.7019,"n":125,"o":15.77,"t":"2025-08-07T04:00:00Z","v":14633,"vw":15.809655},{"c":15.66,"h":15.72,"l":15.5755,"n":204,"o":15.59,"t":"2025-08-08T04:00:00Z","v":25545,"vw":15.644079},{"c":15.7847,"h":15.83,"l":15.7501,"n":109,"o":15.81,"t":"2025-08-11T04:00:00Z","v":10057,"vw":15.783806},{"c":15.805,"h":15.8584,"l":15.69,"n":146,"o":15.76,"t":"2025-08-12T04:00:00Z","v":13036,"vw":15.794053},{"c":16.06,"h":16.1399,"l":15.9328,"n":83,"o":15.98,"t":"2025-08-13T04:00:00Z","v":7218,"vw":15.995726},{"c":15.897,"h":15.9562,"l":15.86,"n":105,"o":15.91,"t":"2025-08-14T04:00:00Z","v":12488,"vw":15.889976},{"c":16.007,"h":16.08,"l":15.9301,"n":94,"o":15.94,"t":"2025-08-15T04:00:00Z","v":8608,"vw":16.002296},{"c":16.245,"h":16.245,"l":16.19,"n":105,"o":16.19,"t":"2025-08-18T04:00:00Z","v":8003,"vw":16.219213},{"c":16.46,"h":16.4928,"l":16.44,"n":197,"o":16.45,"t":"2025-08-19T04:00:00Z","v":31330,"vw":16.453219},{"c":16.48,"h":16.49,"l":16.3301,"n":152,"o":16.46,"t":"2025-08-20T04:00:00Z","v":20447,"vw":16.444103},{"c":16.3849,"h":16.45,"l":16.36,"n":69,"o":16.45,"t":"2025-08-21T04:00:00Z","v":7242,"vw":16.424004},{"c":16.35,"h":16.43,"l":16.25,"n":112,"o":16.28,"t":"2025-08-22T04:00:00Z","v":15580,"vw":16.343898},{"c":16.28,"h":16.3769,"l":16.28,"n":66,"o":16.28,"t":"2025-08-25T04:00:00Z","v":5625,"vw":16.306533},{"c":16.055,"h":16.1,"l":16.05,"n":109,"o":16.06,"t":"2025-08-26T04:00:00Z","v":15239,"vw":16.072043},{"c":16.1097,"h":16.14,"l":16.0605,"n":61,"o":16.0924,"t":"2025-08-27T04:00:00Z","v":16678,"vw":16.084884},{"c":16.0364,"h":16.05,"l":16.02,"n":98,"o":16.05,"t":"2025-08-28T04:00:00Z","v":41278,"vw":16.030115},{"c":15.87,"h":15.94,"l":15.79,"n":141,"o":15.94,"t":"2025-08-29T04:00:00Z","v":20589,"vw":15.838806},{"c":15.94,"h":15.98,"l":15.89,"n":143,"o":15.89,"t":"2025-09-02T04:00:00Z","v":8478,"vw":15.931244},{"c":16.087,"h":16.09,"l":16.0127,"n":99,"o":16.04,"t":"2025-09-03T04:00:00Z","v":14738,"vw":16.044384},{"c":16.103,"h":16.11,"l":15.96,"n":95,"o":16.07,"t":"2025-09-04T04:00:00Z","v":32793,"vw":16.048289},{"c":16.1849,"h":16.2659,"l":16.15,"n":102,"o":16.22,"t":"2025-09-05T04:00:00Z","v":24066,"vw":16.230187},{"c":16.32,"h":16.35,"l":16.21,"n":123,"o":16.28,"t":"2025-09-08T04:00:00Z","v":17076,"vw":16.304235},{"c":16.2229,"h":16.26,"l":16.2,"n":92,"o":16.22,"t":"2025-09-09T04:00:00Z","v":23559,"vw":16.237306},{"c":16.25,"h":16.2625,"l":16.19,"n":106,"o":16.19,"t":"2025-09-10T04:00:00Z","v":24704,"vw":16.233242},{"c":16.25,"h":16.2627,"l":16.16,"n":90,"o":16.17,"t":"2025-09-11T04:00:00Z","v":19970,"vw":16.201092},{"c":16.1,"h":16.15,"l":16.1,"n":105,"o":16.12,"t":"2025-09-12T04:00:00Z","v":9130,"vw":16.114907},{"c":16.25,"h":16.25,"l":16.2,"n":106,"o":16.23,"t":"2025-09-15T04:00:00Z","v":27643,"vw":16.22507},{"c":16.22,"h":16.27,"l":16.16,"n":155,"o":16.24,"t":"2025-09-16T04:00:00Z","v":26789,"vw":16.209472},{"c":16.26,"h":16.36,"l":16.25,"n":113,"o":16.25,"t":"2025-09-17T04:00:00Z","v":15080,"vw":16.281198},{"c":16.2326,"h":16.3499,"l":16.19,"n":96,"o":16.3499,"t":"2025-09-18T04:00:00Z","v":12295,"vw":16.264102},{"c":16.35,"h":16.35,"l":16.2901,"n":122,"o":16.32,"t":"2025-09-19T04:00:00Z","v":13811,"vw":16.323027},{"c":16.23,"h":16.2812,"l":16.23,"n":132,"o":16.2434,"t":"2025-09-22T04:00:00Z","v":9390,"vw":16.248484},{"c":16.055,"h":16.13,"l":16.02,"n":101,"o":16.13,"t":"2025-09-23T04:00:00Z","v":7764,"vw":16.089132},{"c":15.93,"h":16.03,"l":15.89,"n":99,"o":15.99,"t":"2025-09-24T04:00:00Z","v":10493,"vw":15.94052},{"c":15.81,"h":15.85,"l":15.7,"n":267,"o":15.82,"t":"2025-09-25T04:00:00Z","v":28474,"vw":15.796287},{"c":15.61,"h":15.6899,"l":15.55,"n":257,"o":15.59,"t":"2025-09-26T04:00:00Z","v":51809,"vw":15.591978},{"c":15.55,"h":15.6,"l":15.54,"n":166,"o":15.58,"t":"2025-09-29T04:00:00Z","v":56260,"vw":15.55903},{"c":15.6,"h":15.6399,"l":15.5,"n":168,"o":15.59,"t":"2025-09-30T04:00:00Z","v":22169,"vw":15.556955},{"c":15.7,"h":15.79,"l":15.7,"n":146,"o":15.74,"t":"2025-10-01T04:00:00Z","v":21901,"vw":15.730713},{"c":15.676,"h":15.74,"l":15.6113,"n":114,"o":15.71,"t":"2025-10-02T04:00:00Z","v":7583,"vw":15.674438},{"c":15.67,"h":15.784,"l":15.67,"n":148,"o":15.73,"t":"2025-10-03T04:00:00Z","v":24454,"vw":15.729841},{"c":15.89,"h":15.9988,"l":15.89,"n":141,"o":15.97,"t":"2025-10-06T04:00:00Z","v":21077,"vw":15.942299},{"c":15.93,"h":16,"l":15.92,"n":155,"o":15.92,"t":"2025-10-07T04:00:00Z","v":28179,"vw":15.977194},{"c":15.898,"h":15.938,"l":15.8301,"n":97,"o":15.93,"t":"2025-10-08T04:00:00Z","v":20916,"vw":15.886733},{"c":16.017,"h":16.1374,"l":15.99,"n":77,"o":16.07,"t":"2025-10-09T04:00:00Z","v":8515,"vw":16.023231},{"c":16.01,"h":16.1505,"l":15.891,"n":122,"o":16.02,"t":"2025-10-10T04:00:00Z","v":10255,"vw":16.024921},{"c":16.03,"h":16.07,"l":16.01,"n":98,"o":16.05,"t":"2025-10-13T04:00:00Z","v":4240,"vw":16.036084},{"c":15.91,"h":15.98,"l":15.86,"n":184,"o":15.97,"t":"2025-10-14T04:00:00Z","v":12421,"vw":15.952492},{"c":16.2399,"h":16.25,"l":16.15,"n":112,"o":16.2,"t":"2025-10-15T04:00:00Z","v":12489,"vw":16.22128},{"c":16.25,"h":16.31,"l":16.2,"n":117,"o":16.26,"t":"2025-10-16T04:00:00Z","v":6486,"vw":16.272124},{"c":16.28,"h":16.32,"l":16.1716,"n":211,"o":16.1716,"t":"2025-10-17T04:00:00Z","v":37062,"vw":16.275771},{"c":16.295,"h":16.33,"l":16.2212,"n":82,"o":16.25,"t":"2025-10-20T04:00:00Z","v":6114,"vw":16.274674},{"c":16.2318,"h":16.28,"l":16.2,"n":59,"o":16.28,"t":"2025-10-21T04:00:00Z","v":2805,"vw":16.23587},{"c":16.52,"h":16.55,"l":16.4285,"n":116,"o":16.47,"t":"2025-10-22T04:00:00Z","v":17653,"vw":16.479661},{"c":16.2651,"h":16.3094,"l":16.2101,"n":78,"o":16.255,"t":"2025-10-23T04:00:00Z","v":3224,"vw":16.247314},{"c":16.24,"h":16.26,"l":16.1856,"n":113,"o":16.24,"t":"2025-10-24T04:00:00Z","v":20533,"vw":16.223202},{"c":16.3503,"h":16.36,"l":16.33,"n":99,"o":16.33,"t":"2025-10-27T04:00:00Z","v":4249,"vw":16.351382},{"c":16.29,"h":16.34,"l":16.215,"n":97,"o":16.31,"t":"2025-10-28T04:00:00Z","v":20515,"vw":16.293104},{"c":16.075,"h":16.245,"l":16.055,"n":277,"o":16.16,"t":"2025-10-29T04:00:00Z","v":82697,"vw":16.140554},{"c":16.113,"h":16.149,"l":16.031,"n":79,"o":16.06,"t":"2025-10-30T04:00:00Z","v":9405,"vw":16.094213},{"c":15.86,"h":16.01,"l":15.845,"n":154,"o":16.01,"t":"2025-10-31T04:00:00Z","v":20755,"vw":15.87501},{"c":15.852,"h":15.9,"l":15.82,"n":172,"o":15.9,"t":"2025-11-03T05:00:00Z","v":39143,"vw":15.841721},{"c":15.78,"h":15.8,"l":15.6,"n":117,"o":15.62,"t":"2025-11-04T05:00:00Z","v":7153,"vw":15.725906},{"c":15.82,"h":15.8499,"l":15.7273,"n":89,"o":15.75,"t":"2025-11-05T05:00:00Z","v":26512,"vw":15.773184},{"c":15.55,"h":15.68,"l":15.53,"n":110,"o":15.68,"t":"2025-11-06T05:00:00Z","v":31597,"vw":15.570296},{"c":15.66,"h":15.66,"l":15.62,"n":82,"o":15.65,"t":"2025-11-07T05:00:00Z","v":8101,"vw":15.649298},{"c":15.73,"h":15.7435,"l":15.68,"n":91,"o":15.7106,"t":"2025-11-10T05:00:00Z","v":47643,"vw":15.739209},{"c":15.82,"h":15.86,"l":15.73,"n":168,"o":15.73,"t":"2025-11-11T05:00:00Z","v":22372,"vw":15.79815},{"c":15.8319,"h":15.84,"l":15.8,"n":109,"o":15.82,"t":"2025-11-12T05:00:00Z","v":27446,"vw":15.832465},{"c":15.62,"h":15.71,"l":15.58,"n":151,"o":15.71,"t":"2025-11-13T05:00:00Z","v":26508,"vw":15.633733},{"c":15.7801,"h":15.835,"l":15.6807,"n":109,"o":15.7,"t":"2025-11-14T05:00:00Z","v":8688,"vw":15.799634},{"c":15.8576,"h":15.9665,"l":15.81,"n":129,"o":15.91,"t":"2025-11-17T05:00:00Z","v":19341,"vw":15.909783},{"c":15.73,"h":15.74,"l":15.66,"n":99,"o":15.67,"t":"2025-11-18T05:00:00Z","v":4330,"vw":15.69741},{"c":15.751,"h":15.77,"l":15.75,"n":118,"o":15.7569,"t":"2025-11-19T05:00:00Z","v":8452,"vw":15.758215},{"c":15.734,"h":15.8201,"l":15.71,"n":89,"o":15.81,"t":"2025-11-20T05:00:00Z","v":7778,"vw":15.756902},{"c":15.54,"h":15.54,"l":15.38,"n":161,"o":15.44,"t":"2025-11-21T05:00:00Z","v":28191,"vw":15.459982},{"c":15.52,"h":15.549,"l":15.49,"n":325,"o":15.52,"t":"2025-11-24T05:00:00Z","v":60786,"vw":15.515064},{"c":15.52,"h":15.53,"l":15.44,"n":111,"o":15.44,"t":"2025-11-25T05:00:00Z","v":11515,"vw":15.480371},{"c":15.63,"h":15.66,"l":15.6101,"n":94,"o":15.625,"t":"2025-11-26T05:00:00Z","v":11693,"vw":15.637672},{"c":15.6,"h":15.6415,"l":15.4585,"n":105,"o":15.55,"t":"2025-11-28T05:00:00Z","v":10840,"vw":15.553222},{"c":15.55,"h":15.63,"l":15.55,"n":116,"o":15.6,"t":"2025-12-01T05:00:00Z","v":8573,"vw":15.584574},{"c":15.4819,"h":15.5392,"l":15.46,"n":119,"o":15.52,"t":"2025-12-02T05:00:00Z","v":10649,"vw":15.494233},{"c":15.34,"h":15.35,"l":15.2607,"n":264,"o":15.33,"t":"2025-12-03T05:00:00Z","v":63014,"vw":15.315634},{"c":15.336,"h":15.38,"l":15.32,"n":262,"o":15.38,"t":"2025-12-04T05:00:00Z","v":44120,"vw":15.340624},{"c":15.29,"h":15.37,"l":15.29,"n":194,"o":15.34,"t":"2025-12-05T05:00:00Z","v":44829,"vw":15.315567},{"c":14.97,"h":15.08,"l":14.91,"n":354,"o":15.07,"t":"2025-12-08T05:00:00Z","v":60758,"vw":14.963037},{"c":15.095,"h":15.15,"l":14.98,"n":254,"o":15.09,"t":"2025-12-09T05:00:00Z","v":46770,"vw":15.086471},{"c":15.03,"h":15.05,"l":14.8,"n":353,"o":14.99,"t":"2025-12-10T05:00:00Z","v":105147,"vw":14.975758},{"c":15.235,"h":15.33,"l":15.13,"n":94,"o":15.13,"t":"2025-12-11T05:00:00Z","v":10909,"vw":15.232398},{"c":15.1541,"h":15.207,"l":15.11,"n":128,"o":15.18,"t":"2025-12-12T05:00:00Z","v":26628,"vw":15.152714},{"c":15.085,"h":15.1393,"l":15.07,"n":136,"o":15.12,"t":"2025-12-15T05:00:00Z","v":35011,"vw":15.097511},{"c":14.85,"h":14.91,"l":14.83,"n":137,"o":14.87,"t":"2025-12-16T05:00:00Z","v":28834,"vw":14.851213},{"c":14.835,"h":14.9799,"l":14.83,"n":142,"o":14.85,"t":"2025-12-17T05:00:00Z","v":19574,"vw":14.866064},{"c":14.97,"h":15.075,"l":14.96,"n":121,"o":14.96,"t":"2025-12-18T05:00:00Z","v":18764,"vw":15.010661},{"c":15.27,"h":15.33,"l":15.13,"n":262,"o":15.2,"t":"2025-12-19T05:00:00Z","v":81010,"vw":15.238813},{"c":15.29,"h":15.29,"l":15.18,"n":166,"o":15.18,"t":"2025-12-22T05:00:00Z","v":18592,"vw":15.256115},{"c":15.2534,"h":15.35,"l":15.1901,"n":99,"o":15.24,"t":"2025-12-23T05:00:00Z","v":9412,"vw":15.27462},{"c":15.27,"h":15.32,"l":15.15,"n":75,"o":15.21,"t":"2025-12-24T05:00:00Z","v":49075,"vw":15.203992},{"c":15.0578,"h":15.1845,"l":15.0314,"n":110,"o":15.16,"t":"2025-12-26T05:00:00Z","v":18361,"vw":15.07083},{"c":15.03,"h":15.1799,"l":14.96,"n":173,"o":15.06,"t":"2025-12-29T05:00:00Z","v":17182,"vw":15.001324},{"c":14.7205,"h":14.82,"l":14.65,"n":161,"o":14.71,"t":"2025-12-30T05:00:00Z","v":22834,"vw":14.746005},{"c":14.72,"h":14.85,"l":14.6505,"n":186,"o":14.68,"t":"2025-12-31T05:00:00Z","v":25612,"vw":14.712459},{"c":14.83,"h":14.83,"l":14.73,"n":225,"o":14.74,"t":"2026-01-02T05:00:00Z","v":43999,"vw":14.786403},{"c":14.83,"h":14.8699,"l":14.72,"n":170,"o":14.74,"t":"2026-01-05T05:00:00Z","v":38689,"vw":14.768694},{"c":14.69,"h":14.7981,"l":14.64,"n":223,"o":14.72,"t":"2026-01-06T05:00:00Z","v":79573,"vw":14.706793},{"c":14.72,"h":14.8299,"l":14.67,"n":153,"o":14.7,"t":"2026-01-07T05:00:00Z","v":36174,"vw":14.721264},{"c":14.5,"h":14.6,"l":14.5,"n":170,"o":14.52,"t":"2026-01-08T05:00:00Z","v":36097,"vw":14.557325},{"c":14.37,"h":14.47,"l":14.33,"n":218,"o":14.41,"t":"2026-01-09T05:00:00Z","v":39149,"vw":14.401306},{"c":14.345,"h":14.37,"l":14.3,"n":142,"o":14.3,"t":"2026-01-12T05:00:00Z","v":15614,"vw":14.343941},{"c":14.2691,"h":14.329,"l":14.2548,"n":138,"o":14.32,"t":"2026-01-13T05:00:00Z","v":19126,"vw":14.305605},{"c":14.37,"h":14.37,"l":14.25,"n":182,"o":14.25,"t":"2026-01-14T05:00:00Z","v":21529,"vw":14.343533},{"c":14.35,"h":14.4299,"l":14.3001,"n":102,"o":14.35,"t":"2026-01-15T05:00:00Z","v":9104,"vw":14.3632},{"c":14.27,"h":14.36,"l":14.2,"n":320,"o":14.36,"t":"2026-01-16T05:00:00Z","v":94001,"vw":14.23538},{"c":13.84,"h":13.88,"l":13.76,"n":378,"o":13.79,"t":"2026-01-20T05:00:00Z","v":124401,"vw":13.810409},{"c":13.84,"h":13.9,"l":13.72,"n":291,"o":13.78,"t":"2026-01-21T05:00:00Z","v":50235,"vw":13.839842},{"c":13.79,"h":13.85,"l":13.75,"n":283,"o":13.75,"t":"2026-01-22T05:00:00Z","v":59014,"vw":13.818044},{"c":13.48,"h":13.555,"l":13.41,"n":364,"o":13.48,"t":"2026-01-23T05:00:00Z","v":83368,"vw":13.454669},{"c":13.6001,"h":13.63,"l":13.43,"n":116,"o":13.43,"t":"2026-01-26T05:00:00Z","v":31549,"vw":13.555395},{"c":13.53,"h":13.56,"l":13.47,"n":212,"o":13.47,"t":"2026-01-27T05:00:00Z","v":34683,"vw":13.540821},{"c":13.47,"h":13.495,"l":13.37,"n":270,"o":13.46,"t":"2026-01-28T05:00:00Z","v":29100,"vw":13.42751},{"c":13.52,"h":13.53,"l":13.395,"n":163,"o":13.51,"t":"2026-01-29T05:00:00Z","v":22072,"vw":13.456672},{"c":13.5337,"h":13.6699,"l":13.5,"n":146,"o":13.57,"t":"2026-01-30T05:00:00Z","v":22072,"vw":13.56667},{"c":13.75,"h":13.85,"l":13.26,"n":345,"o":13.3,"t":"2026-02-02T05:00:00Z","v":57056,"vw":13.724563},{"c":13.7364,"h":13.96,"l":13.72,"n":344,"o":13.93,"t":"2026-02-03T05:00:00Z","v":78795,"vw":13.810547},{"c":13.74,"h":13.7899,"l":13.71,"n":168,"o":13.7899,"t":"2026-02-04T05:00:00Z","v":15993,"vw":13.746721},{"c":13.76,"h":13.87,"l":13.7,"n":146,"o":13.7,"t":"2026-02-05T05:00:00Z","v":28854,"vw":13.773493},{"c":13.84,"h":13.85,"l":13.71,"n":159,"o":13.73,"t":"2026-02-06T05:00:00Z","v":39121,"vw":13.781094},{"c":13.94,"h":13.9499,"l":13.83,"n":149,"o":13.83,"t":"2026-02-09T05:00:00Z","v":17521,"vw":13.907537},{"c":14.085,"h":14.085,"l":14.0015,"n":100,"o":14.01,"t":"2026-02-10T05:00:00Z","v":28642,"vw":14.064793},{"c":13.94,"h":13.9993,"l":13.85,"n":94,"o":13.9993,"t":"2026-02-11T05:00:00Z","v":23740,"vw":13.954478},{"c":13.9398,"h":14.0499,"l":13.9,"n":141,"o":13.98,"t":"2026-02-12T05:00:00Z","v":19008,"vw":13.973505},{"c":13.8272,"h":13.85,"l":13.7107,"n":181,"o":13.75,"t":"2026-02-13T05:00:00Z","v":23154,"vw":13.78279},{"c":13.605,"h":13.6899,"l":13.54,"n":175,"o":13.54,"t":"2026-02-17T05:00:00Z","v":23538,"vw":13.605106},{"c":13.59,"h":13.738,"l":13.58,"n":248,"o":13.62,"t":"2026-02-18T05:00:00Z","v":54121,"vw":13.666503},{"c":13.3498,"h":13.48,"l":13.3,"n":159,"o":13.42,"t":"2026-02-19T05:00:00Z","v":33559,"vw":13.390713},{"c":13.655,"h":13.66,"l":13.43,"n":129,"o":13.43,"t":"2026-02-20T05:00:00Z","v":13895,"vw":13.541146},{"c":13.35,"h":13.51,"l":13.35,"n":164,"o":13.45,"t":"2026-02-23T05:00:00Z","v":23803,"vw":13.432004},{"c":13.26,"h":13.3,"l":13.25,"n":211,"o":13.3,"t":"2026-02-24T05:00:00Z","v":34735,"vw":13.283584},{"c":13.15,"h":13.3041,"l":13.15,"n":205,"o":13.26,"t":"2026-02-25T05:00:00Z","v":20491,"vw":13.184181},{"c":13.08,"h":13.261,"l":13.08,"n":113,"o":13.261,"t":"2026-02-26T05:00:00Z","v":8209,"vw":13.131864},{"c":13.06,"h":13.0999,"l":13.01,"n":140,"o":13.07,"t":"2026-02-27T05:00:00Z","v":30592,"vw":13.061726},{"c":12.65,"h":12.78,"l":12.64,"n":247,"o":12.64,"t":"2026-03-02T05:00:00Z","v":41048,"vw":12.683182},{"c":12.4585,"h":12.49,"l":12.15,"n":239,"o":12.3,"t":"2026-03-03T05:00:00Z","v":41043,"vw":12.293178},{"c":12.4737,"h":12.5999,"l":12.39,"n":119,"o":12.47,"t":"2026-03-04T05:00:00Z","v":14434,"vw":12.458404},{"c":12.445,"h":12.48,"l":12.3501,"n":145,"o":12.41,"t":"2026-03-05T05:00:00Z","v":20909,"vw":12.426768},{"c":12.4,"h":12.43,"l":12.25,"n":99,"o":12.35,"t":"2026-03-06T05:00:00Z","v":14418,"vw":12.347172},{"c":12.33,"h":12.41,"l":12.1505,"n":125,"o":12.24,"t":"2026-03-09T04:00:00Z","v":14876,"vw":12.266599},{"c":12.364,"h":12.51,"l":12.24,"n":222,"o":12.33,"t":"2026-03-10T04:00:00Z","v":30768,"vw":12.350193},{"c":12.18,"h":12.2348,"l":12.18,"n":99,"o":12.18,"t":"2026-03-11T04:00:00Z","v":5570,"vw":12.202691},{"c":11.9615,"h":12.08,"l":11.95,"n":199,"o":12.065,"t":"2026-03-12T04:00:00Z","v":21014,"vw":11.998478},{"c":11.86,"h":11.94,"l":11.86,"n":154,"o":11.94,"t":"2026-03-13T04:00:00Z","v":13355,"vw":11.891878},{"c":12.07,"h":12.0899,"l":12,"n":97,"o":12.01,"t":"2026-03-16T04:00:00Z","v":11447,"vw":12.041091},{"c":12.037,"h":12.14,"l":12.0301,"n":185,"o":12.04,"t":"2026-03-17T04:00:00Z","v":26966,"vw":12.073931},{"c":12.02,"h":12.18,"l":12.02,"n":115,"o":12.12,"t":"2026-03-18T04:00:00Z","v":54253,"vw":12.149841},{"c":11.9452,"h":11.99,"l":11.85,"n":72,"o":11.85,"t":"2026-03-19T04:00:00Z","v":3281,"vw":11.9403},{"c":11.75,"h":11.93,"l":11.74,"n":193,"o":11.93,"t":"2026-03-20T04:00:00Z","v":25345,"vw":11.798042},{"c":12.062,"h":12.2,"l":11.9,"n":293,"o":12.08,"t":"2026-03-23T04:00:00Z","v":70584,"vw":12.095537},{"c":11.7,"h":11.835,"l":11.7,"n":296,"o":11.73,"t":"2026-03-24T04:00:00Z","v":68423,"vw":11.730202},{"c":11.92,"h":12.04,"l":11.89,"n":92,"o":11.995,"t":"2026-03-25T04:00:00Z","v":11295,"vw":11.918997},{"c":11.7329,"h":11.8601,"l":11.7329,"n":149,"o":11.814,"t":"2026-03-26T04:00:00Z","v":19548,"vw":11.807917},{"c":11.53,"h":11.65,"l":11.52,"n":193,"o":11.64,"t":"2026-03-27T04:00:00Z","v":37268,"vw":11.569921},{"c":11.3,"h":11.39,"l":11.251,"n":158,"o":11.38,"t":"2026-03-30T04:00:00Z","v":125641,"vw":11.313701},{"c":11.64,"h":11.645,"l":11.36,"n":107,"o":11.36,"t":"2026-03-31T04:00:00Z","v":13032,"vw":11.44273},{"c":11.7295,"h":11.78,"l":11.6601,"n":147,"o":11.7103,"t":"2026-04-01T04:00:00Z","v":14890,"vw":11.726078},{"c":11.706,"h":11.73,"l":11.625,"n":86,"o":11.66,"t":"2026-04-02T04:00:00Z","v":7137,"vw":11.696118},{"c":11.8803,"h":12,"l":11.8301,"n":107,"o":11.99,"t":"2026-04-06T04:00:00Z","v":8549,"vw":11.879452},{"c":11.777,"h":11.9578,"l":11.69,"n":94,"o":11.79,"t":"2026-04-07T04:00:00Z","v":8635,"vw":11.774583},{"c":12.43,"h":12.52,"l":12.36,"n":282,"o":12.42,"t":"2026-04-08T04:00:00Z","v":42802,"vw":12.440755},{"c":12.34,"h":12.44,"l":12.31,"n":360,"o":12.42,"t":"2026-04-09T04:00:00Z","v":52818,"vw":12.401948},{"c":12.49,"h":12.59,"l":12.46,"n":96,"o":12.58,"t":"2026-04-10T04:00:00Z","v":14839,"vw":12.505699},{"c":12.45,"h":12.48,"l":12.29,"n":92,"o":12.29,"t":"2026-04-13T04:00:00Z","v":18609,"vw":12.396464},{"c":12.62,"h":12.68,"l":12.53,"n":108,"o":12.53,"t":"2026-04-14T04:00:00Z","v":6505,"vw":12.602756},{"c":12.78,"h":12.7802,"l":12.62,"n":127,"o":12.68,"t":"2026-04-15T04:00:00Z","v":25568,"vw":12.728958},{"c":12.8899,"h":12.93,"l":12.8,"n":97,"o":12.81,"t":"2026-04-16T04:00:00Z","v":25657,"vw":12.845768},{"c":13.23,"h":13.365,"l":13.14,"n":152,"o":13.14,"t":"2026-04-17T04:00:00Z","v":16200,"vw":13.301549},{"c":13,"h":13.1,"l":12.94,"n":95,"o":12.97,"t":"2026-04-20T04:00:00Z","v":15285,"vw":12.97417},{"c":12.95,"h":13.095,"l":12.9,"n":164,"o":13.06,"t":"2026-04-21T04:00:00Z","v":15995,"vw":12.998284},{"c":12.99,"h":13.075,"l":12.99,"n":95,"o":13,"t":"2026-04-22T04:00:00Z","v":167382,"vw":13.000582},{"c":12.97,"h":13.06,"l":12.85,"n":130,"o":13.005,"t":"2026-04-23T04:00:00Z","v":8263,"vw":12.907793},{"c":13,"h":13.0199,"l":12.9001,"n":71,"o":12.93,"t":"2026-04-24T04:00:00Z","v":8473,"vw":12.974653},{"c":12.84,"h":12.915,"l":12.82,"n":294,"o":12.91,"t":"2026-04-27T04:00:00Z","v":89678,"vw":12.856867},{"c":12.9248,"h":12.93,"l":12.79,"n":111,"o":12.79,"t":"2026-04-28T04:00:00Z","v":40685,"vw":12.866556},{"c":12.73,"h":12.7635,"l":12.69,"n":80,"o":12.74,"t":"2026-04-29T04:00:00Z","v":7046,"vw":12.719718},{"c":12.79,"h":12.8504,"l":12.71,"n":141,"o":12.77,"t":"2026-04-30T04:00:00Z","v":32577,"vw":12.751204},{"c":12.82,"h":12.895,"l":12.79,"n":81,"o":12.86,"t":"2026-05-01T04:00:00Z","v":24049,"vw":12.853232},{"c":12.7,"h":12.835,"l":12.7,"n":62,"o":12.77,"t":"2026-05-04T04:00:00Z","v":7592,"vw":12.79926},{"c":12.768,"h":12.78,"l":12.7319,"n":122,"o":12.74,"t":"2026-05-05T04:00:00Z","v":21996,"vw":12.759221},{"c":12.95,"h":13,"l":12.84,"n":103,"o":12.91,"t":"2026-05-06T04:00:00Z","v":16210,"vw":12.948569},{"c":12.965,"h":13.16,"l":12.91,"n":186,"o":13.05,"t":"2026-05-07T04:00:00Z","v":28812,"vw":13.001994},{"c":12.8866,"h":12.95,"l":12.86,"n":75,"o":12.95,"t":"2026-05-08T04:00:00Z","v":20550,"vw":12.884405},{"c":12.46,"h":12.65,"l":12.44,"n":162,"o":12.58,"t":"2026-05-11T04:00:00Z","v":28044,"vw":12.517173},{"c":12.07,"h":12.1573,"l":12,"n":130,"o":12.14,"t":"2026-05-12T04:00:00Z","v":16355,"vw":12.071822},{"c":12.0697,"h":12.08,"l":12.0001,"n":228,"o":12.03,"t":"2026-05-13T04:00:00Z","v":16411,"vw":12.044519},{"c":12.14,"h":12.1799,"l":12.1,"n":120,"o":12.1,"t":"2026-05-14T04:00:00Z","v":11174,"vw":12.152054},{"c":12.03,"h":12.0752,"l":12.0276,"n":112,"o":12.0575,"t":"2026-05-15T04:00:00Z","v":19912,"vw":12.036127},{"c":12,"h":12.02,"l":11.93,"n":216,"o":12.02,"t":"2026-05-18T04:00:00Z","v":24855,"vw":11.986766},{"c":11.98,"h":12.02,"l":11.97,"n":52,"o":11.98,"t":"2026-05-19T04:00:00Z","v":1359,"vw":11.998038},{"c":12.1835,"h":12.2,"l":12,"n":128,"o":12,"t":"2026-05-20T04:00:00Z","v":52820,"vw":12.155563},{"c":12.16,"h":12.17,"l":11.97,"n":171,"o":12.03,"t":"2026-05-21T04:00:00Z","v":24469,"vw":12.052241},{"c":12.194,"h":12.285,"l":12.19,"n":374,"o":12.25,"t":"2026-05-22T04:00:00Z","v":145209,"vw":12.22221},{"c":12.22,"h":12.294,"l":12.21,"n":178,"o":12.26,"t":"2026-05-26T04:00:00Z","v":20915,"vw":12.240558},{"c":12.29,"h":12.4,"l":12.25,"n":104,"o":12.31,"t":"2026-05-27T04:00:00Z","v":20317,"vw":12.296539},{"c":12.3,"h":12.36,"l":12.15,"n":102,"o":12.27,"t":"2026-05-28T04:00:00Z","v":45044,"vw":12.327783},{"c":12.3278,"h":12.37,"l":12.3,"n":84,"o":12.37,"t":"2026-05-29T04:00:00Z","v":11604,"vw":12.342711},{"c":12.1925,"h":12.25,"l":12.0701,"n":164,"o":12.25,"t":"2026-06-01T04:00:00Z","v":38046,"vw":12.174899},{"c":12.21,"h":12.24,"l":12.2,"n":125,"o":12.24,"t":"2026-06-02T04:00:00Z","v":21764,"vw":12.211373},{"c":11.9614,"h":12.08,"l":11.9,"n":118,"o":12.03,"t":"2026-06-03T04:00:00Z","v":8625,"vw":11.978629},{"c":12.115,"h":12.24,"l":12.05,"n":78,"o":12.2,"t":"2026-06-04T04:00:00Z","v":4168,"vw":12.163718},{"c":11.96,"h":12.105,"l":11.92,"n":86,"o":12.0819,"t":"2026-06-05T04:00:00Z","v":13630,"vw":11.968813},{"c":11.84,"h":12.0863,"l":11.8001,"n":111,"o":11.93,"t":"2026-06-08T04:00:00Z","v":25437,"vw":11.890743},{"c":11.95,"h":12.0995,"l":11.92,"n":117,"o":12.0995,"t":"2026-06-09T04:00:00Z","v":16909,"vw":11.997869},{"c":11.8903,"h":12.02,"l":11.8903,"n":87,"o":11.97,"t":"2026-06-10T04:00:00Z","v":4581,"vw":11.954545},{"c":11.925,"h":11.925,"l":11.72,"n":106,"o":11.76,"t":"2026-06-11T04:00:00Z","v":17125,"vw":11.769807},{"c":12.15,"h":12.175,"l":12.125,"n":192,"o":12.13,"t":"2026-06-12T04:00:00Z","v":46458,"vw":12.147277},{"c":12.5,"h":12.61,"l":12.37,"n":333,"o":12.4,"t":"2026-06-15T04:00:00Z","v":87661,"vw":12.464184},{"c":12.57,"h":12.62,"l":12.53,"n":141,"o":12.53,"t":"2026-06-16T04:00:00Z","v":25567,"vw":12.57246},{"c":12.535,"h":12.74,"l":12.5001,"n":122,"o":12.61,"t":"2026-06-17T04:00:00Z","v":20206,"vw":12.657957},{"c":12.69,"h":12.7382,"l":12.6597,"n":377,"o":12.7,"t":"2026-06-18T04:00:00Z","v":155238,"vw":12.703004},{"c":12.8799,"h":12.99,"l":12.79,"n":290,"o":12.79,"t":"2026-06-22T04:00:00Z","v":60418,"vw":12.908179},{"c":12.6675,"h":12.8,"l":12.63,"n":124,"o":12.8,"t":"2026-06-23T04:00:00Z","v":51936,"vw":12.66663},{"c":12.81,"h":12.86,"l":12.78,"n":163,"o":12.78,"t":"2026-06-24T04:00:00Z","v":80498,"vw":12.803188},{"c":12.79,"h":12.81,"l":12.7,"n":202,"o":12.81,"t":"2026-06-25T04:00:00Z","v":77608,"vw":12.760515},{"c":12.766,"h":12.8123,"l":12.7001,"n":263,"o":12.71,"t":"2026-06-26T04:00:00Z","v":111933,"vw":12.748129},{"c":12.8,"h":12.8495,"l":12.75,"n":69,"o":12.81,"t":"2026-06-29T04:00:00Z","v":8036,"vw":12.798969},{"c":12.87,"h":12.92,"l":12.82,"n":69,"o":12.87,"t":"2026-06-30T04:00:00Z","v":8056,"vw":12.88392},{"c":13.03,"h":13.09,"l":13.03,"n":115,"o":13.055,"t":"2026-07-01T04:00:00Z","v":15242,"vw":13.064722},{"c":13.126,"h":13.18,"l":13.08,"n":109,"o":13.08,"t":"2026-07-02T04:00:00Z","v":2335,"vw":13.116216},{"c":13.03,"h":13.05,"l":12.97,"n":139,"o":13.01,"t":"2026-07-06T04:00:00Z","v":16828,"vw":13.004421},{"c":13.1364,"h":13.2787,"l":13.1,"n":263,"o":13.2787,"t":"2026-07-07T04:00:00Z","v":92001,"vw":13.153091},{"c":12.92,"h":12.9694,"l":12.885,"n":144,"o":12.92,"t":"2026-07-08T04:00:00Z","v":12730,"vw":12.923881},{"c":13.18,"h":13.22,"l":13.14,"n":235,"o":13.14,"t":"2026-07-09T04:00:00Z","v":53808,"vw":13.174915},{"c":13.24,"h":13.27,"l":13.23,"n":130,"o":13.25,"t":"2026-07-10T04:00:00Z","v":19388,"vw":13.252432},{"c":13.11,"h":13.2,"l":13.06,"n":104,"o":13.2,"t":"2026-07-13T04:00:00Z","v":15244,"vw":13.115302},{"c":13.04,"h":13.05,"l":13.015,"n":62,"o":13.02,"t":"2026-07-14T04:00:00Z","v":4727,"vw":13.027922},{"c":13.18,"h":13.21,"l":13.15,"n":243,"o":13.15,"t":"2026-07-15T04:00:00Z","v":24472,"vw":13.187047},{"c":13.03,"h":13.04,"l":12.94,"n":113,"o":13.02,"t":"2026-07-16T04:00:00Z","v":16596,"vw":13.023573},{"c":13.08,"h":13.08,"l":13.04,"n":141,"o":13.08,"t":"2026-07-17T04:00:00Z","v":19977,"vw":13.057383},{"c":12.91,"h":13.04,"l":12.91,"n":94,"o":13.04,"t":"2026-07-20T04:00:00Z","v":18379,"vw":12.970597},{"c":12.99,"h":13,"l":12.9805,"n":79,"o":12.99,"t":"2026-07-21T04:00:00Z","v":9122,"vw":12.992338},{"c":12.77,"h":12.886,"l":12.77,"n":106,"o":12.886,"t":"2026-07-22T04:00:00Z","v":6829,"vw":12.792461},{"c":12.556,"h":12.63,"l":12.53,"n":71,"o":12.63,"t":"2026-07-23T04:00:00Z","v":5305,"vw":12.592488},{"c":12.61,"h":12.68,"l":12.58,"n":159,"o":12.62,"t":"2026-07-24T04:00:00Z","v":36141,"vw":12.615078},{"c":12.96,"h":12.96,"l":12.84,"n":81,"o":12.87,"t":"2026-07-27T04:00:00Z","v":7421,"vw":12.897983},{"c":13.182,"h":13.2299,"l":13.09,"n":60,"o":13.09,"t":"2026-07-28T04:00:00Z","v":11913,"vw":13.136498},{"c":13.15,"h":13.2533,"l":13.13,"n":106,"o":13.2533,"t":"2026-07-29T04:00:00Z","v":14561,"vw":13.177528},{"c":13.266,"h":13.43,"l":13.255,"n":54,"o":13.43,"t":"2026-07-30T04:00:00Z","v":3334,"vw":13.306402},{"c":13.3599,"h":13.38,"l":13.28,"n":86,"o":13.28,"t":"2026-07-31T04:00:00Z","v":8204,"vw":13.337656},{"c":13.69,"h":13.69,"l":13.59,"n":169,"o":13.59,"t":"2026-08-03T04:00:00Z","v":46223,"vw":13.651111},{"c":13.8036,"h":13.8036,"l":13.71,"n":121,"o":13.715,"t":"2026-08-04T04:00:00Z","v":5112,"vw":13.755258},{"c":13.74,"h":13.77,"l":13.69,"n":141,"o":13.76,"t":"2026-08-05T04:00:00Z","v":16996,"vw":13.743274},{"c":13.6092,"h":13.6786,"l":13.6092,"n":51,"o":13.65,"t":"2026-08-06T04:00:00Z","v":2659,"vw":13.632401},{"c":13.615,"h":13.62,"l":13.605,"n":57,"o":13.62,"t":"2026-08-07T04:00:00Z","v":3059,"vw":13.608351},{"c":13.65,"h":13.7,"l":13.64,"n":129,"o":13.69,"t":"2026-08-10T04:00:00Z","v":20594,"vw":13.670447},{"c":13.805,"h":13.86,"l":13.805,"n":78,"o":13.83,"t":"2026-08-11T04:00:00Z","v":5586,"vw":13.83911},{"c":13.775,"h":13.82,"l":13.775,"n":125,"o":13.815,"t":"2026-08-12T04:00:00Z","v":14494,"vw":13.796879},{"c":13.8587,"h":13.911,"l":13.8249,"n":127,"o":13.911,"t":"2026-08-13T04:00:00Z","v":6421,"vw":13.852437},{"c":13.76,"h":13.7826,"l":13.7501,"n":129,"o":13.78,"t":"2026-08-14T04:00:00Z","v":15734,"vw":13.763355},{"c":13.7319,"h":13.81,"l":13.73,"n":88,"o":13.78,"t":"2026-08-17T04:00:00Z","v":7112,"vw":13.761846},{"c":13.6686,"h":13.72,"l":13.6686,"n":98,"o":13.7,"t":"2026-08-18T04:00:00Z","v":16951,"vw":13.703624},{"c":13.83,"h":13.86,"l":13.81,"n":184,"o":13.81,"t":"2026-08-19T04:00:00Z","v":31061,"vw":13.835488},{"c":13.9339,"h":13.9604,"l":13.92,"n":81,"o":13.93,"t":"2026-08-20T04:00:00Z","v":9844,"vw":13.931516},{"c":13.975,"h":14.06,"l":13.975,"n":54,"o":14,"t":"2026-08-21T04:00:00Z","v":2843,"vw":14.028906},{"c":13.92,"h":13.99,"l":13.92,"n":84,"o":13.92,"t":"2026-08-24T04:00:00Z","v":13168,"vw":13.963864},{"c":14.25,"h":14.255,"l":14.165,"n":197,"o":14.165,"t":"2026-08-25T04:00:00Z","v":22858,"vw":14.225289},{"c":13.97,"h":14.13,"l":13.97,"n":114,"o":14.1,"t":"2026-08-26T04:00:00Z","v":7033,"vw":14.067914},{"c":13.945,"h":13.97,"l":13.94,"n":58,"o":13.94,"t":"2026-08-27T04:00:00Z","v":27390,"vw":13.959777},{"c":13.8471,"h":13.9286,"l":13.79,"n":77,"o":13.9,"t":"2026-08-28T04:00:00Z","v":17397,"vw":13.833896},{"c":13.9349,"h":13.9999,"l":13.89,"n":153,"o":13.97,"t":"2026-08-31T04:00:00Z","v":29851,"vw":13.947006},{"c":13.84,"h":13.96,"l":13.8312,"n":70,"o":13.94,"t":"2026-09-01T04:00:00Z","v":17626,"vw":13.934049},{"c":13.985,"h":14.0529,"l":13.925,"n":76,"o":13.97,"t":"2026-09-02T04:00:00Z","v":4849,"vw":13.980419},{"c":13.99,"h":14.02,"l":13.93,"n":80,"o":14.02,"t":"2026-09-03T04:00:00Z","v":4899,"vw":13.987302},{"c":14.04,"h":14.24,"l":13.99,"n":75,"o":14.08,"t":"2026-09-04T04:00:00Z","v":5501,"vw":14.078655},{"c":13.9236,"h":13.96,"l":13.882,"n":71,"o":13.96,"t":"2026-09-08T04:00:00Z","v":4239,"vw":13.923961},{"c":13.78,"h":13.855,"l":13.765,"n":52,"o":13.855,"t":"2026-09-09T04:00:00Z","v":2557,"vw":13.844066},{"c":13.6249,"h":13.6617,"l":13.59,"n":96,"o":13.63,"t":"2026-09-10T04:00:00Z","v":6560,"vw":13.623557},{"c":13.85,"h":13.86,"l":13.8,"n":104,"o":13.82,"t":"2026-09-11T04:00:00Z","v":10612,"vw":13.837949},{"c":13.8325,"h":13.84,"l":13.71,"n":56,"o":13.71,"t":"2026-09-14T04:00:00Z","v":3128,"vw":13.789952},{"c":13.51,"h":13.61,"l":13.46,"n":272,"o":13.61,"t":"2026-09-15T04:00:00Z","v":5414,"vw":13.534387},{"c":13.4188,"h":13.58,"l":13.4188,"n":273,"o":13.5,"t":"2026-09-16T04:00:00Z","v":5755,"vw":13.515335},{"c":13.545,"h":13.56,"l":13.53,"n":57,"o":13.56,"t":"2026-09-17T04:00:00Z","v":6343,"vw":13.54131},{"c":13.6797,"h":13.71,"l":13.66,"n":88,"o":13.68,"t":"2026-09-18T04:00:00Z","v":18137,"vw":13.684622},{"c":13.8199,"h":13.8199,"l":13.73,"n":72,"o":13.79,"t":"2026-09-21T04:00:00Z","v":2747,"vw":13.779999},{"c":13.8899,"h":13.93,"l":13.86,"n":71,"o":13.91,"t":"2026-09-22T04:00:00Z","v":2982,"vw":13.89404},{"c":13.72,"h":13.9036,"l":13.72,"n":115,"o":13.9036,"t":"2026-09-23T04:00:00Z","v":8754,"vw":13.771927},{"c":13.28,"h":13.36,"l":13.2563,"n":90,"o":13.36,"t":"2026-09-24T04:00:00Z","v":10041,"vw":13.29702},{"c":13.28,"h":13.3099,"l":13.245,"n":92,"o":13.3,"t":"2026-09-25T04:00:00Z","v":12226,"vw":13.284826},{"c":13.08,"h":13.13,"l":13.03,"n":127,"o":13.13,"t":"2026-09-28T04:00:00Z","v":12916,"vw":13.064762},{"c":13.05,"h":13.08,"l":13,"n":117,"o":13.08,"t":"2026-09-29T04:00:00Z","v":11191,"vw":13.040159},{"c":12.9259,"h":12.98,"l":12.92,"n":152,"o":12.98,"t":"2026-09-30T04:00:00Z","v":24639,"vw":12.930534},{"c":12.75,"h":12.82,"l":12.735,"n":143,"o":12.76,"t":"2026-10-01T04:00:00Z","v":25261,"vw":12.755832},{"c":12.8495,"h":12.95,"l":12.8495,"n":62,"o":12.92,"t":"2026-10-02T04:00:00Z","v":4768,"vw":12.935761},{"c":12.9347,"h":12.97,"l":12.89,"n":106,"o":12.9,"t":"2026-10-05T04:00:00Z","v":15779,"vw":12.92812},{"c":13.0449,"h":13.13,"l":12.94,"n":66,"o":13.1,"t":"2026-10-06T04:00:00Z","v":6180,"vw":13.098756},{"c":12.95,"h":12.97,"l":12.88,"n":145,"o":12.89,"t":"2026-10-07T04:00:00Z","v":20565,"vw":12.909891},{"c":12.67,"h":12.71,"l":12.61,"n":132,"o":12.71,"t":"2026-10-08T04:00:00Z","v":17210,"vw":12.648654},{"c":12.815,"h":12.82,"l":12.76,"n":51,"o":12.805,"t":"2026-10-09T04:00:00Z","v":3934,"vw":12.813424},{"c":12.9777,"h":12.98,"l":12.94,"n":50,"o":12.94,"t":"2026-10-12T04:00:00Z","v":5307,"vw":12.959467},{"c":13.1693,"h":13.2152,"l":13.12,"n":57,"o":13.15,"t":"2026-10-13T04:00:00Z","v":9121,"vw":13.171886},{"c":12.9851,"h":13.042,"l":12.94,"n":228,"o":13.02,"t":"2026-10-14T04:00:00Z","v":92468,"vw":12.980519},{"c":13.2619,"h":13.2619,"l":13.13,"n":81,"o":13.13,"t":"2026-10-15T04:00:00Z","v":18612,"vw":13.197205},{"c":13.15,"h":13.3,"l":13.15,"n":89,"o":13.232,"t":"2026-10-16T04:00:00Z","v":11329,"vw":13.225767},{"c":12.96,"h":13.09,"l":12.95,"n":80,"o":13.09,"t":"2026-10-19T04:00:00Z","v":10673,"vw":12.998289},{"c":13.165,"h":13.19,"l":13.095,"n":64,"o":13.095,"t":"2026-10-20T04:00:00Z","v":6527,"vw":13.16435},{"c":12.8396,"h":12.92,"l":12.8,"n":56,"o":12.92,"t":"2026-10-21T04:00:00Z","v":6406,"vw":12.87347},{"c":12.8056,"h":12.83,"l":12.74,"n":50,"o":12.74,"t":"2026-10-22T04:00:00Z","v":5406,"vw":12.788934}],"volatilityBars":[{"c":13.91,"h":13.91,"l":13.91,"n":9,"o":13.91,"t":"2026-09-22T13:30:00Z","v":349,"vw":13.91},{"c":13.9,"h":13.9052,"l":13.9,"n":5,"o":13.9052,"t":"2026-09-22T13:45:00Z","v":652,"vw":13.900877},{"c":13.89,"h":13.93,"l":13.89,"n":3,"o":13.93,"t":"2026-09-22T14:00:00Z","v":324,"vw":13.917616},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-09-22T14:45:00Z","v":145,"vw":13.87},{"c":13.87,"h":13.895,"l":13.87,"n":2,"o":13.895,"t":"2026-09-22T15:30:00Z","v":608,"vw":13.890559},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-09-22T16:00:00Z","v":200,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-09-22T17:00:00Z","v":152,"vw":13.87},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-09-22T17:45:00Z","v":150,"vw":13.86},{"c":13.9036,"h":13.9036,"l":13.9036,"n":2,"o":13.9036,"t":"2026-09-23T13:45:00Z","v":116,"vw":13.9036},{"c":13.865,"h":13.865,"l":13.865,"n":2,"o":13.865,"t":"2026-09-23T14:15:00Z","v":695,"vw":13.865},{"c":13.79,"h":13.79,"l":13.78,"n":6,"o":13.78,"t":"2026-09-23T16:30:00Z","v":1614,"vw":13.786179},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-09-23T16:45:00Z","v":313,"vw":13.84},{"c":13.76,"h":13.76,"l":13.7301,"n":3,"o":13.76,"t":"2026-09-23T19:45:00Z","v":5000,"vw":13.75103},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-09-23T20:00:00Z","v":110,"vw":13.72},{"c":13.2606,"h":13.36,"l":13.2606,"n":14,"o":13.36,"t":"2026-09-24T13:30:00Z","v":3451,"vw":13.33331},{"c":13.275,"h":13.275,"l":13.275,"n":3,"o":13.275,"t":"2026-09-24T13:45:00Z","v":250,"vw":13.275},{"c":13.28,"h":13.28,"l":13.26,"n":7,"o":13.27,"t":"2026-09-24T14:15:00Z","v":1830,"vw":13.273182},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-09-24T16:15:00Z","v":910,"vw":13.29},{"c":13.285,"h":13.285,"l":13.285,"n":1,"o":13.285,"t":"2026-09-24T17:30:00Z","v":170,"vw":13.285},{"c":13.2563,"h":13.2563,"l":13.2563,"n":1,"o":13.2563,"t":"2026-09-24T18:30:00Z","v":400,"vw":13.2563},{"c":13.27,"h":13.27,"l":13.2595,"n":6,"o":13.26,"t":"2026-09-24T19:30:00Z","v":670,"vw":13.266622},{"c":13.28,"h":13.28,"l":13.275,"n":5,"o":13.28,"t":"2026-09-24T19:45:00Z","v":1454,"vw":13.277442},{"c":13.3,"h":13.3,"l":13.3,"n":5,"o":13.3,"t":"2026-09-25T13:30:00Z","v":1511,"vw":13.3},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-09-25T14:00:00Z","v":5000,"vw":13.29},{"c":13.245,"h":13.245,"l":13.245,"n":1,"o":13.245,"t":"2026-09-25T14:45:00Z","v":500,"vw":13.245},{"c":13.3099,"h":13.3099,"l":13.3099,"n":1,"o":13.3099,"t":"2026-09-25T15:30:00Z","v":108,"vw":13.3099},{"c":13.255,"h":13.255,"l":13.255,"n":1,"o":13.255,"t":"2026-09-25T15:45:00Z","v":110,"vw":13.255},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-09-25T16:00:00Z","v":350,"vw":13.26},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-25T16:30:00Z","v":257,"vw":13.29},{"c":13.27,"h":13.29,"l":13.27,"n":15,"o":13.29,"t":"2026-09-25T17:00:00Z","v":1822,"vw":13.286701},{"c":13.27,"h":13.27,"l":13.27,"n":17,"o":13.27,"t":"2026-09-25T18:00:00Z","v":1700,"vw":13.27},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-25T19:15:00Z","v":255,"vw":13.28},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-25T19:45:00Z","v":100,"vw":13.28},{"c":13.1,"h":13.13,"l":13.1,"n":10,"o":13.13,"t":"2026-09-28T13:30:00Z","v":1025,"vw":13.126155},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-28T13:45:00Z","v":250,"vw":13.1},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-28T14:30:00Z","v":232,"vw":13.09},{"c":13.03,"h":13.065,"l":13.03,"n":29,"o":13.04,"t":"2026-09-28T15:00:00Z","v":8359,"vw":13.052316},{"c":13.058,"h":13.058,"l":13.041,"n":4,"o":13.041,"t":"2026-09-28T15:30:00Z","v":400,"vw":13.053674},{"c":13.09,"h":13.09,"l":13.09,"n":10,"o":13.09,"t":"2026-09-28T16:15:00Z","v":608,"vw":13.09},{"c":13.071,"h":13.09,"l":13.071,"n":4,"o":13.09,"t":"2026-09-28T16:30:00Z","v":350,"vw":13.077333},{"c":13.095,"h":13.095,"l":13.07,"n":5,"o":13.07,"t":"2026-09-28T17:00:00Z","v":439,"vw":13.08125},{"c":13.09,"h":13.095,"l":13.09,"n":3,"o":13.095,"t":"2026-09-28T17:15:00Z","v":298,"vw":13.0925},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-28T17:30:00Z","v":200,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-09-28T19:00:00Z","v":103,"vw":13.09},{"c":13.08,"h":13.08,"l":13.08,"n":3,"o":13.08,"t":"2026-09-28T20:00:00Z","v":109,"vw":13.08},{"c":13.05,"h":13.08,"l":13.03,"n":7,"o":13.08,"t":"2026-09-29T13:30:00Z","v":1226,"vw":13.071823},{"c":13.04,"h":13.04,"l":13.04,"n":2,"o":13.04,"t":"2026-09-29T13:45:00Z","v":200,"vw":13.04},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-09-29T14:00:00Z","v":100,"vw":13.03},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-29T14:15:00Z","v":100,"vw":13.05},{"c":13.04,"h":13.05,"l":13.04,"n":3,"o":13.05,"t":"2026-09-29T14:30:00Z","v":201,"vw":13.045},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-09-29T14:45:00Z","v":100,"vw":13.04},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-09-29T15:00:00Z","v":100,"vw":13.03},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-29T15:15:00Z","v":100,"vw":13.01},{"c":13.02,"h":13.02,"l":13,"n":3,"o":13,"t":"2026-09-29T15:30:00Z","v":270,"vw":13.01},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-29T15:45:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-29T16:00:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-29T16:15:00Z","v":100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-29T16:30:00Z","v":100,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-29T16:45:00Z","v":100,"vw":13.01},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-29T17:00:00Z","v":100,"vw":13},{"c":13.0101,"h":13.04,"l":13.01,"n":3,"o":13.01,"t":"2026-09-29T17:15:00Z","v":410,"vw":13.021379},{"c":13.04,"h":13.04,"l":13.01,"n":2,"o":13.01,"t":"2026-09-29T17:30:00Z","v":240,"vw":13.0275},{"c":13.01,"h":13.02,"l":13.01,"n":4,"o":13.02,"t":"2026-09-29T17:45:00Z","v":351,"vw":13.017143},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-09-29T18:00:00Z","v":135,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-29T18:15:00Z","v":100,"vw":13.02},{"c":13.06,"h":13.06,"l":13.02,"n":10,"o":13.02,"t":"2026-09-29T18:30:00Z","v":507,"vw":13.052},{"c":13.03,"h":13.05,"l":13.02,"n":7,"o":13.04,"t":"2026-09-29T18:45:00Z","v":1044,"vw":13.039709},{"c":13.04,"h":13.04,"l":13.02,"n":7,"o":13.02,"t":"2026-09-29T19:00:00Z","v":447,"vw":13.035},{"c":13.04,"h":13.04,"l":13.04,"n":2,"o":13.04,"t":"2026-09-29T19:15:00Z","v":200,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-09-29T19:30:00Z","v":2800,"vw":13.04},{"c":13.05,"h":13.05,"l":13.04,"n":9,"o":13.04,"t":"2026-09-29T19:45:00Z","v":1568,"vw":13.04425},{"c":12.9456,"h":12.98,"l":12.94,"n":10,"o":12.98,"t":"2026-09-30T13:30:00Z","v":884,"vw":12.954795},{"c":12.93,"h":12.95,"l":12.92,"n":42,"o":12.95,"t":"2026-09-30T14:30:00Z","v":4192,"vw":12.922917},{"c":12.9401,"h":12.9401,"l":12.94,"n":5,"o":12.94,"t":"2026-09-30T16:30:00Z","v":618,"vw":12.94005},{"c":12.93,"h":12.9401,"l":12.93,"n":12,"o":12.94,"t":"2026-09-30T17:30:00Z","v":2880,"vw":12.939196},{"c":12.935,"h":12.94,"l":12.93,"n":11,"o":12.93,"t":"2026-09-30T17:45:00Z","v":4464,"vw":12.933698},{"c":12.93,"h":12.93,"l":12.93,"n":18,"o":12.93,"t":"2026-09-30T18:00:00Z","v":3466,"vw":12.93},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-09-30T18:15:00Z","v":194,"vw":12.93},{"c":12.9228,"h":12.9228,"l":12.92,"n":9,"o":12.921,"t":"2026-09-30T19:15:00Z","v":953,"vw":12.921467},{"c":12.92,"h":12.935,"l":12.92,"n":11,"o":12.935,"t":"2026-09-30T19:45:00Z","v":6757,"vw":12.926721},{"c":12.81,"h":12.81,"l":12.74,"n":6,"o":12.74,"t":"2026-10-01T13:30:00Z","v":3511,"vw":12.773265},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-01T13:45:00Z","v":100,"vw":12.82},{"c":12.7601,"h":12.8,"l":12.76,"n":11,"o":12.8,"t":"2026-10-01T14:15:00Z","v":1449,"vw":12.773122},{"c":12.735,"h":12.735,"l":12.735,"n":2,"o":12.735,"t":"2026-10-01T16:00:00Z","v":1001,"vw":12.735},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-01T16:45:00Z","v":170,"vw":12.74},{"c":12.75,"h":12.7539,"l":12.75,"n":10,"o":12.7501,"t":"2026-10-01T18:00:00Z","v":1708,"vw":12.750943},{"c":12.76,"h":12.76,"l":12.75,"n":23,"o":12.75,"t":"2026-10-01T18:45:00Z","v":14407,"vw":12.751965},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-01T19:00:00Z","v":206,"vw":12.76},{"c":12.7539,"h":12.755,"l":12.75,"n":9,"o":12.75,"t":"2026-10-01T19:15:00Z","v":1013,"vw":12.751364},{"c":12.75,"h":12.75,"l":12.75,"n":5,"o":12.75,"t":"2026-10-01T19:45:00Z","v":703,"vw":12.75},{"c":12.95,"h":12.95,"l":12.91,"n":11,"o":12.92,"t":"2026-10-02T14:00:00Z","v":3921,"vw":12.945348},{"c":12.86,"h":12.86,"l":12.85,"n":2,"o":12.85,"t":"2026-10-02T15:15:00Z","v":450,"vw":12.852222},{"c":12.91,"h":12.91,"l":12.9,"n":8,"o":12.9,"t":"2026-10-05T13:30:00Z","v":1114,"vw":12.909083},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-05T14:45:00Z","v":100,"vw":12.89},{"c":12.94,"h":12.94,"l":12.935,"n":2,"o":12.935,"t":"2026-10-05T17:15:00Z","v":3284,"vw":12.939208},{"c":12.9334,"h":12.94,"l":12.9101,"n":50,"o":12.94,"t":"2026-10-05T18:30:00Z","v":9299,"vw":12.928871},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-05T18:45:00Z","v":126,"vw":12.97},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-05T19:15:00Z","v":100,"vw":12.92},{"c":12.9334,"h":12.9334,"l":12.91,"n":8,"o":12.91,"t":"2026-10-05T19:45:00Z","v":1600,"vw":12.914388},{"c":13.125,"h":13.125,"l":12.94,"n":8,"o":13.1,"t":"2026-10-06T13:30:00Z","v":4389,"vw":13.093819},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-06T13:45:00Z","v":109,"vw":13.09},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-06T14:30:00Z","v":107,"vw":13.12},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-06T15:45:00Z","v":392,"vw":13.095},{"c":13.115,"h":13.115,"l":13.115,"n":1,"o":13.115,"t":"2026-10-06T16:45:00Z","v":200,"vw":13.115},{"c":13.105,"h":13.105,"l":13.105,"n":5,"o":13.105,"t":"2026-10-06T17:45:00Z","v":159,"vw":13.105},{"c":13.13,"h":13.13,"l":13.121,"n":3,"o":13.121,"t":"2026-10-06T18:30:00Z","v":621,"vw":13.127332},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-07T13:30:00Z","v":360,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-07T14:00:00Z","v":100,"vw":12.89},{"c":12.905,"h":12.92,"l":12.88,"n":29,"o":12.9,"t":"2026-10-07T14:15:00Z","v":9641,"vw":12.88674},{"c":12.9151,"h":12.9151,"l":12.91,"n":3,"o":12.91,"t":"2026-10-07T14:45:00Z","v":250,"vw":12.91255},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-07T15:00:00Z","v":200,"vw":12.91},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-07T15:30:00Z","v":100,"vw":12.92},{"c":12.915,"h":12.915,"l":12.915,"n":9,"o":12.915,"t":"2026-10-07T16:00:00Z","v":750,"vw":12.915},{"c":12.92,"h":12.92,"l":12.915,"n":8,"o":12.92,"t":"2026-10-07T16:15:00Z","v":749,"vw":12.918821},{"c":12.915,"h":12.915,"l":12.915,"n":2,"o":12.915,"t":"2026-10-07T16:30:00Z","v":200,"vw":12.915},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-07T16:45:00Z","v":100,"vw":12.91},{"c":12.915,"h":12.915,"l":12.915,"n":2,"o":12.915,"t":"2026-10-07T17:00:00Z","v":200,"vw":12.915},{"c":12.915,"h":12.92,"l":12.915,"n":4,"o":12.915,"t":"2026-10-07T17:15:00Z","v":500,"vw":12.917},{"c":12.915,"h":12.915,"l":12.915,"n":3,"o":12.915,"t":"2026-10-07T17:30:00Z","v":300,"vw":12.915},{"c":12.915,"h":12.92,"l":12.915,"n":7,"o":12.92,"t":"2026-10-07T17:45:00Z","v":223,"vw":12.9175},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-07T18:45:00Z","v":100,"vw":12.92},{"c":12.95,"h":12.97,"l":12.915,"n":11,"o":12.92,"t":"2026-10-07T19:45:00Z","v":5798,"vw":12.94434},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-07T20:00:00Z","v":110,"vw":12.95},{"c":12.95,"h":12.95,"l":12.94,"n":4,"o":12.94,"t":"2026-10-08T08:00:00Z","v":731,"vw":12.942736},{"c":12.69,"h":12.71,"l":12.69,"n":6,"o":12.71,"t":"2026-10-08T13:30:00Z","v":1433,"vw":12.693601},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-08T14:00:00Z","v":100,"vw":12.66},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-10-08T14:15:00Z","v":938,"vw":12.67},{"c":12.68,"h":12.68,"l":12.67,"n":3,"o":12.67,"t":"2026-10-08T14:30:00Z","v":701,"vw":12.677143},{"c":12.65,"h":12.65,"l":12.65,"n":9,"o":12.65,"t":"2026-10-08T15:00:00Z","v":801,"vw":12.65},{"c":12.62,"h":12.64,"l":12.62,"n":5,"o":12.64,"t":"2026-10-08T15:15:00Z","v":800,"vw":12.635},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-08T15:30:00Z","v":300,"vw":12.62},{"c":12.615,"h":12.615,"l":12.61,"n":7,"o":12.61,"t":"2026-10-08T16:00:00Z","v":574,"vw":12.612886},{"c":12.6372,"h":12.6372,"l":12.625,"n":7,"o":12.625,"t":"2026-10-08T16:15:00Z","v":2290,"vw":12.63599},{"c":12.6338,"h":12.6338,"l":12.6338,"n":1,"o":12.6338,"t":"2026-10-08T16:30:00Z","v":400,"vw":12.6338},{"c":12.635,"h":12.635,"l":12.635,"n":1,"o":12.635,"t":"2026-10-08T16:45:00Z","v":100,"vw":12.635},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-08T17:00:00Z","v":152,"vw":12.65},{"c":12.65,"h":12.65,"l":12.64,"n":19,"o":12.64,"t":"2026-10-08T17:15:00Z","v":5457,"vw":12.641326},{"c":12.645,"h":12.645,"l":12.645,"n":4,"o":12.645,"t":"2026-10-08T17:30:00Z","v":400,"vw":12.645},{"c":12.645,"h":12.65,"l":12.64,"n":3,"o":12.65,"t":"2026-10-08T17:45:00Z","v":460,"vw":12.646087},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-08T18:45:00Z","v":178,"vw":12.645},{"c":12.65,"h":12.665,"l":12.65,"n":7,"o":12.665,"t":"2026-10-08T19:45:00Z","v":647,"vw":12.654651},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-08T20:00:00Z","v":234,"vw":12.67},{"c":12.805,"h":12.805,"l":12.805,"n":1,"o":12.805,"t":"2026-10-09T14:00:00Z","v":136,"vw":12.805},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-09T15:00:00Z","v":100,"vw":12.79},{"c":12.8199,"h":12.8199,"l":12.76,"n":2,"o":12.76,"t":"2026-10-09T15:30:00Z","v":200,"vw":12.78995},{"c":12.7763,"h":12.7763,"l":12.7763,"n":1,"o":12.7763,"t":"2026-10-09T18:45:00Z","v":300,"vw":12.7763},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-09T19:00:00Z","v":2938,"vw":12.82},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-12T13:30:00Z","v":2137,"vw":12.94},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-12T14:00:00Z","v":100,"vw":12.96},{"c":12.9739,"h":12.9739,"l":12.97,"n":9,"o":12.97,"t":"2026-10-12T15:45:00Z","v":1104,"vw":12.970714},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-12T16:15:00Z","v":1400,"vw":12.98},{"c":12.9601,"h":12.9601,"l":12.96,"n":4,"o":12.96,"t":"2026-10-12T17:15:00Z","v":409,"vw":12.96005},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-10-13T13:30:00Z","v":2062,"vw":13.15},{"c":13.2152,"h":13.2152,"l":13.16,"n":3,"o":13.16,"t":"2026-10-13T14:00:00Z","v":301,"vw":13.1968},{"c":13.18,"h":13.2,"l":13.18,"n":2,"o":13.2,"t":"2026-10-13T15:00:00Z","v":4200,"vw":13.192129},{"c":13.185,"h":13.185,"l":13.185,"n":2,"o":13.185,"t":"2026-10-13T15:15:00Z","v":221,"vw":13.185},{"c":13.1601,"h":13.1601,"l":13.1601,"n":2,"o":13.1601,"t":"2026-10-13T16:00:00Z","v":553,"vw":13.1601},{"c":13.178,"h":13.178,"l":13.178,"n":3,"o":13.178,"t":"2026-10-13T17:00:00Z","v":143,"vw":13.178},{"c":13.2,"h":13.2,"l":13.12,"n":4,"o":13.12,"t":"2026-10-13T17:45:00Z","v":1201,"vw":13.133375},{"c":13.17,"h":13.1928,"l":13.17,"n":2,"o":13.1928,"t":"2026-10-13T18:00:00Z","v":200,"vw":13.1814},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-14T13:30:00Z","v":1013,"vw":13.02},{"c":13.042,"h":13.042,"l":13.01,"n":3,"o":13.04,"t":"2026-10-14T13:45:00Z","v":500,"vw":13.0284},{"c":12.97,"h":12.98,"l":12.97,"n":16,"o":12.98,"t":"2026-10-14T14:00:00Z","v":7217,"vw":12.970906},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-14T14:30:00Z","v":116,"vw":13.01},{"c":12.9801,"h":12.99,"l":12.9801,"n":4,"o":12.99,"t":"2026-10-14T15:00:00Z","v":36948,"vw":12.980368},{"c":13.0039,"h":13.01,"l":12.99,"n":18,"o":12.99,"t":"2026-10-14T15:15:00Z","v":12087,"vw":13.001764},{"c":12.96,"h":13.0001,"l":12.95,"n":31,"o":13,"t":"2026-10-14T15:45:00Z","v":13648,"vw":12.995711},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-14T16:00:00Z","v":201,"vw":12.96},{"c":12.955,"h":12.96,"l":12.95,"n":18,"o":12.9501,"t":"2026-10-14T16:15:00Z","v":5855,"vw":12.951913},{"c":12.96,"h":12.96,"l":12.9525,"n":2,"o":12.9525,"t":"2026-10-14T18:15:00Z","v":343,"vw":12.957813},{"c":12.96,"h":12.9601,"l":12.96,"n":4,"o":12.9601,"t":"2026-10-14T18:30:00Z","v":307,"vw":12.960033},{"c":12.96,"h":12.9601,"l":12.94,"n":44,"o":12.96,"t":"2026-10-14T18:45:00Z","v":12835,"vw":12.959423},{"c":13.205,"h":13.205,"l":13.13,"n":3,"o":13.13,"t":"2026-10-15T13:30:00Z","v":4939,"vw":13.13438},{"c":13.215,"h":13.215,"l":13.215,"n":1,"o":13.215,"t":"2026-10-15T13:45:00Z","v":9250,"vw":13.215},{"c":13.21,"h":13.21,"l":13.21,"n":5,"o":13.21,"t":"2026-10-15T14:00:00Z","v":307,"vw":13.21},{"c":13.2433,"h":13.2433,"l":13.2433,"n":1,"o":13.2433,"t":"2026-10-15T14:15:00Z","v":200,"vw":13.2433},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T15:00:00Z","v":100,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":12,"o":13.23,"t":"2026-10-15T16:00:00Z","v":1200,"vw":13.23},{"c":13.25,"h":13.25,"l":13.23,"n":10,"o":13.23,"t":"2026-10-15T19:00:00Z","v":1855,"vw":13.24074},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-15T19:15:00Z","v":213,"vw":13.25},{"c":13.232,"h":13.232,"l":13.232,"n":1,"o":13.232,"t":"2026-10-16T13:30:00Z","v":270,"vw":13.232},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-16T14:30:00Z","v":131,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T14:45:00Z","v":200,"vw":13.27},{"c":13.2401,"h":13.3,"l":13.2401,"n":27,"o":13.27,"t":"2026-10-16T15:00:00Z","v":3964,"vw":13.287335},{"c":13.21,"h":13.225,"l":13.19,"n":9,"o":13.19,"t":"2026-10-16T16:00:00Z","v":892,"vw":13.199397},{"c":13.1904,"h":13.24,"l":13.1904,"n":15,"o":13.24,"t":"2026-10-16T16:15:00Z","v":2911,"vw":13.198881},{"c":13.195,"h":13.2,"l":13.195,"n":3,"o":13.2,"t":"2026-10-16T16:30:00Z","v":392,"vw":13.196429},{"c":13.1951,"h":13.1951,"l":13.1951,"n":1,"o":13.1951,"t":"2026-10-16T17:15:00Z","v":160,"vw":13.1951},{"c":13.19,"h":13.19,"l":13.185,"n":2,"o":13.185,"t":"2026-10-16T18:30:00Z","v":579,"vw":13.185915},{"c":13.15,"h":13.16,"l":13.15,"n":7,"o":13.16,"t":"2026-10-16T19:45:00Z","v":1561,"vw":13.152667},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-16T20:00:00Z","v":211,"vw":13.15},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-19T13:30:00Z","v":1151,"vw":13.09},{"c":13.07,"h":13.07,"l":13.01,"n":5,"o":13.01,"t":"2026-10-19T15:30:00Z","v":1425,"vw":13.02793},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-19T15:45:00Z","v":185,"vw":13.01},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T16:15:00Z","v":230,"vw":13},{"c":13.02,"h":13.02,"l":12.99,"n":9,"o":13,"t":"2026-10-19T16:30:00Z","v":1050,"vw":13.010571},{"c":13.0061,"h":13.0061,"l":13.0061,"n":1,"o":13.0061,"t":"2026-10-19T16:45:00Z","v":223,"vw":13.0061},{"c":12.985,"h":12.985,"l":12.985,"n":1,"o":12.985,"t":"2026-10-19T17:30:00Z","v":800,"vw":12.985},{"c":12.97,"h":12.985,"l":12.97,"n":2,"o":12.985,"t":"2026-10-19T18:00:00Z","v":684,"vw":12.974035},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-19T18:45:00Z","v":367,"vw":12.98},{"c":12.98,"h":12.9839,"l":12.98,"n":4,"o":12.98,"t":"2026-10-19T19:00:00Z","v":1057,"vw":12.98076},{"c":12.995,"h":12.995,"l":12.995,"n":1,"o":12.995,"t":"2026-10-19T19:30:00Z","v":204,"vw":12.995},{"c":12.96,"h":12.9601,"l":12.95,"n":13,"o":12.96,"t":"2026-10-19T19:45:00Z","v":2635,"vw":12.955647},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-20T13:30:00Z","v":210,"vw":13.095},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-20T16:00:00Z","v":100,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-20T16:45:00Z","v":200,"vw":13.14},{"c":13.15,"h":13.15,"l":13.13,"n":5,"o":13.13,"t":"2026-10-20T17:45:00Z","v":1025,"vw":13.132466},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-20T18:45:00Z","v":2281,"vw":13.17},{"c":13.131,"h":13.19,"l":13.131,"n":20,"o":13.165,"t":"2026-10-20T19:30:00Z","v":2290,"vw":13.183337},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-21T13:30:00Z","v":2370,"vw":12.92},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-21T13:45:00Z","v":100,"vw":12.86},{"c":12.865,"h":12.865,"l":12.865,"n":1,"o":12.865,"t":"2026-10-21T15:30:00Z","v":500,"vw":12.865},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-21T16:15:00Z","v":138,"vw":12.89},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-21T18:15:00Z","v":223,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-21T18:30:00Z","v":1302,"vw":12.86},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T18:45:00Z","v":136,"vw":12.88},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-21T19:00:00Z","v":1233,"vw":12.8},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-22T13:30:00Z","v":208,"vw":12.74},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-22T13:45:00Z","v":1000,"vw":12.78},{"c":12.8248,"h":12.8248,"l":12.79,"n":3,"o":12.79,"t":"2026-10-22T16:30:00Z","v":1262,"vw":12.797225},{"c":12.77,"h":12.83,"l":12.76,"n":14,"o":12.77,"t":"2026-10-22T17:00:00Z","v":2617,"vw":12.79235}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.575,"strike":17.436719476620258,"iv":1.2678375272769733,"gamma":0.06982654224648671,"theta":-0.02542628141159979,"vega":0.011438572803718844,"rho":0.0020497302616028596,"breakevenPct":40.65502183904117},{"delta":0.3,"premium":0.5946648184851345,"strike":15.834401528546236,"iv":1.0360720373148538,"gamma":0.09376389429682741,"theta":-0.022139751497835217,"vega":0.012086943747940053,"rho":0.002530886822396669,"breakevenPct":28.29595135746368},{"delta":0.35,"premium":0.6442407602597894,"strike":15.416919913601774,"iv":0.9640165777606817,"gamma":0.10871411593873015,"theta":-0.0206373044767525,"vega":0.011991844839639844,"rho":0.0029923868435947506,"breakevenPct":25.422945226007077},{"delta":0.4,"premium":0.6938167020344442,"strike":14.999438298657312,"iv":0.8919611182065095,"gamma":0.12366433758063289,"theta":-0.019134857455669785,"vega":0.011896745931339634,"rho":0.0034538868647928326,"breakevenPct":22.54993909455047},{"delta":0.45,"premium":0.7433926438090991,"strike":14.58195668371285,"iv":0.8199056586523373,"gamma":0.13861455922253563,"theta":-0.017632410434587072,"vega":0.011801647023039426,"rho":0.003915386885990914,"breakevenPct":19.67693296309387},{"delta":0.5,"premium":0.7929685855837538,"strike":14.164475068768388,"iv":0.7478501990981652,"gamma":0.15356478086443834,"theta":-0.01612996341350436,"vega":0.011706548114739217,"rho":0.004376886907188996,"breakevenPct":16.803926831637266},{"delta":0.55,"premium":0.8425445273584088,"strike":13.746993453823926,"iv":0.675794739543993,"gamma":0.16851500250634108,"theta":-0.014627516392421642,"vega":0.011611449206439008,"rho":0.004838386928387077,"breakevenPct":13.930920700180662},{"delta":0.6,"premium":0.8921204691330635,"strike":13.329511838879466,"iv":0.6037392799898209,"gamma":0.1834652241482438,"theta":-0.01312506937133893,"vega":0.0115163502981388,"rho":0.005299886949585159,"breakevenPct":11.057914568724062},{"delta":0.65,"premium":0.9416964109077184,"strike":12.912030223935002,"iv":0.5316838204356488,"gamma":0.19841544579014653,"theta":-0.011622622350256214,"vega":0.01142125138983859,"rho":0.0057613869707832405,"breakevenPct":8.184908437267456},{"delta":0.7,"premium":0.9912723526823732,"strike":12.494548608990542,"iv":0.45962836088147674,"gamma":0.21336566743204927,"theta":-0.010120175329173501,"vega":0.011326152481538383,"rho":0.00622288699198132,"breakevenPct":5.311902305810857},{"delta":0.75,"premium":1.040848294457028,"strike":12.07706699404608,"iv":0.3875729013273046,"gamma":0.228315889073952,"theta":-0.008617728308090785,"vega":0.011231053573238173,"rho":0.006684387013179402,"breakevenPct":2.4388961743542517},{"delta":0.8,"premium":1.2013012418571138,"strike":11.810873447678608,"iv":0.35780395348240174,"gamma":0.19811553444238034,"theta":-0.007179068661006026,"vega":0.009489893819608434,"rho":0.0070792916197937854,"breakevenPct":1.6131590049331694},{"delta":0.85,"premium":1.386855806543294,"strike":11.578930241820883,"iv":0.33760831461443785,"gamma":0.15769347081469723,"theta":-0.00575484993646197,"vega":0.007376079797981309,"rho":0.0074591195872036765,"breakevenPct":1.2509062313689063},{"delta":0.9,"premium":1.5724103712294744,"strike":11.346987035963156,"iv":0.31741267574647397,"gamma":0.11727140718701402,"theta":-0.004330631211917911,"vega":0.005262265776354181,"rho":0.00783894755461357,"breakevenPct":0.8886534578046428}],"put":[{"delta":0.2,"premium":0.575,"strike":10.199782148959796,"iv":1.2161885906825454,"gamma":0.06493795523490004,"theta":-0.020679844537365367,"vega":0.010055125326627544,"rho":-0.0025161162874629186,"breakevenPct":24.839272279629252},{"delta":0.25,"premium":0.5777101537100578,"strike":11.108406148402317,"iv":0.9450702362012046,"gamma":0.09463586002437038,"theta":-0.01812179911296125,"vega":0.01140322309919331,"rho":-0.0030398368734017114,"breakevenPct":17.764915390983173},{"delta":0.3,"premium":0.5921612819979196,"strike":11.686451279916787,"iv":0.7838824103230728,"gamma":0.12657550283824456,"theta":-0.016155278602927873,"vega":0.012434745248850064,"rho":-0.0035739285903536333,"breakevenPct":13.363762745057883},{"delta":0.35,"premium":0.6223051194416137,"strike":12.12745782538065,"iv":0.669338691612771,"gamma":0.15474691433117355,"theta":-0.01458560173683259,"vega":0.013168749954478474,"rho":-0.0041186843456447065,"breakevenPct":10.15530154042734},{"delta":0.4,"premium":0.6710519649330301,"strike":12.406011228188744,"iv":0.6100894853034374,"gamma":0.17845125535888784,"theta":-0.013486365342714315,"vega":0.013550060976012189,"rho":-0.004676081843612233,"breakevenPct":8.360722939528694},{"delta":0.45,"premium":0.7197988104244465,"strike":12.684564630996837,"iv":0.5508402789941039,"gamma":0.20215559638660213,"theta":-0.012387128948596043,"vega":0.013931371997545901,"rho":-0.005233479341579759,"breakevenPct":6.566144338630051},{"delta":0.5,"premium":0.7685456559158628,"strike":12.96311803380493,"iv":0.4915910726847704,"gamma":0.22585993741431643,"theta":-0.011287892554477768,"vega":0.014312683019079616,"rho":-0.005790876839547286,"breakevenPct":4.7715657377314065},{"delta":0.55,"premium":0.8325548125940476,"strike":13.127899583542328,"iv":0.4586494914193166,"gamma":0.22904755780376143,"theta":-0.010071966606046472,"vega":0.013619839949640921,"rho":-0.006350629766230145,"breakevenPct":3.9846257032214023},{"delta":0.6,"premium":0.8988931814171925,"strike":13.275318180927094,"iv":0.42972276996162156,"gamma":0.22910408000626598,"theta":-0.008838232428981265,"vega":0.012763068054244295,"rho":-0.0069107421596479686,"breakevenPct":3.351463426079983},{"delta":0.65,"premium":0.9652315502403375,"strike":13.422736778311862,"iv":0.4007960485039265,"gamma":0.2291606022087705,"theta":-0.007604498251916056,"vega":0.011906296158847666,"rho":-0.0074708545530657935,"breakevenPct":2.7183011489385622},{"delta":0.7,"premium":1.0315699190634824,"strike":13.570155375696627,"iv":0.3718693270462315,"gamma":0.22921712441127504,"theta":-0.00637076407485085,"vega":0.01104952426345104,"rho":-0.008030966946483618,"breakevenPct":2.085138871797143},{"delta":0.75,"premium":1.0979082878866273,"strike":13.717573973081395,"iv":0.3429426055885364,"gamma":0.22927364661377958,"theta":-0.0051370298977856405,"vega":0.010192752368054413,"rho":-0.008591079339901442,"breakevenPct":1.4519765946557222},{"delta":0.8,"premium":1.1642466567097725,"strike":13.86499257046616,"iv":0.31401588413084136,"gamma":0.22933016881628412,"theta":-0.0039032957207204315,"vega":0.009335980472657783,"rho":-0.009151191733319266,"breakevenPct":0.8188143175143017},{"delta":0.85,"premium":1.2845601666041628,"strike":14.061087350363245,"iv":0.2935523272769516,"gamma":0.22221138118422756,"theta":-0.0027445090323539377,"vega":0.008371050629025531,"rho":-0.009750480794384345,"breakevenPct":0.22703205036014412},{"delta":0.9,"premium":1.9920098060136207,"strike":14.786676724116534,"iv":0.3651502196440679,"gamma":0.13704029835252146,"theta":-0.0024009935514003535,"vega":0.006229589555590033,"rho":-0.010775929686682575,"breakevenPct":0.08537734973047817}]},"raw":{"call":[{"delta":0.25,"premium":0.575,"strike":17.436719476620258,"iv":1.2678375272769733,"gamma":0.06982654224648671,"theta":-0.02542628141159979,"vega":0.011438572803718844,"rho":0.0020497302616028596,"breakevenPct":40.65502183904117},{"delta":0.3,"premium":0.5946648184851345,"strike":15.834401528546236,"iv":1.0360720373148538,"gamma":0.09376389429682741,"theta":-0.022139751497835217,"vega":0.012086943747940053,"rho":0.002530886822396669,"breakevenPct":28.29595135746368},{"delta":0.35,"premium":0.6442407602597894,"strike":15.416919913601774,"iv":0.9640165777606817,"gamma":0.10871411593873015,"theta":-0.0206373044767525,"vega":0.011991844839639844,"rho":0.0029923868435947506,"breakevenPct":25.422945226007077},{"delta":0.4,"premium":0.6938167020344442,"strike":14.999438298657312,"iv":0.8919611182065095,"gamma":0.12366433758063289,"theta":-0.019134857455669785,"vega":0.011896745931339634,"rho":0.0034538868647928326,"breakevenPct":22.54993909455047},{"delta":0.45,"premium":0.7433926438090991,"strike":14.58195668371285,"iv":0.8199056586523373,"gamma":0.13861455922253563,"theta":-0.017632410434587072,"vega":0.011801647023039426,"rho":0.003915386885990914,"breakevenPct":19.67693296309387},{"delta":0.5,"premium":0.7929685855837538,"strike":14.164475068768388,"iv":0.7478501990981652,"gamma":0.15356478086443834,"theta":-0.01612996341350436,"vega":0.011706548114739217,"rho":0.004376886907188996,"breakevenPct":16.803926831637266},{"delta":0.55,"premium":0.8425445273584088,"strike":13.746993453823926,"iv":0.675794739543993,"gamma":0.16851500250634108,"theta":-0.014627516392421642,"vega":0.011611449206439008,"rho":0.004838386928387077,"breakevenPct":13.930920700180662},{"delta":0.6,"premium":0.8921204691330635,"strike":13.329511838879466,"iv":0.6037392799898209,"gamma":0.1834652241482438,"theta":-0.01312506937133893,"vega":0.0115163502981388,"rho":0.005299886949585159,"breakevenPct":11.057914568724062},{"delta":0.65,"premium":0.9416964109077184,"strike":12.912030223935002,"iv":0.5316838204356488,"gamma":0.19841544579014653,"theta":-0.011622622350256214,"vega":0.01142125138983859,"rho":0.0057613869707832405,"breakevenPct":8.184908437267456},{"delta":0.7,"premium":0.9912723526823732,"strike":12.494548608990542,"iv":0.45962836088147674,"gamma":0.21336566743204927,"theta":-0.010120175329173501,"vega":0.011326152481538383,"rho":0.00622288699198132,"breakevenPct":5.311902305810857},{"delta":0.75,"premium":1.040848294457028,"strike":12.07706699404608,"iv":0.3875729013273046,"gamma":0.228315889073952,"theta":-0.008617728308090785,"vega":0.011231053573238173,"rho":0.006684387013179402,"breakevenPct":2.4388961743542517},{"delta":0.8,"premium":1.2013012418571138,"strike":11.810873447678608,"iv":0.35780395348240174,"gamma":0.19811553444238034,"theta":-0.007179068661006026,"vega":0.009489893819608434,"rho":0.0070792916197937854,"breakevenPct":1.6131590049331694},{"delta":0.85,"premium":1.386855806543294,"strike":11.578930241820883,"iv":0.33760831461443785,"gamma":0.15769347081469723,"theta":-0.00575484993646197,"vega":0.007376079797981309,"rho":0.0074591195872036765,"breakevenPct":1.2509062313689063},{"delta":0.9,"premium":1.5724103712294744,"strike":11.346987035963156,"iv":0.31741267574647397,"gamma":0.11727140718701402,"theta":-0.004330631211917911,"vega":0.005262265776354181,"rho":0.00783894755461357,"breakevenPct":0.8886534578046428}],"put":[{"delta":0.2,"premium":0.575,"strike":10.199782148959796,"iv":1.2161885906825454,"gamma":0.06493795523490004,"theta":-0.020679844537365367,"vega":0.010055125326627544,"rho":-0.0025161162874629186,"breakevenPct":24.839272279629252},{"delta":0.25,"premium":0.5777101537100578,"strike":11.108406148402317,"iv":0.9450702362012046,"gamma":0.09463586002437038,"theta":-0.01812179911296125,"vega":0.01140322309919331,"rho":-0.0030398368734017114,"breakevenPct":17.764915390983173},{"delta":0.3,"premium":0.5921612819979196,"strike":11.686451279916787,"iv":0.7838824103230728,"gamma":0.12657550283824456,"theta":-0.016155278602927873,"vega":0.012434745248850064,"rho":-0.0035739285903536333,"breakevenPct":13.363762745057883},{"delta":0.35,"premium":0.6223051194416137,"strike":12.12745782538065,"iv":0.669338691612771,"gamma":0.15474691433117355,"theta":-0.01458560173683259,"vega":0.013168749954478474,"rho":-0.0041186843456447065,"breakevenPct":10.15530154042734},{"delta":0.4,"premium":0.6710519649330301,"strike":12.406011228188744,"iv":0.6100894853034374,"gamma":0.17845125535888784,"theta":-0.013486365342714315,"vega":0.013550060976012189,"rho":-0.004676081843612233,"breakevenPct":8.360722939528694},{"delta":0.45,"premium":0.7197988104244465,"strike":12.684564630996837,"iv":0.5508402789941039,"gamma":0.20215559638660213,"theta":-0.012387128948596043,"vega":0.013931371997545901,"rho":-0.005233479341579759,"breakevenPct":6.566144338630051},{"delta":0.5,"premium":0.7685456559158628,"strike":12.96311803380493,"iv":0.4915910726847704,"gamma":0.22585993741431643,"theta":-0.011287892554477768,"vega":0.014312683019079616,"rho":-0.005790876839547286,"breakevenPct":4.7715657377314065},{"delta":0.55,"premium":0.8325548125940476,"strike":13.127899583542328,"iv":0.4586494914193166,"gamma":0.22904755780376143,"theta":-0.010071966606046472,"vega":0.013619839949640921,"rho":-0.006350629766230145,"breakevenPct":3.9846257032214023},{"delta":0.6,"premium":0.8988931814171925,"strike":13.275318180927094,"iv":0.42972276996162156,"gamma":0.22910408000626598,"theta":-0.008838232428981265,"vega":0.012763068054244295,"rho":-0.0069107421596479686,"breakevenPct":3.351463426079983},{"delta":0.65,"premium":0.9652315502403375,"strike":13.422736778311862,"iv":0.4007960485039265,"gamma":0.2291606022087705,"theta":-0.007604498251916056,"vega":0.011906296158847666,"rho":-0.0074708545530657935,"breakevenPct":2.7183011489385622},{"delta":0.7,"premium":1.0315699190634824,"strike":13.570155375696627,"iv":0.3718693270462315,"gamma":0.22921712441127504,"theta":-0.00637076407485085,"vega":0.01104952426345104,"rho":-0.008030966946483618,"breakevenPct":2.085138871797143},{"delta":0.75,"premium":1.0979082878866273,"strike":13.717573973081395,"iv":0.3429426055885364,"gamma":0.22927364661377958,"theta":-0.0051370298977856405,"vega":0.010192752368054413,"rho":-0.008591079339901442,"breakevenPct":1.4519765946557222},{"delta":0.8,"premium":1.1642466567097725,"strike":13.86499257046616,"iv":0.31401588413084136,"gamma":0.22933016881628412,"theta":-0.0039032957207204315,"vega":0.009335980472657783,"rho":-0.009151191733319266,"breakevenPct":0.8188143175143017},{"delta":0.85,"premium":1.2845601666041628,"strike":14.061087350363245,"iv":0.2935523272769516,"gamma":0.22221138118422756,"theta":-0.0027445090323539377,"vega":0.008371050629025531,"rho":-0.009750480794384345,"breakevenPct":0.22703205036014412},{"delta":0.9,"premium":1.9920098060136207,"strike":14.786676724116534,"iv":0.3651502196440679,"gamma":0.13704029835252146,"theta":-0.0024009935514003535,"vega":0.006229589555590033,"rho":-0.010775929686682575,"breakevenPct":0.08537734973047817}]}},"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"}}