{"symbol":"XSHD","url":"https://intraalpha.com/companies/XSHD","capturedAt":"2026-10-23T03:00:05.384Z","state":"ready","quote":{"symbol":"XSHD","last_price":13.07,"prev_close":12.67,"regular_close":13.07,"change":0.4,"change_pct":3.1571,"regular_change":0.4,"regular_change_pct":3.1571,"extended_change":0,"extended_change_pct":0,"bid":12.48,"ask":13.25,"bid_size":400,"ask_size":200,"volume":19829,"vwap":12.941697,"open":12.72,"high":13.07,"low":12.72,"close":13.07,"trade_count":231,"last_trade_at":"2026-10-23T00:00:08.412883304Z","last_quote_at":"2026-10-22T20:01:15.851182666Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","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":63900000,"net_expense_ratio":0.003,"portfolio_turnover":0.82,"dividend_yield":0.0739,"inception_date":"2016-12-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:04.665975+00:00"},"optionObservedAt":"2026-10-22T19:50:21.055Z","bars":[{"c":12.99,"h":12.99,"l":12.99,"n":7,"o":12.99,"t":"2026-10-16T13:30:00Z","v":201,"vw":12.99},{"c":12.955,"h":12.955,"l":12.955,"n":3,"o":12.955,"t":"2026-10-16T13:35:00Z","v":251,"vw":12.955},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-16T13:45:00Z","v":107,"vw":12.98},{"c":13.01,"h":13.01,"l":13,"n":6,"o":13,"t":"2026-10-16T13:50:00Z","v":5101,"vw":13.000196},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-16T13:55:00Z","v":1155,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-16T14:10:00Z","v":801,"vw":12.98},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-16T14:15:00Z","v":254,"vw":12.955},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-16T14:45:00Z","v":1132,"vw":12.96},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-16T15:05:00Z","v":961,"vw":12.97},{"c":12.995,"h":12.995,"l":12.995,"n":1,"o":12.995,"t":"2026-10-16T15:15:00Z","v":100,"vw":12.995},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-16T15:25:00Z","v":220,"vw":12.97},{"c":12.96,"h":12.97,"l":12.96,"n":2,"o":12.97,"t":"2026-10-16T15:35:00Z","v":233,"vw":12.965708},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T16:00:00Z","v":100,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-16T16:05:00Z","v":100,"vw":12.91},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-16T16:30:00Z","v":200,"vw":12.9},{"c":12.88,"h":12.89,"l":12.88,"n":6,"o":12.89,"t":"2026-10-16T16:45:00Z","v":1200,"vw":12.885},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-16T16:50:00Z","v":200,"vw":12.88},{"c":12.88,"h":12.89,"l":12.88,"n":2,"o":12.89,"t":"2026-10-16T17:00:00Z","v":200,"vw":12.885},{"c":12.87,"h":12.8701,"l":12.87,"n":7,"o":12.87,"t":"2026-10-16T17:10:00Z","v":4504,"vw":12.870057},{"c":12.88,"h":12.89,"l":12.88,"n":7,"o":12.89,"t":"2026-10-16T17:25:00Z","v":800,"vw":12.8825},{"c":12.88,"h":12.88,"l":12.87,"n":2,"o":12.87,"t":"2026-10-16T17:30:00Z","v":200,"vw":12.875},{"c":12.9,"h":12.9,"l":12.89,"n":2,"o":12.89,"t":"2026-10-16T17:40:00Z","v":300,"vw":12.896667},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-16T17:45:00Z","v":300,"vw":12.9},{"c":12.8899,"h":12.9,"l":12.885,"n":22,"o":12.9,"t":"2026-10-16T17:50:00Z","v":2917,"vw":12.890122},{"c":12.88,"h":12.88,"l":12.88,"n":4,"o":12.88,"t":"2026-10-16T18:45:00Z","v":325,"vw":12.88},{"c":12.87,"h":12.8748,"l":12.87,"n":5,"o":12.8748,"t":"2026-10-16T18:50:00Z","v":471,"vw":12.872233},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-16T19:25:00Z","v":265,"vw":12.9},{"c":12.83,"h":12.83,"l":12.83,"n":12,"o":12.83,"t":"2026-10-19T13:30:00Z","v":356,"vw":12.83},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T13:45:00Z","v":100,"vw":12.75},{"c":12.7199,"h":12.7199,"l":12.7199,"n":6,"o":12.7199,"t":"2026-10-19T14:20:00Z","v":392,"vw":12.7199},{"c":12.7052,"h":12.7052,"l":12.6901,"n":5,"o":12.6901,"t":"2026-10-19T14:25:00Z","v":574,"vw":12.694516},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-19T14:30:00Z","v":447,"vw":12.68},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-19T15:00:00Z","v":200,"vw":12.67},{"c":12.68,"h":12.68,"l":12.67,"n":6,"o":12.67,"t":"2026-10-19T15:05:00Z","v":285,"vw":12.675},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-19T15:10:00Z","v":300,"vw":12.69},{"c":12.68,"h":12.68,"l":12.68,"n":10,"o":12.68,"t":"2026-10-19T15:15:00Z","v":909,"vw":12.68},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-19T15:20:00Z","v":1285,"vw":12.68},{"c":12.68,"h":12.6824,"l":12.68,"n":26,"o":12.6824,"t":"2026-10-19T15:25:00Z","v":3473,"vw":12.680461},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-19T15:30:00Z","v":117,"vw":12.68},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-19T15:40:00Z","v":546,"vw":12.67},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-19T15:50:00Z","v":185,"vw":12.66},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-19T16:05:00Z","v":400,"vw":12.62},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-19T16:15:00Z","v":752,"vw":12.63},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-19T16:20:00Z","v":2064,"vw":12.63},{"c":12.63,"h":12.64,"l":12.63,"n":22,"o":12.64,"t":"2026-10-19T16:25:00Z","v":4279,"vw":12.639453},{"c":12.63,"h":12.64,"l":12.63,"n":5,"o":12.63,"t":"2026-10-19T16:30:00Z","v":1528,"vw":12.637911},{"c":12.6201,"h":12.6201,"l":12.62,"n":12,"o":12.62,"t":"2026-10-19T16:40:00Z","v":4178,"vw":12.62005},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-19T16:55:00Z","v":303,"vw":12.62},{"c":12.58,"h":12.58,"l":12.58,"n":5,"o":12.58,"t":"2026-10-19T17:40:00Z","v":238,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-10-19T18:25:00Z","v":421,"vw":12.58},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-19T18:35:00Z","v":182,"vw":12.6},{"c":12.5886,"h":12.5886,"l":12.5886,"n":1,"o":12.5886,"t":"2026-10-19T18:50:00Z","v":500,"vw":12.5886},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-19T19:00:00Z","v":3972,"vw":12.59},{"c":12.577,"h":12.577,"l":12.577,"n":3,"o":12.577,"t":"2026-10-19T19:15:00Z","v":113,"vw":12.577},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-19T19:30:00Z","v":225,"vw":12.57},{"c":12.59,"h":12.59,"l":12.57,"n":7,"o":12.571,"t":"2026-10-19T19:35:00Z","v":5579,"vw":12.57046},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-19T19:50:00Z","v":1502,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":5,"o":12.6,"t":"2026-10-19T19:55:00Z","v":323,"vw":12.6},{"c":12.8,"h":12.8,"l":12.78,"n":11,"o":12.79,"t":"2026-10-20T13:55:00Z","v":850,"vw":12.784667},{"c":12.76,"h":12.785,"l":12.76,"n":10,"o":12.785,"t":"2026-10-20T14:00:00Z","v":1350,"vw":12.768333},{"c":12.8276,"h":12.8276,"l":12.8276,"n":2,"o":12.8276,"t":"2026-10-20T14:50:00Z","v":101,"vw":12.8276},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-20T15:40:00Z","v":200,"vw":12.81},{"c":12.79,"h":12.79,"l":12.79,"n":9,"o":12.79,"t":"2026-10-20T15:50:00Z","v":847,"vw":12.79},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-20T16:30:00Z","v":407,"vw":12.78},{"c":12.7701,"h":12.78,"l":12.7701,"n":4,"o":12.78,"t":"2026-10-20T17:00:00Z","v":415,"vw":12.776749},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-20T17:45:00Z","v":100,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-20T19:45:00Z","v":500,"vw":12.78},{"c":12.7601,"h":12.7601,"l":12.7601,"n":3,"o":12.7601,"t":"2026-10-20T19:50:00Z","v":203,"vw":12.7601},{"c":12.76,"h":12.76,"l":12.76,"n":6,"o":12.76,"t":"2026-10-20T19:55:00Z","v":558,"vw":12.76},{"c":12.78,"h":12.78,"l":12.78,"n":7,"o":12.78,"t":"2026-10-21T13:30:00Z","v":632,"vw":12.78},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-21T13:40:00Z","v":100,"vw":12.76},{"c":12.75,"h":12.75,"l":12.74,"n":2,"o":12.74,"t":"2026-10-21T14:35:00Z","v":953,"vw":12.745247},{"c":12.7496,"h":12.7498,"l":12.74,"n":4,"o":12.74,"t":"2026-10-21T14:40:00Z","v":684,"vw":12.744069},{"c":12.7199,"h":12.7199,"l":12.7199,"n":1,"o":12.7199,"t":"2026-10-21T15:05:00Z","v":200,"vw":12.7199},{"c":12.7044,"h":12.7044,"l":12.7044,"n":2,"o":12.7044,"t":"2026-10-21T15:10:00Z","v":101,"vw":12.7044},{"c":12.705,"h":12.705,"l":12.705,"n":2,"o":12.705,"t":"2026-10-21T15:15:00Z","v":101,"vw":12.705},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-21T15:25:00Z","v":400,"vw":12.72},{"c":12.728,"h":12.728,"l":12.728,"n":3,"o":12.728,"t":"2026-10-21T16:50:00Z","v":158,"vw":12.728},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T17:10:00Z","v":400,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T17:15:00Z","v":900,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T17:25:00Z","v":117,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T17:55:00Z","v":600,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":12,"o":12.71,"t":"2026-10-21T18:10:00Z","v":3906,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":9,"o":12.71,"t":"2026-10-21T18:15:00Z","v":4183,"vw":12.71},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-21T19:05:00Z","v":136,"vw":12.65},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-21T19:10:00Z","v":182,"vw":12.64},{"c":12.6799,"h":12.6799,"l":12.6799,"n":1,"o":12.6799,"t":"2026-10-21T19:45:00Z","v":200,"vw":12.6799},{"c":12.67,"h":12.67,"l":12.669,"n":8,"o":12.67,"t":"2026-10-21T19:55:00Z","v":4214,"vw":12.669973},{"c":12.72,"h":12.72,"l":12.72,"n":8,"o":12.72,"t":"2026-10-22T13:30:00Z","v":344,"vw":12.72},{"c":12.7615,"h":12.7615,"l":12.7615,"n":2,"o":12.7615,"t":"2026-10-22T13:35:00Z","v":503,"vw":12.7615},{"c":12.795,"h":12.795,"l":12.795,"n":2,"o":12.795,"t":"2026-10-22T13:45:00Z","v":981,"vw":12.795},{"c":12.865,"h":12.865,"l":12.865,"n":1,"o":12.865,"t":"2026-10-22T14:05:00Z","v":980,"vw":12.865},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-10-22T14:15:00Z","v":225,"vw":12.92},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-22T14:25:00Z","v":150,"vw":12.91},{"c":12.9,"h":12.91,"l":12.9,"n":25,"o":12.91,"t":"2026-10-22T14:30:00Z","v":1591,"vw":12.908182},{"c":12.9,"h":12.9,"l":12.9,"n":10,"o":12.9,"t":"2026-10-22T14:40:00Z","v":1395,"vw":12.9},{"c":12.9,"h":12.9,"l":12.89,"n":12,"o":12.8901,"t":"2026-10-22T14:50:00Z","v":2742,"vw":12.898186},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-22T15:00:00Z","v":242,"vw":12.91},{"c":12.94,"h":12.94,"l":12.94,"n":3,"o":12.94,"t":"2026-10-22T15:40:00Z","v":1952,"vw":12.94},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-22T16:00:00Z","v":243,"vw":12.98},{"c":12.98,"h":12.99,"l":12.975,"n":5,"o":12.975,"t":"2026-10-22T16:15:00Z","v":1648,"vw":12.982813},{"c":12.9876,"h":12.9876,"l":12.9876,"n":1,"o":12.9876,"t":"2026-10-22T16:25:00Z","v":100,"vw":12.9876},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-22T16:45:00Z","v":100,"vw":12.97},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-22T17:40:00Z","v":252,"vw":12.99},{"c":13.06,"h":13.06,"l":13.06,"n":13,"o":13.06,"t":"2026-10-22T19:55:00Z","v":4112,"vw":13.06},{"c":13.07,"h":13.07,"l":13.07,"n":6,"o":13.07,"t":"2026-10-22T20:00:00Z","v":105,"vw":13.07}],"history":[{"c":15.06,"h":15.3712,"l":15.04,"n":582,"o":15.34,"t":"2024-10-21T04:00:00Z","v":76865,"vw":15.139396},{"c":15.01,"h":15.05,"l":14.95,"n":444,"o":15.05,"t":"2024-10-22T04:00:00Z","v":68237,"vw":15.008458},{"c":14.99,"h":15.015,"l":14.88,"n":593,"o":14.98,"t":"2024-10-23T04:00:00Z","v":64683,"vw":14.941732},{"c":15.01,"h":15.07,"l":14.91,"n":420,"o":15.02,"t":"2024-10-24T04:00:00Z","v":34377,"vw":14.968427},{"c":14.84,"h":15.09,"l":14.8301,"n":528,"o":15.09,"t":"2024-10-25T04:00:00Z","v":46764,"vw":14.970731},{"c":14.95,"h":14.99,"l":14.915,"n":420,"o":14.97,"t":"2024-10-28T04:00:00Z","v":63707,"vw":14.944444},{"c":14.725,"h":14.84,"l":14.66,"n":564,"o":14.84,"t":"2024-10-29T04:00:00Z","v":51500,"vw":14.729145},{"c":14.79,"h":14.92,"l":14.68,"n":307,"o":14.72,"t":"2024-10-30T04:00:00Z","v":39867,"vw":14.825098},{"c":14.68,"h":14.91,"l":14.68,"n":392,"o":14.85,"t":"2024-10-31T04:00:00Z","v":34858,"vw":14.790833},{"c":14.59,"h":14.8,"l":14.56,"n":543,"o":14.8,"t":"2024-11-01T04:00:00Z","v":40221,"vw":14.670589},{"c":14.69,"h":14.74,"l":14.5912,"n":545,"o":14.63,"t":"2024-11-04T05:00:00Z","v":36794,"vw":14.687443},{"c":14.89,"h":14.89,"l":14.638,"n":311,"o":14.7,"t":"2024-11-05T05:00:00Z","v":41543,"vw":14.804183},{"c":15.43,"h":15.459,"l":15.1603,"n":656,"o":15.2,"t":"2024-11-06T05:00:00Z","v":97454,"vw":15.302082},{"c":15.36,"h":15.49,"l":15.29,"n":451,"o":15.48,"t":"2024-11-07T05:00:00Z","v":65721,"vw":15.405108},{"c":15.48,"h":15.5,"l":15.385,"n":517,"o":15.39,"t":"2024-11-08T05:00:00Z","v":62081,"vw":15.459232},{"c":15.545,"h":15.61,"l":15.51,"n":474,"o":15.55,"t":"2024-11-11T05:00:00Z","v":72866,"vw":15.550361},{"c":15.28,"h":15.5433,"l":15.28,"n":460,"o":15.44,"t":"2024-11-12T05:00:00Z","v":72734,"vw":15.393706},{"c":15.21,"h":15.3793,"l":15.21,"n":531,"o":15.34,"t":"2024-11-13T05:00:00Z","v":75354,"vw":15.316258},{"c":15.11,"h":15.3713,"l":15.06,"n":422,"o":15.32,"t":"2024-11-14T05:00:00Z","v":51258,"vw":15.169137},{"c":15.07,"h":15.21,"l":15.02,"n":477,"o":15.13,"t":"2024-11-15T05:00:00Z","v":53418,"vw":15.100739},{"c":15.07,"h":15.11,"l":15.01,"n":454,"o":15.04,"t":"2024-11-18T05:00:00Z","v":65811,"vw":15.059769},{"c":15.12,"h":15.12,"l":14.975,"n":334,"o":15,"t":"2024-11-19T05:00:00Z","v":40215,"vw":15.05434},{"c":15.11,"h":15.11,"l":14.98,"n":384,"o":15.11,"t":"2024-11-20T05:00:00Z","v":55265,"vw":15.01789},{"c":15.31,"h":15.34,"l":15.1083,"n":362,"o":15.22,"t":"2024-11-21T05:00:00Z","v":43169,"vw":15.279556},{"c":15.47,"h":15.511,"l":15.36,"n":471,"o":15.36,"t":"2024-11-22T05:00:00Z","v":68344,"vw":15.468122},{"c":15.67,"h":15.82,"l":15.63,"n":542,"o":15.63,"t":"2024-11-25T05:00:00Z","v":97388,"vw":15.734057},{"c":15.58,"h":15.66,"l":15.4802,"n":543,"o":15.66,"t":"2024-11-26T05:00:00Z","v":98809,"vw":15.563043},{"c":15.61,"h":15.7842,"l":15.605,"n":399,"o":15.64,"t":"2024-11-27T05:00:00Z","v":53393,"vw":15.65745},{"c":15.63,"h":15.73,"l":15.61,"n":252,"o":15.72,"t":"2024-11-29T05:00:00Z","v":27194,"vw":15.662729},{"c":15.68,"h":15.7,"l":15.48,"n":656,"o":15.64,"t":"2024-12-02T05:00:00Z","v":88804,"vw":15.600567},{"c":15.43,"h":15.69,"l":15.421,"n":577,"o":15.69,"t":"2024-12-03T05:00:00Z","v":123286,"vw":15.485458},{"c":15.4,"h":15.4653,"l":15.34,"n":397,"o":15.45,"t":"2024-12-04T05:00:00Z","v":47467,"vw":15.396354},{"c":15.34,"h":15.4301,"l":15.3,"n":374,"o":15.4,"t":"2024-12-05T05:00:00Z","v":41119,"vw":15.352651},{"c":15.29,"h":15.39,"l":15.225,"n":428,"o":15.39,"t":"2024-12-06T05:00:00Z","v":38142,"vw":15.272433},{"c":15.37,"h":15.49,"l":15.33,"n":403,"o":15.33,"t":"2024-12-09T05:00:00Z","v":67402,"vw":15.400626},{"c":15.38,"h":15.43,"l":15.225,"n":344,"o":15.42,"t":"2024-12-10T05:00:00Z","v":53694,"vw":15.384052},{"c":15.44,"h":15.53,"l":15.42,"n":337,"o":15.53,"t":"2024-12-11T05:00:00Z","v":72452,"vw":15.458641},{"c":15.36,"h":15.44,"l":15.35,"n":335,"o":15.42,"t":"2024-12-12T05:00:00Z","v":34871,"vw":15.395876},{"c":15.35,"h":15.42,"l":15.225,"n":339,"o":15.42,"t":"2024-12-13T05:00:00Z","v":45494,"vw":15.289529},{"c":15.31,"h":15.37,"l":15.2584,"n":507,"o":15.37,"t":"2024-12-16T05:00:00Z","v":59706,"vw":15.332843},{"c":15.11,"h":15.33,"l":15.08,"n":500,"o":15.28,"t":"2024-12-17T05:00:00Z","v":75881,"vw":15.148623},{"c":14.6,"h":15.18,"l":14.5436,"n":617,"o":15.16,"t":"2024-12-18T05:00:00Z","v":121385,"vw":14.90079},{"c":14.54,"h":14.8299,"l":14.54,"n":473,"o":14.71,"t":"2024-12-19T05:00:00Z","v":48746,"vw":14.670797},{"c":14.65,"h":14.7591,"l":14.44,"n":526,"o":14.52,"t":"2024-12-20T05:00:00Z","v":69904,"vw":14.671267},{"c":14.465,"h":14.6,"l":14.3801,"n":558,"o":14.56,"t":"2024-12-23T05:00:00Z","v":144641,"vw":14.45156},{"c":14.6199,"h":14.6199,"l":14.46,"n":186,"o":14.47,"t":"2024-12-24T05:00:00Z","v":17132,"vw":14.530311},{"c":14.64,"h":14.65,"l":14.54,"n":408,"o":14.54,"t":"2024-12-26T05:00:00Z","v":47406,"vw":14.599854},{"c":14.5,"h":14.6767,"l":14.4119,"n":582,"o":14.6,"t":"2024-12-27T05:00:00Z","v":68137,"vw":14.541321},{"c":14.42,"h":14.46,"l":14.3017,"n":708,"o":14.46,"t":"2024-12-30T05:00:00Z","v":141793,"vw":14.405579},{"c":14.55,"h":14.6199,"l":14.45,"n":449,"o":14.45,"t":"2024-12-31T05:00:00Z","v":59539,"vw":14.54457},{"c":14.57,"h":14.71,"l":14.5,"n":562,"o":14.71,"t":"2025-01-02T05:00:00Z","v":61468,"vw":14.586958},{"c":14.69,"h":14.69,"l":14.53,"n":391,"o":14.62,"t":"2025-01-03T05:00:00Z","v":58494,"vw":14.644041},{"c":14.54,"h":14.75,"l":14.51,"n":595,"o":14.75,"t":"2025-01-06T05:00:00Z","v":88876,"vw":14.663447},{"c":14.39,"h":14.61,"l":14.3296,"n":527,"o":14.59,"t":"2025-01-07T05:00:00Z","v":60578,"vw":14.402723},{"c":14.39,"h":14.3975,"l":14.2426,"n":439,"o":14.36,"t":"2025-01-08T05:00:00Z","v":60682,"vw":14.317259},{"c":14.08,"h":14.36,"l":14.02,"n":854,"o":14.24,"t":"2025-01-10T05:00:00Z","v":152139,"vw":14.110863},{"c":14.22,"h":14.22,"l":14,"n":554,"o":14,"t":"2025-01-13T05:00:00Z","v":75555,"vw":14.066431},{"c":14.42,"h":14.42,"l":14.27,"n":446,"o":14.27,"t":"2025-01-14T05:00:00Z","v":67855,"vw":14.366145},{"c":14.58,"h":14.7,"l":14.53,"n":357,"o":14.68,"t":"2025-01-15T05:00:00Z","v":45275,"vw":14.599812},{"c":14.739,"h":14.74,"l":14.57,"n":363,"o":14.6,"t":"2025-01-16T05:00:00Z","v":37196,"vw":14.664797},{"c":14.81,"h":14.87,"l":14.7427,"n":463,"o":14.82,"t":"2025-01-17T05:00:00Z","v":71929,"vw":14.790416},{"c":14.82,"h":14.86,"l":14.76,"n":470,"o":14.81,"t":"2025-01-21T05:00:00Z","v":57127,"vw":14.809818},{"c":14.53,"h":14.8,"l":14.52,"n":536,"o":14.8,"t":"2025-01-22T05:00:00Z","v":105860,"vw":14.614519},{"c":14.55,"h":14.5883,"l":14.47,"n":531,"o":14.53,"t":"2025-01-23T05:00:00Z","v":79861,"vw":14.543606},{"c":14.52,"h":14.5882,"l":14.47,"n":448,"o":14.55,"t":"2025-01-24T05:00:00Z","v":51974,"vw":14.535815},{"c":14.68,"h":14.75,"l":14.43,"n":432,"o":14.43,"t":"2025-01-27T05:00:00Z","v":63222,"vw":14.629612},{"c":14.57,"h":14.73,"l":14.57,"n":350,"o":14.67,"t":"2025-01-28T05:00:00Z","v":38063,"vw":14.638772},{"c":14.48,"h":14.6278,"l":14.38,"n":415,"o":14.62,"t":"2025-01-29T05:00:00Z","v":57198,"vw":14.515651},{"c":14.65,"h":14.72,"l":14.54,"n":345,"o":14.54,"t":"2025-01-30T05:00:00Z","v":80503,"vw":14.655241},{"c":14.52,"h":14.68,"l":14.47,"n":526,"o":14.62,"t":"2025-01-31T05:00:00Z","v":60641,"vw":14.566377},{"c":14.42,"h":14.47,"l":14.2201,"n":559,"o":14.3,"t":"2025-02-03T05:00:00Z","v":70902,"vw":14.364482},{"c":14.5,"h":14.5,"l":14.2821,"n":236,"o":14.41,"t":"2025-02-04T05:00:00Z","v":25726,"vw":14.442172},{"c":14.52,"h":14.52,"l":14.4201,"n":251,"o":14.52,"t":"2025-02-05T05:00:00Z","v":26365,"vw":14.485639},{"c":14.44,"h":14.54,"l":14.3819,"n":261,"o":14.54,"t":"2025-02-06T05:00:00Z","v":38803,"vw":14.425443},{"c":14.27,"h":14.41,"l":14.235,"n":419,"o":14.41,"t":"2025-02-07T05:00:00Z","v":56476,"vw":14.308799},{"c":14.33,"h":14.34,"l":14.19,"n":370,"o":14.34,"t":"2025-02-10T05:00:00Z","v":60810,"vw":14.289755},{"c":14.5,"h":14.5,"l":14.28,"n":288,"o":14.28,"t":"2025-02-11T05:00:00Z","v":46500,"vw":14.383726},{"c":14.38,"h":14.44,"l":14.26,"n":274,"o":14.32,"t":"2025-02-12T05:00:00Z","v":31511,"vw":14.343773},{"c":14.59,"h":14.59,"l":14.4076,"n":296,"o":14.465,"t":"2025-02-13T05:00:00Z","v":37420,"vw":14.528609},{"c":14.52,"h":14.675,"l":14.5,"n":315,"o":14.62,"t":"2025-02-14T05:00:00Z","v":15366,"vw":14.575601},{"c":14.58,"h":14.595,"l":14.4701,"n":360,"o":14.525,"t":"2025-02-18T05:00:00Z","v":36845,"vw":14.554121},{"c":14.55,"h":14.6,"l":14.4701,"n":342,"o":14.52,"t":"2025-02-19T05:00:00Z","v":24224,"vw":14.517433},{"c":14.54,"h":14.57,"l":14.4819,"n":337,"o":14.54,"t":"2025-02-20T05:00:00Z","v":36469,"vw":14.513555},{"c":14.4,"h":14.65,"l":14.35,"n":550,"o":14.58,"t":"2025-02-21T05:00:00Z","v":42297,"vw":14.437703},{"c":14.32,"h":14.42,"l":14.2905,"n":440,"o":14.39,"t":"2025-02-24T05:00:00Z","v":56398,"vw":14.376462},{"c":14.43,"h":14.49,"l":14.3196,"n":333,"o":14.33,"t":"2025-02-25T05:00:00Z","v":36355,"vw":14.420657},{"c":14.42,"h":14.5197,"l":14.3531,"n":287,"o":14.48,"t":"2025-02-26T05:00:00Z","v":31280,"vw":14.424449},{"c":14.33,"h":14.44,"l":14.3165,"n":393,"o":14.44,"t":"2025-02-27T05:00:00Z","v":39853,"vw":14.365177},{"c":14.45,"h":14.46,"l":14.3202,"n":439,"o":14.36,"t":"2025-02-28T05:00:00Z","v":53063,"vw":14.395555},{"c":14.17,"h":14.45,"l":14.13,"n":688,"o":14.45,"t":"2025-03-03T05:00:00Z","v":62833,"vw":14.310896},{"c":14.06,"h":14.17,"l":14.01,"n":496,"o":14.11,"t":"2025-03-04T05:00:00Z","v":67148,"vw":14.076942},{"c":14.12,"h":14.15,"l":13.97,"n":503,"o":14.06,"t":"2025-03-05T05:00:00Z","v":64259,"vw":14.05159},{"c":14.11,"h":14.15,"l":14,"n":334,"o":14.02,"t":"2025-03-06T05:00:00Z","v":43282,"vw":14.04205},{"c":14.35,"h":14.4,"l":14.08,"n":297,"o":14.08,"t":"2025-03-07T05:00:00Z","v":42649,"vw":14.309365},{"c":14.28,"h":14.52,"l":14.2,"n":473,"o":14.25,"t":"2025-03-10T04:00:00Z","v":58174,"vw":14.41229},{"c":14.08,"h":14.3356,"l":14.01,"n":419,"o":14.33,"t":"2025-03-11T04:00:00Z","v":51980,"vw":14.142172},{"c":13.98,"h":14.2045,"l":13.91,"n":516,"o":14.14,"t":"2025-03-12T04:00:00Z","v":53612,"vw":13.998872},{"c":13.83,"h":14.0973,"l":13.81,"n":475,"o":13.99,"t":"2025-03-13T04:00:00Z","v":48352,"vw":13.943362},{"c":14.04,"h":14.04,"l":13.89,"n":342,"o":13.94,"t":"2025-03-14T04:00:00Z","v":46920,"vw":14.001994},{"c":14.15,"h":14.16,"l":14.05,"n":324,"o":14.05,"t":"2025-03-17T04:00:00Z","v":28877,"vw":14.111997},{"c":14.12,"h":14.1271,"l":14.045,"n":267,"o":14.11,"t":"2025-03-18T04:00:00Z","v":37955,"vw":14.085796},{"c":14.141,"h":14.178,"l":14.03,"n":278,"o":14.11,"t":"2025-03-19T04:00:00Z","v":35921,"vw":14.134228},{"c":14.11,"h":14.179,"l":14.075,"n":272,"o":14.075,"t":"2025-03-20T04:00:00Z","v":39838,"vw":14.123894},{"c":13.97,"h":14.07,"l":13.92,"n":523,"o":14.07,"t":"2025-03-21T04:00:00Z","v":88486,"vw":13.986339},{"c":14.03,"h":14.0576,"l":13.982,"n":316,"o":14.01,"t":"2025-03-24T04:00:00Z","v":30964,"vw":14.022848},{"c":13.86,"h":14.0445,"l":13.82,"n":513,"o":14.04,"t":"2025-03-25T04:00:00Z","v":48591,"vw":13.922078},{"c":13.89,"h":13.9,"l":13.82,"n":374,"o":13.9,"t":"2025-03-26T04:00:00Z","v":44893,"vw":13.867877},{"c":13.92,"h":13.9621,"l":13.8666,"n":460,"o":13.92,"t":"2025-03-27T04:00:00Z","v":47968,"vw":13.916358},{"c":13.81,"h":13.9508,"l":13.7201,"n":744,"o":13.89,"t":"2025-03-28T04:00:00Z","v":119640,"vw":13.817499},{"c":13.88,"h":13.92,"l":13.6903,"n":511,"o":13.73,"t":"2025-03-31T04:00:00Z","v":66962,"vw":13.797574},{"c":13.91,"h":13.95,"l":13.79,"n":314,"o":13.88,"t":"2025-04-01T04:00:00Z","v":40277,"vw":13.866964},{"c":13.94,"h":13.94,"l":13.8,"n":357,"o":13.83,"t":"2025-04-02T04:00:00Z","v":35910,"vw":13.875265},{"c":13.45,"h":13.7,"l":13.45,"n":870,"o":13.67,"t":"2025-04-03T04:00:00Z","v":98021,"vw":13.544047},{"c":12.93,"h":13.2334,"l":12.81,"n":1171,"o":13.13,"t":"2025-04-04T04:00:00Z","v":162821,"vw":13.005092},{"c":12.49,"h":13.075,"l":12.21,"n":923,"o":12.5,"t":"2025-04-07T04:00:00Z","v":112055,"vw":12.521812},{"c":12.1299,"h":12.82,"l":12.0301,"n":762,"o":12.82,"t":"2025-04-08T04:00:00Z","v":108931,"vw":12.433439},{"c":12.79,"h":12.8545,"l":11.83,"n":693,"o":12.02,"t":"2025-04-09T04:00:00Z","v":86895,"vw":12.30947},{"c":12.33,"h":12.57,"l":12.04,"n":455,"o":12.57,"t":"2025-04-10T04:00:00Z","v":38555,"vw":12.270985},{"c":12.43,"h":12.445,"l":12.1,"n":502,"o":12.32,"t":"2025-04-11T04:00:00Z","v":49746,"vw":12.267235},{"c":12.64,"h":12.6826,"l":12.43,"n":404,"o":12.64,"t":"2025-04-14T04:00:00Z","v":28160,"vw":12.583048},{"c":12.66,"h":12.7201,"l":12.62,"n":343,"o":12.65,"t":"2025-04-15T04:00:00Z","v":32037,"vw":12.676717},{"c":12.53,"h":12.71,"l":12.49,"n":296,"o":12.61,"t":"2025-04-16T04:00:00Z","v":32361,"vw":12.543687},{"c":12.73,"h":12.77,"l":12.6087,"n":346,"o":12.61,"t":"2025-04-17T04:00:00Z","v":60632,"vw":12.69946},{"c":12.51,"h":12.58,"l":12.36,"n":608,"o":12.58,"t":"2025-04-21T04:00:00Z","v":70017,"vw":12.450262},{"c":12.8,"h":12.83,"l":12.6,"n":352,"o":12.6,"t":"2025-04-22T04:00:00Z","v":43123,"vw":12.768428},{"c":12.82,"h":13.11,"l":12.78,"n":397,"o":13.11,"t":"2025-04-23T04:00:00Z","v":68962,"vw":12.889807},{"c":12.94,"h":12.9499,"l":12.7835,"n":283,"o":12.84,"t":"2025-04-24T04:00:00Z","v":40490,"vw":12.88095},{"c":12.96,"h":12.97,"l":12.78,"n":333,"o":12.89,"t":"2025-04-25T04:00:00Z","v":26983,"vw":12.86874},{"c":13.07,"h":13.09,"l":12.92,"n":473,"o":12.92,"t":"2025-04-28T04:00:00Z","v":71916,"vw":12.993768},{"c":13.15,"h":13.1744,"l":13.0077,"n":269,"o":13.04,"t":"2025-04-29T04:00:00Z","v":36607,"vw":13.12945},{"c":13.1,"h":13.1,"l":12.84,"n":315,"o":13.05,"t":"2025-04-30T04:00:00Z","v":33466,"vw":12.988563},{"c":13.15,"h":13.2248,"l":13.074,"n":314,"o":13.12,"t":"2025-05-01T04:00:00Z","v":28132,"vw":13.158851},{"c":13.26,"h":13.29,"l":13.17,"n":630,"o":13.25,"t":"2025-05-02T04:00:00Z","v":145394,"vw":13.24837},{"c":13.15,"h":13.23,"l":13.131,"n":378,"o":13.23,"t":"2025-05-05T04:00:00Z","v":21148,"vw":13.181245},{"c":13.07,"h":13.125,"l":12.97,"n":294,"o":13.11,"t":"2025-05-06T04:00:00Z","v":58396,"vw":13.084598},{"c":13.07,"h":13.17,"l":13.03,"n":288,"o":13.17,"t":"2025-05-07T04:00:00Z","v":35820,"vw":13.077046},{"c":13.23,"h":13.2908,"l":13.1,"n":230,"o":13.18,"t":"2025-05-08T04:00:00Z","v":34735,"vw":13.205404},{"c":13.22,"h":13.28,"l":13.16,"n":349,"o":13.28,"t":"2025-05-09T04:00:00Z","v":32549,"vw":13.206231},{"c":13.43,"h":13.57,"l":13.3792,"n":468,"o":13.51,"t":"2025-05-12T04:00:00Z","v":56595,"vw":13.465729},{"c":13.45,"h":13.5,"l":13.4109,"n":269,"o":13.47,"t":"2025-05-13T04:00:00Z","v":35394,"vw":13.4459},{"c":13.33,"h":13.45,"l":13.2768,"n":340,"o":13.45,"t":"2025-05-14T04:00:00Z","v":39142,"vw":13.341746},{"c":13.52,"h":13.52,"l":13.3,"n":250,"o":13.32,"t":"2025-05-15T04:00:00Z","v":47631,"vw":13.463152},{"c":13.64,"h":13.64,"l":13.52,"n":324,"o":13.56,"t":"2025-05-16T04:00:00Z","v":48628,"vw":13.570925},{"c":13.51,"h":13.528,"l":13.38,"n":403,"o":13.45,"t":"2025-05-19T04:00:00Z","v":52617,"vw":13.461433},{"c":13.46,"h":13.5482,"l":13.46,"n":511,"o":13.51,"t":"2025-05-20T04:00:00Z","v":37856,"vw":13.509539},{"c":13.04,"h":13.39,"l":13.0254,"n":563,"o":13.39,"t":"2025-05-21T04:00:00Z","v":71897,"vw":13.222584},{"c":12.99,"h":13.04,"l":12.85,"n":521,"o":13.04,"t":"2025-05-22T04:00:00Z","v":70010,"vw":12.960751},{"c":13.01,"h":13.02,"l":12.8627,"n":351,"o":12.89,"t":"2025-05-23T04:00:00Z","v":40655,"vw":12.950975},{"c":13.26,"h":13.27,"l":13.05,"n":443,"o":13.1,"t":"2025-05-27T04:00:00Z","v":156426,"vw":13.201918},{"c":13.1549,"h":13.2699,"l":13.132,"n":284,"o":13.26,"t":"2025-05-28T04:00:00Z","v":14082,"vw":13.205818},{"c":13.28,"h":13.28,"l":13.1581,"n":310,"o":13.26,"t":"2025-05-29T04:00:00Z","v":47033,"vw":13.227876},{"c":13.2304,"h":13.28,"l":13.18,"n":278,"o":13.22,"t":"2025-05-30T04:00:00Z","v":26216,"vw":13.246897},{"c":13.12,"h":13.24,"l":13.0516,"n":433,"o":13.24,"t":"2025-06-02T04:00:00Z","v":32830,"vw":13.135178},{"c":13.2608,"h":13.31,"l":13.075,"n":388,"o":13.16,"t":"2025-06-03T04:00:00Z","v":55865,"vw":13.206449},{"c":13.15,"h":13.27,"l":13.15,"n":381,"o":13.27,"t":"2025-06-04T04:00:00Z","v":37009,"vw":13.202552},{"c":13.18,"h":13.2184,"l":13.117,"n":339,"o":13.2,"t":"2025-06-05T04:00:00Z","v":56549,"vw":13.162622},{"c":13.3198,"h":13.3198,"l":13.25,"n":244,"o":13.27,"t":"2025-06-06T04:00:00Z","v":13619,"vw":13.271785},{"c":13.45,"h":13.5071,"l":13.3592,"n":349,"o":13.39,"t":"2025-06-09T04:00:00Z","v":46793,"vw":13.44497},{"c":13.54,"h":13.603,"l":13.46,"n":313,"o":13.48,"t":"2025-06-10T04:00:00Z","v":35926,"vw":13.540419},{"c":13.526,"h":13.6299,"l":13.5,"n":295,"o":13.62,"t":"2025-06-11T04:00:00Z","v":32117,"vw":13.561865},{"c":13.536,"h":13.54,"l":13.44,"n":303,"o":13.5,"t":"2025-06-12T04:00:00Z","v":39526,"vw":13.502653},{"c":13.34,"h":13.46,"l":13.31,"n":368,"o":13.44,"t":"2025-06-13T04:00:00Z","v":54465,"vw":13.39077},{"c":13.366,"h":13.48,"l":13.3409,"n":370,"o":13.425,"t":"2025-06-16T04:00:00Z","v":36406,"vw":13.403711},{"c":13.26,"h":13.35,"l":13.24,"n":296,"o":13.31,"t":"2025-06-17T04:00:00Z","v":38821,"vw":13.295129},{"c":13.3393,"h":13.43,"l":13.245,"n":353,"o":13.245,"t":"2025-06-18T04:00:00Z","v":59917,"vw":13.367661},{"c":13.316,"h":13.44,"l":13.28,"n":305,"o":13.44,"t":"2025-06-20T04:00:00Z","v":33940,"vw":13.330389},{"c":13.47,"h":13.47,"l":13.27,"n":458,"o":13.33,"t":"2025-06-23T04:00:00Z","v":68212,"vw":13.390029},{"c":13.486,"h":13.55,"l":13.44,"n":277,"o":13.54,"t":"2025-06-24T04:00:00Z","v":44078,"vw":13.50058},{"c":13.31,"h":13.51,"l":13.31,"n":410,"o":13.51,"t":"2025-06-25T04:00:00Z","v":52858,"vw":13.368361},{"c":13.49,"h":13.49,"l":13.34,"n":423,"o":13.37,"t":"2025-06-26T04:00:00Z","v":72507,"vw":13.4113},{"c":13.443,"h":13.55,"l":13.37,"n":438,"o":13.48,"t":"2025-06-27T04:00:00Z","v":54957,"vw":13.489688},{"c":13.464,"h":13.47,"l":13.36,"n":493,"o":13.47,"t":"2025-06-30T04:00:00Z","v":77991,"vw":13.423392},{"c":13.67,"h":13.83,"l":13.431,"n":406,"o":13.45,"t":"2025-07-01T04:00:00Z","v":66068,"vw":13.639257},{"c":13.81,"h":13.81,"l":13.63,"n":366,"o":13.71,"t":"2025-07-02T04:00:00Z","v":78904,"vw":13.720117},{"c":13.82,"h":13.853,"l":13.79,"n":252,"o":13.8,"t":"2025-07-03T04:00:00Z","v":45604,"vw":13.816836},{"c":13.61,"h":13.82,"l":13.57,"n":561,"o":13.79,"t":"2025-07-07T04:00:00Z","v":51618,"vw":13.719446},{"c":13.7006,"h":13.7617,"l":13.5834,"n":293,"o":13.66,"t":"2025-07-08T04:00:00Z","v":35665,"vw":13.700164},{"c":13.76,"h":13.76,"l":13.6793,"n":259,"o":13.75,"t":"2025-07-09T04:00:00Z","v":36166,"vw":13.737117},{"c":13.84,"h":13.91,"l":13.74,"n":312,"o":13.76,"t":"2025-07-10T04:00:00Z","v":33320,"vw":13.835012},{"c":13.7163,"h":13.77,"l":13.6753,"n":450,"o":13.75,"t":"2025-07-11T04:00:00Z","v":53341,"vw":13.71331},{"c":13.74,"h":13.75,"l":13.66,"n":349,"o":13.7,"t":"2025-07-14T04:00:00Z","v":41743,"vw":13.70481},{"c":13.47,"h":13.77,"l":13.47,"n":410,"o":13.77,"t":"2025-07-15T04:00:00Z","v":40676,"vw":13.584555},{"c":13.56,"h":13.57,"l":13.42,"n":353,"o":13.52,"t":"2025-07-16T04:00:00Z","v":48171,"vw":13.510059},{"c":13.538,"h":13.62,"l":13.5,"n":404,"o":13.56,"t":"2025-07-17T04:00:00Z","v":52560,"vw":13.53913},{"c":13.43,"h":13.6,"l":13.4,"n":495,"o":13.6,"t":"2025-07-18T04:00:00Z","v":43617,"vw":13.454042},{"c":13.378,"h":13.47,"l":13.37,"n":377,"o":13.45,"t":"2025-07-21T04:00:00Z","v":42973,"vw":13.42902},{"c":13.57,"h":13.5848,"l":13.4,"n":299,"o":13.41,"t":"2025-07-22T04:00:00Z","v":53987,"vw":13.554193},{"c":13.73,"h":13.73,"l":13.59,"n":358,"o":13.59,"t":"2025-07-23T04:00:00Z","v":61543,"vw":13.670686},{"c":13.52,"h":13.66,"l":13.5,"n":385,"o":13.66,"t":"2025-07-24T04:00:00Z","v":42561,"vw":13.581903},{"c":13.47,"h":13.49,"l":13.3775,"n":418,"o":13.49,"t":"2025-07-25T04:00:00Z","v":87276,"vw":13.421213},{"c":13.35,"h":13.51,"l":13.34,"n":499,"o":13.51,"t":"2025-07-28T04:00:00Z","v":39453,"vw":13.418132},{"c":13.34,"h":13.38,"l":13.3,"n":391,"o":13.38,"t":"2025-07-29T04:00:00Z","v":71819,"vw":13.337988},{"c":13.18,"h":13.4,"l":13.15,"n":583,"o":13.36,"t":"2025-07-30T04:00:00Z","v":54711,"vw":13.300754},{"c":13.04,"h":13.18,"l":13.03,"n":447,"o":13.18,"t":"2025-07-31T04:00:00Z","v":52374,"vw":13.094254},{"c":12.91,"h":13,"l":12.84,"n":657,"o":12.98,"t":"2025-08-01T04:00:00Z","v":76864,"vw":12.916695},{"c":13.105,"h":13.12,"l":12.9629,"n":406,"o":12.98,"t":"2025-08-04T04:00:00Z","v":51268,"vw":13.050537},{"c":13.16,"h":13.199,"l":13.07,"n":257,"o":13.13,"t":"2025-08-05T04:00:00Z","v":20058,"vw":13.114158},{"c":13.06,"h":13.17,"l":13.01,"n":362,"o":13.17,"t":"2025-08-06T04:00:00Z","v":55296,"vw":13.053158},{"c":13.06,"h":13.14,"l":13.0099,"n":306,"o":13.1,"t":"2025-08-07T04:00:00Z","v":26307,"vw":13.056086},{"c":13.02,"h":13.11,"l":13,"n":346,"o":13.1,"t":"2025-08-08T04:00:00Z","v":57024,"vw":13.053772},{"c":13.01,"h":13.1443,"l":12.98,"n":315,"o":13.07,"t":"2025-08-11T04:00:00Z","v":39891,"vw":13.057068},{"c":13.3,"h":13.3,"l":13.065,"n":295,"o":13.07,"t":"2025-08-12T04:00:00Z","v":41614,"vw":13.21443},{"c":13.57,"h":13.58,"l":13.3412,"n":305,"o":13.37,"t":"2025-08-13T04:00:00Z","v":30743,"vw":13.487052},{"c":13.4,"h":13.4966,"l":13.2908,"n":365,"o":13.46,"t":"2025-08-14T04:00:00Z","v":44708,"vw":13.369045},{"c":13.32,"h":13.42,"l":13.297,"n":355,"o":13.42,"t":"2025-08-15T04:00:00Z","v":41150,"vw":13.344581},{"c":13.23,"h":13.326,"l":13.2194,"n":318,"o":13.29,"t":"2025-08-18T04:00:00Z","v":43432,"vw":13.292703},{"c":13.43,"h":13.4721,"l":13.29,"n":268,"o":13.29,"t":"2025-08-19T04:00:00Z","v":50995,"vw":13.389116},{"c":13.4,"h":13.49,"l":13.38,"n":359,"o":13.47,"t":"2025-08-20T04:00:00Z","v":61538,"vw":13.42205},{"c":13.29,"h":13.39,"l":13.2809,"n":323,"o":13.39,"t":"2025-08-21T04:00:00Z","v":26126,"vw":13.317283},{"c":13.75,"h":13.76,"l":13.3696,"n":511,"o":13.39,"t":"2025-08-22T04:00:00Z","v":107789,"vw":13.692203},{"c":13.64,"h":13.7,"l":13.63,"n":436,"o":13.69,"t":"2025-08-25T04:00:00Z","v":60388,"vw":13.657999},{"c":13.6,"h":13.67,"l":13.6,"n":221,"o":13.62,"t":"2025-08-26T04:00:00Z","v":18399,"vw":13.629108},{"c":13.74,"h":13.75,"l":13.58,"n":302,"o":13.58,"t":"2025-08-27T04:00:00Z","v":45843,"vw":13.680943},{"c":13.7,"h":13.79,"l":13.62,"n":383,"o":13.79,"t":"2025-08-28T04:00:00Z","v":62814,"vw":13.653414},{"c":13.78,"h":13.79,"l":13.6801,"n":340,"o":13.69,"t":"2025-08-29T04:00:00Z","v":37791,"vw":13.731509},{"c":13.63,"h":13.7,"l":13.5692,"n":497,"o":13.67,"t":"2025-09-02T04:00:00Z","v":160874,"vw":13.598311},{"c":13.64,"h":13.68,"l":13.56,"n":287,"o":13.59,"t":"2025-09-03T04:00:00Z","v":43753,"vw":13.588757},{"c":13.79,"h":13.79,"l":13.6609,"n":399,"o":13.68,"t":"2025-09-04T04:00:00Z","v":105358,"vw":13.749677},{"c":13.87,"h":13.99,"l":13.8,"n":391,"o":13.86,"t":"2025-09-05T04:00:00Z","v":67259,"vw":13.862328},{"c":13.82,"h":13.91,"l":13.74,"n":364,"o":13.91,"t":"2025-09-08T04:00:00Z","v":55245,"vw":13.79647},{"c":13.697,"h":13.82,"l":13.697,"n":282,"o":13.82,"t":"2025-09-09T04:00:00Z","v":40296,"vw":13.726932},{"c":13.65,"h":13.73,"l":13.6,"n":374,"o":13.71,"t":"2025-09-10T04:00:00Z","v":43012,"vw":13.641087},{"c":13.83,"h":13.83,"l":13.67,"n":262,"o":13.67,"t":"2025-09-11T04:00:00Z","v":43071,"vw":13.790831},{"c":13.73,"h":13.83,"l":13.7039,"n":322,"o":13.83,"t":"2025-09-12T04:00:00Z","v":39340,"vw":13.757657},{"c":13.76,"h":13.8,"l":13.73,"n":368,"o":13.77,"t":"2025-09-15T04:00:00Z","v":48204,"vw":13.764861},{"c":13.667,"h":13.775,"l":13.62,"n":354,"o":13.75,"t":"2025-09-16T04:00:00Z","v":43521,"vw":13.68784},{"c":13.65,"h":13.9554,"l":13.64,"n":475,"o":13.67,"t":"2025-09-17T04:00:00Z","v":95130,"vw":13.794473},{"c":13.8,"h":13.85,"l":13.66,"n":473,"o":13.7,"t":"2025-09-18T04:00:00Z","v":97969,"vw":13.783285},{"c":13.6,"h":13.85,"l":13.59,"n":528,"o":13.84,"t":"2025-09-19T04:00:00Z","v":95344,"vw":13.682631},{"c":13.45,"h":13.5575,"l":13.43,"n":491,"o":13.53,"t":"2025-09-22T04:00:00Z","v":73035,"vw":13.469762},{"c":13.47,"h":13.585,"l":13.45,"n":379,"o":13.51,"t":"2025-09-23T04:00:00Z","v":50072,"vw":13.51053},{"c":13.402,"h":13.49,"l":13.39,"n":371,"o":13.49,"t":"2025-09-24T04:00:00Z","v":36926,"vw":13.425184},{"c":13.34,"h":13.3806,"l":13.3,"n":420,"o":13.38,"t":"2025-09-25T04:00:00Z","v":37679,"vw":13.335326},{"c":13.44,"h":13.4786,"l":13.36,"n":356,"o":13.36,"t":"2025-09-26T04:00:00Z","v":51099,"vw":13.412697},{"c":13.33,"h":13.53,"l":13.2713,"n":589,"o":13.53,"t":"2025-09-29T04:00:00Z","v":73077,"vw":13.330424},{"c":13.42,"h":13.42,"l":13.26,"n":492,"o":13.33,"t":"2025-09-30T04:00:00Z","v":40777,"vw":13.299521},{"c":13.45,"h":13.4753,"l":13.335,"n":453,"o":13.38,"t":"2025-10-01T04:00:00Z","v":51824,"vw":13.408459},{"c":13.4295,"h":13.45,"l":13.372,"n":259,"o":13.445,"t":"2025-10-02T04:00:00Z","v":18847,"vw":13.404357},{"c":13.49,"h":13.63,"l":13.48,"n":279,"o":13.5,"t":"2025-10-03T04:00:00Z","v":25343,"vw":13.559895},{"c":13.28,"h":13.54,"l":13.27,"n":517,"o":13.54,"t":"2025-10-06T04:00:00Z","v":51869,"vw":13.381262},{"c":13.213,"h":13.29,"l":13.2089,"n":390,"o":13.27,"t":"2025-10-07T04:00:00Z","v":38887,"vw":13.260809},{"c":13.2881,"h":13.2899,"l":13.2,"n":271,"o":13.25,"t":"2025-10-08T04:00:00Z","v":49764,"vw":13.262349},{"c":13.092,"h":13.285,"l":13.09,"n":294,"o":13.285,"t":"2025-10-09T04:00:00Z","v":40525,"vw":13.196158},{"c":12.9,"h":13.1701,"l":12.9,"n":497,"o":13.11,"t":"2025-10-10T04:00:00Z","v":53402,"vw":13.039015},{"c":13.002,"h":13.05,"l":12.95,"n":308,"o":13.03,"t":"2025-10-13T04:00:00Z","v":48635,"vw":12.986455},{"c":13.13,"h":13.1607,"l":12.9,"n":330,"o":12.9,"t":"2025-10-14T04:00:00Z","v":27002,"vw":13.017101},{"c":13.23,"h":13.31,"l":13.18,"n":316,"o":13.24,"t":"2025-10-15T04:00:00Z","v":54131,"vw":13.224},{"c":13.05,"h":13.25,"l":13.03,"n":320,"o":13.24,"t":"2025-10-16T04:00:00Z","v":29584,"vw":13.110444},{"c":13.08,"h":13.11,"l":13.03,"n":267,"o":13.04,"t":"2025-10-17T04:00:00Z","v":19410,"vw":13.058353},{"c":13.14,"h":13.14,"l":13.0452,"n":289,"o":13.12,"t":"2025-10-20T04:00:00Z","v":44170,"vw":13.102532},{"c":13.1172,"h":13.178,"l":13.0909,"n":205,"o":13.1,"t":"2025-10-21T04:00:00Z","v":29557,"vw":13.127826},{"c":13.18,"h":13.23,"l":13.12,"n":200,"o":13.14,"t":"2025-10-22T04:00:00Z","v":20845,"vw":13.166448},{"c":13.19,"h":13.22,"l":13.125,"n":351,"o":13.2,"t":"2025-10-23T04:00:00Z","v":58650,"vw":13.157991},{"c":13.23,"h":13.3096,"l":13.225,"n":428,"o":13.26,"t":"2025-10-24T04:00:00Z","v":58401,"vw":13.247634},{"c":13.21,"h":13.3,"l":13.16,"n":557,"o":13.3,"t":"2025-10-27T04:00:00Z","v":62116,"vw":13.203612},{"c":13.145,"h":13.1989,"l":13.06,"n":369,"o":13.18,"t":"2025-10-28T04:00:00Z","v":42086,"vw":13.125089},{"c":12.88,"h":13.12,"l":12.79,"n":484,"o":13.12,"t":"2025-10-29T04:00:00Z","v":71811,"vw":13.005539},{"c":12.69,"h":12.86,"l":12.66,"n":401,"o":12.81,"t":"2025-10-30T04:00:00Z","v":39613,"vw":12.76839},{"c":12.68,"h":12.7,"l":12.53,"n":411,"o":12.68,"t":"2025-10-31T04:00:00Z","v":57350,"vw":12.636761},{"c":12.64,"h":12.7,"l":12.47,"n":459,"o":12.65,"t":"2025-11-03T05:00:00Z","v":51454,"vw":12.5793},{"c":12.64,"h":12.653,"l":12.567,"n":312,"o":12.57,"t":"2025-11-04T05:00:00Z","v":54449,"vw":12.613621},{"c":12.85,"h":12.87,"l":12.77,"n":310,"o":12.8,"t":"2025-11-05T05:00:00Z","v":37425,"vw":12.809397},{"c":12.69,"h":12.86,"l":12.69,"n":243,"o":12.82,"t":"2025-11-06T05:00:00Z","v":28748,"vw":12.78833},{"c":12.7361,"h":12.7421,"l":12.65,"n":209,"o":12.67,"t":"2025-11-07T05:00:00Z","v":21286,"vw":12.695357},{"c":12.73,"h":12.8,"l":12.6901,"n":285,"o":12.79,"t":"2025-11-10T05:00:00Z","v":62673,"vw":12.724373},{"c":12.89,"h":12.9,"l":12.78,"n":308,"o":12.78,"t":"2025-11-11T05:00:00Z","v":43182,"vw":12.863084},{"c":12.8,"h":12.93,"l":12.8,"n":249,"o":12.87,"t":"2025-11-12T05:00:00Z","v":21358,"vw":12.841038},{"c":12.72,"h":12.835,"l":12.7,"n":545,"o":12.8,"t":"2025-11-13T05:00:00Z","v":73715,"vw":12.769508},{"c":12.7048,"h":12.73,"l":12.59,"n":375,"o":12.71,"t":"2025-11-14T05:00:00Z","v":48262,"vw":12.633122},{"c":12.495,"h":12.73,"l":12.485,"n":331,"o":12.7,"t":"2025-11-17T05:00:00Z","v":25409,"vw":12.617192},{"c":12.47,"h":12.4964,"l":12.41,"n":261,"o":12.43,"t":"2025-11-18T05:00:00Z","v":28787,"vw":12.437529},{"c":12.35,"h":12.5,"l":12.3252,"n":458,"o":12.5,"t":"2025-11-19T05:00:00Z","v":60859,"vw":12.38731},{"c":12.3,"h":12.4846,"l":12.3,"n":290,"o":12.455,"t":"2025-11-20T05:00:00Z","v":34022,"vw":12.395711},{"c":12.62,"h":12.655,"l":12.3001,"n":295,"o":12.33,"t":"2025-11-21T05:00:00Z","v":23036,"vw":12.49468},{"c":12.54,"h":12.55,"l":12.46,"n":351,"o":12.53,"t":"2025-11-24T05:00:00Z","v":55671,"vw":12.517381},{"c":12.8,"h":12.85,"l":12.56,"n":297,"o":12.56,"t":"2025-11-25T05:00:00Z","v":30636,"vw":12.775578},{"c":12.88,"h":13,"l":12.785,"n":419,"o":12.83,"t":"2025-11-26T05:00:00Z","v":59366,"vw":12.91318},{"c":12.88,"h":12.94,"l":12.85,"n":303,"o":12.94,"t":"2025-11-28T05:00:00Z","v":29189,"vw":12.876721},{"c":12.84,"h":12.8697,"l":12.79,"n":413,"o":12.83,"t":"2025-12-01T05:00:00Z","v":48654,"vw":12.822955},{"c":12.82,"h":12.91,"l":12.785,"n":350,"o":12.91,"t":"2025-12-02T05:00:00Z","v":60213,"vw":12.820993},{"c":12.98,"h":12.985,"l":12.83,"n":332,"o":12.83,"t":"2025-12-03T05:00:00Z","v":34545,"vw":12.932466},{"c":12.82,"h":12.99,"l":12.82,"n":229,"o":12.95,"t":"2025-12-04T05:00:00Z","v":37040,"vw":12.912495},{"c":12.82,"h":12.9,"l":12.8,"n":292,"o":12.82,"t":"2025-12-05T05:00:00Z","v":28910,"vw":12.843969},{"c":12.75,"h":12.85,"l":12.75,"n":322,"o":12.85,"t":"2025-12-08T05:00:00Z","v":41787,"vw":12.805663},{"c":12.81,"h":12.85,"l":12.75,"n":250,"o":12.75,"t":"2025-12-09T05:00:00Z","v":39420,"vw":12.811112},{"c":13.02,"h":13.085,"l":12.82,"n":400,"o":12.82,"t":"2025-12-10T05:00:00Z","v":53663,"vw":12.936099},{"c":13.09,"h":13.16,"l":13,"n":473,"o":13,"t":"2025-12-11T05:00:00Z","v":88408,"vw":13.102956},{"c":13.11,"h":13.2,"l":13.08,"n":385,"o":13.15,"t":"2025-12-12T05:00:00Z","v":55779,"vw":13.145537},{"c":13.15,"h":13.195,"l":13.06,"n":504,"o":13.15,"t":"2025-12-15T05:00:00Z","v":70813,"vw":13.132529},{"c":13.07,"h":13.16,"l":13.069,"n":395,"o":13.14,"t":"2025-12-16T05:00:00Z","v":88382,"vw":13.114125},{"c":13.22,"h":13.2864,"l":13.15,"n":306,"o":13.15,"t":"2025-12-17T05:00:00Z","v":36964,"vw":13.206346},{"c":13.19,"h":13.282,"l":13.18,"n":244,"o":13.23,"t":"2025-12-18T05:00:00Z","v":44192,"vw":13.224669},{"c":13.01,"h":13.17,"l":13,"n":303,"o":13.17,"t":"2025-12-19T05:00:00Z","v":49100,"vw":13.094282},{"c":12.93,"h":13.03,"l":12.93,"n":557,"o":12.99,"t":"2025-12-22T05:00:00Z","v":65263,"vw":12.974768},{"c":12.82,"h":12.94,"l":12.8,"n":384,"o":12.94,"t":"2025-12-23T05:00:00Z","v":37223,"vw":12.849188},{"c":12.9,"h":12.92,"l":12.81,"n":261,"o":12.81,"t":"2025-12-24T05:00:00Z","v":29906,"vw":12.861765},{"c":12.91,"h":12.9213,"l":12.85,"n":411,"o":12.91,"t":"2025-12-26T05:00:00Z","v":41069,"vw":12.886753},{"c":12.87,"h":12.92,"l":12.8535,"n":399,"o":12.88,"t":"2025-12-29T05:00:00Z","v":46441,"vw":12.878383},{"c":12.88,"h":12.91,"l":12.87,"n":301,"o":12.89,"t":"2025-12-30T05:00:00Z","v":47572,"vw":12.88987},{"c":12.81,"h":12.885,"l":12.79,"n":483,"o":12.88,"t":"2025-12-31T05:00:00Z","v":80005,"vw":12.837437},{"c":12.91,"h":12.98,"l":12.74,"n":444,"o":12.87,"t":"2026-01-02T05:00:00Z","v":39054,"vw":12.858387},{"c":12.89,"h":12.96,"l":12.83,"n":620,"o":12.94,"t":"2026-01-05T05:00:00Z","v":155198,"vw":12.911807},{"c":13.02,"h":13.025,"l":12.85,"n":396,"o":12.9,"t":"2026-01-06T05:00:00Z","v":100561,"vw":12.909096},{"c":12.96,"h":13.05,"l":12.9,"n":273,"o":13.05,"t":"2026-01-07T05:00:00Z","v":28894,"vw":12.953224},{"c":13.2,"h":13.26,"l":12.89,"n":339,"o":12.91,"t":"2026-01-08T05:00:00Z","v":44360,"vw":13.146044},{"c":13.31,"h":13.34,"l":13.21,"n":289,"o":13.21,"t":"2026-01-09T05:00:00Z","v":40817,"vw":13.283939},{"c":13.39,"h":13.405,"l":13.2638,"n":460,"o":13.3,"t":"2026-01-12T05:00:00Z","v":90484,"vw":13.367},{"c":13.38,"h":13.4799,"l":13.34,"n":435,"o":13.43,"t":"2026-01-13T05:00:00Z","v":74353,"vw":13.411634},{"c":13.54,"h":13.545,"l":13.37,"n":320,"o":13.37,"t":"2026-01-14T05:00:00Z","v":40790,"vw":13.464285},{"c":13.75,"h":13.78,"l":13.5249,"n":476,"o":13.53,"t":"2026-01-15T05:00:00Z","v":68334,"vw":13.7419},{"c":13.825,"h":13.83,"l":13.7,"n":349,"o":13.76,"t":"2026-01-16T05:00:00Z","v":40497,"vw":13.767556},{"c":13.5,"h":13.58,"l":13.47,"n":492,"o":13.555,"t":"2026-01-20T05:00:00Z","v":65256,"vw":13.519894},{"c":13.72,"h":13.72,"l":13.57,"n":261,"o":13.6,"t":"2026-01-21T05:00:00Z","v":37916,"vw":13.621477},{"c":13.73,"h":13.87,"l":13.7016,"n":268,"o":13.77,"t":"2026-01-22T05:00:00Z","v":33734,"vw":13.791276},{"c":13.62,"h":13.71,"l":13.61,"n":297,"o":13.71,"t":"2026-01-23T05:00:00Z","v":29013,"vw":13.65618},{"c":13.6,"h":13.64,"l":13.5,"n":374,"o":13.62,"t":"2026-01-26T05:00:00Z","v":48435,"vw":13.553714},{"c":13.67,"h":13.681,"l":13.555,"n":199,"o":13.57,"t":"2026-01-27T05:00:00Z","v":31826,"vw":13.62761},{"c":13.55,"h":13.735,"l":13.53,"n":391,"o":13.7,"t":"2026-01-28T05:00:00Z","v":36634,"vw":13.626147},{"c":13.7,"h":13.74,"l":13.61,"n":389,"o":13.61,"t":"2026-01-29T05:00:00Z","v":49704,"vw":13.663876},{"c":13.5724,"h":13.735,"l":13.4355,"n":365,"o":13.71,"t":"2026-01-30T05:00:00Z","v":36847,"vw":13.553336},{"c":13.57,"h":13.66,"l":13.51,"n":433,"o":13.53,"t":"2026-02-02T05:00:00Z","v":74019,"vw":13.618542},{"c":13.6,"h":13.71,"l":13.5,"n":488,"o":13.6,"t":"2026-02-03T05:00:00Z","v":111645,"vw":13.571443},{"c":13.88,"h":13.88,"l":13.63,"n":285,"o":13.63,"t":"2026-02-04T05:00:00Z","v":40561,"vw":13.808375},{"c":13.8,"h":13.89,"l":13.73,"n":463,"o":13.83,"t":"2026-02-05T05:00:00Z","v":59490,"vw":13.796237},{"c":13.86,"h":13.92,"l":13.8301,"n":348,"o":13.89,"t":"2026-02-06T05:00:00Z","v":73234,"vw":13.866444},{"c":13.72,"h":13.84,"l":13.6,"n":368,"o":13.84,"t":"2026-02-09T05:00:00Z","v":50375,"vw":13.710267},{"c":13.84,"h":13.885,"l":13.74,"n":264,"o":13.77,"t":"2026-02-10T05:00:00Z","v":27369,"vw":13.836227},{"c":13.74,"h":13.87,"l":13.735,"n":250,"o":13.86,"t":"2026-02-11T05:00:00Z","v":30338,"vw":13.787498},{"c":13.625,"h":13.825,"l":13.5488,"n":378,"o":13.76,"t":"2026-02-12T05:00:00Z","v":49690,"vw":13.698771},{"c":13.78,"h":13.84,"l":13.61,"n":306,"o":13.67,"t":"2026-02-13T05:00:00Z","v":45910,"vw":13.720678},{"c":13.61,"h":13.8,"l":13.5208,"n":321,"o":13.78,"t":"2026-02-17T05:00:00Z","v":33095,"vw":13.621906},{"c":13.67,"h":13.7531,"l":13.6375,"n":293,"o":13.64,"t":"2026-02-18T05:00:00Z","v":27828,"vw":13.683481},{"c":13.68,"h":13.68,"l":13.58,"n":238,"o":13.66,"t":"2026-02-19T05:00:00Z","v":18504,"vw":13.631878},{"c":13.7,"h":13.7,"l":13.55,"n":294,"o":13.66,"t":"2026-02-20T05:00:00Z","v":36576,"vw":13.640323},{"c":13.41,"h":13.59,"l":13.36,"n":357,"o":13.56,"t":"2026-02-23T05:00:00Z","v":37512,"vw":13.43689},{"c":13.42,"h":13.43,"l":13.34,"n":251,"o":13.41,"t":"2026-02-24T05:00:00Z","v":21551,"vw":13.394033},{"c":13.41,"h":13.47,"l":13.23,"n":318,"o":13.47,"t":"2026-02-25T05:00:00Z","v":46029,"vw":13.314469},{"c":13.56,"h":13.6,"l":13.37,"n":225,"o":13.37,"t":"2026-02-26T05:00:00Z","v":24218,"vw":13.506472},{"c":13.53,"h":13.59,"l":13.45,"n":320,"o":13.55,"t":"2026-02-27T05:00:00Z","v":28024,"vw":13.537994},{"c":13.61,"h":13.66,"l":13.34,"n":513,"o":13.43,"t":"2026-03-02T05:00:00Z","v":81047,"vw":13.529533},{"c":13.54,"h":13.59,"l":13.26,"n":395,"o":13.47,"t":"2026-03-03T05:00:00Z","v":114041,"vw":13.498292},{"c":13.6361,"h":13.66,"l":13.44,"n":268,"o":13.56,"t":"2026-03-04T05:00:00Z","v":31414,"vw":13.575766},{"c":13.5498,"h":13.6235,"l":13.48,"n":262,"o":13.56,"t":"2026-03-05T05:00:00Z","v":30102,"vw":13.563792},{"c":13.42,"h":13.435,"l":13.26,"n":224,"o":13.39,"t":"2026-03-06T05:00:00Z","v":21301,"vw":13.374685},{"c":13.32,"h":13.34,"l":12.97,"n":373,"o":13.31,"t":"2026-03-09T04:00:00Z","v":38174,"vw":13.109995},{"c":13.23,"h":13.38,"l":13.22,"n":195,"o":13.3,"t":"2026-03-10T04:00:00Z","v":22190,"vw":13.282451},{"c":13.18,"h":13.26,"l":13.08,"n":224,"o":13.26,"t":"2026-03-11T04:00:00Z","v":21678,"vw":13.132055},{"c":13.0443,"h":13.17,"l":13.0443,"n":260,"o":13.08,"t":"2026-03-12T04:00:00Z","v":20897,"vw":13.096044},{"c":12.99,"h":13.12,"l":12.97,"n":202,"o":13.12,"t":"2026-03-13T04:00:00Z","v":23971,"vw":13.051129},{"c":13.04,"h":13.138,"l":13.03,"n":290,"o":13.1,"t":"2026-03-16T04:00:00Z","v":39152,"vw":13.066211},{"c":13.12,"h":13.195,"l":13.12,"n":242,"o":13.13,"t":"2026-03-17T04:00:00Z","v":31655,"vw":13.143885},{"c":13,"h":13.1,"l":13,"n":160,"o":13.1,"t":"2026-03-18T04:00:00Z","v":12564,"vw":13.033343},{"c":13.04,"h":13.13,"l":12.94,"n":487,"o":12.96,"t":"2026-03-19T04:00:00Z","v":60253,"vw":13.009342},{"c":12.688,"h":13.01,"l":12.67,"n":606,"o":13.01,"t":"2026-03-20T04:00:00Z","v":105795,"vw":12.798077},{"c":12.89,"h":13.02,"l":12.785,"n":410,"o":12.79,"t":"2026-03-23T04:00:00Z","v":83173,"vw":12.925549},{"c":12.91,"h":13.02,"l":12.82,"n":285,"o":12.84,"t":"2026-03-24T04:00:00Z","v":47094,"vw":12.938794},{"c":13.02,"h":13.04,"l":12.9,"n":538,"o":12.98,"t":"2026-03-25T04:00:00Z","v":76019,"vw":12.990797},{"c":12.99,"h":13.09,"l":12.9,"n":286,"o":12.9,"t":"2026-03-26T04:00:00Z","v":16166,"vw":13.01699},{"c":12.87,"h":13,"l":12.82,"n":333,"o":13,"t":"2026-03-27T04:00:00Z","v":37954,"vw":12.925901},{"c":12.97,"h":13.06,"l":12.9001,"n":509,"o":12.95,"t":"2026-03-30T04:00:00Z","v":103835,"vw":12.97621},{"c":13.1224,"h":13.17,"l":12.95,"n":439,"o":13.07,"t":"2026-03-31T04:00:00Z","v":84716,"vw":13.04134},{"c":13.15,"h":13.19,"l":13.08,"n":430,"o":13.19,"t":"2026-04-01T04:00:00Z","v":61981,"vw":13.138973},{"c":13.2,"h":13.2,"l":13.0201,"n":266,"o":13.07,"t":"2026-04-02T04:00:00Z","v":41657,"vw":13.0983},{"c":13.155,"h":13.2,"l":13.12,"n":564,"o":13.16,"t":"2026-04-06T04:00:00Z","v":103127,"vw":13.153152},{"c":13.14,"h":13.2,"l":13.11,"n":492,"o":13.11,"t":"2026-04-07T04:00:00Z","v":85369,"vw":13.147419},{"c":13.31,"h":13.38,"l":13.26,"n":382,"o":13.31,"t":"2026-04-08T04:00:00Z","v":37784,"vw":13.323672},{"c":13.46,"h":13.48,"l":13.24,"n":353,"o":13.24,"t":"2026-04-09T04:00:00Z","v":67369,"vw":13.417712},{"c":13.45,"h":13.51,"l":13.415,"n":315,"o":13.44,"t":"2026-04-10T04:00:00Z","v":42845,"vw":13.454725},{"c":13.52,"h":13.525,"l":13.365,"n":312,"o":13.39,"t":"2026-04-13T04:00:00Z","v":38417,"vw":13.427531},{"c":13.5693,"h":13.585,"l":13.51,"n":210,"o":13.51,"t":"2026-04-14T04:00:00Z","v":29324,"vw":13.549625},{"c":13.5826,"h":13.585,"l":13.53,"n":261,"o":13.57,"t":"2026-04-15T04:00:00Z","v":26870,"vw":13.560681},{"c":13.59,"h":13.65,"l":13.54,"n":200,"o":13.565,"t":"2026-04-16T04:00:00Z","v":21082,"vw":13.581741},{"c":13.79,"h":13.845,"l":13.625,"n":350,"o":13.63,"t":"2026-04-17T04:00:00Z","v":42022,"vw":13.736713},{"c":13.74,"h":13.77,"l":13.67,"n":233,"o":13.67,"t":"2026-04-20T04:00:00Z","v":29376,"vw":13.74269},{"c":13.65,"h":13.85,"l":13.64,"n":214,"o":13.76,"t":"2026-04-21T04:00:00Z","v":20632,"vw":13.783603},{"c":13.71,"h":13.77,"l":13.6793,"n":268,"o":13.72,"t":"2026-04-22T04:00:00Z","v":32014,"vw":13.704725},{"c":13.67,"h":13.75,"l":13.5826,"n":211,"o":13.75,"t":"2026-04-23T04:00:00Z","v":16025,"vw":13.707285},{"c":13.73,"h":13.74,"l":13.6299,"n":211,"o":13.67,"t":"2026-04-24T04:00:00Z","v":14555,"vw":13.695015},{"c":13.78,"h":13.84,"l":13.76,"n":199,"o":13.76,"t":"2026-04-27T04:00:00Z","v":11208,"vw":13.795072},{"c":13.83,"h":13.89,"l":13.75,"n":254,"o":13.75,"t":"2026-04-28T04:00:00Z","v":33862,"vw":13.824151},{"c":13.62,"h":13.83,"l":13.57,"n":224,"o":13.83,"t":"2026-04-29T04:00:00Z","v":21750,"vw":13.645197},{"c":13.8,"h":13.85,"l":13.58,"n":236,"o":13.58,"t":"2026-04-30T04:00:00Z","v":14281,"vw":13.71618},{"c":13.9,"h":13.92,"l":13.8294,"n":241,"o":13.87,"t":"2026-05-01T04:00:00Z","v":9317,"vw":13.881661},{"c":13.66,"h":13.833,"l":13.63,"n":263,"o":13.82,"t":"2026-05-04T04:00:00Z","v":20177,"vw":13.747633},{"c":13.8536,"h":13.8971,"l":13.7304,"n":161,"o":13.74,"t":"2026-05-05T04:00:00Z","v":10489,"vw":13.801091},{"c":13.75,"h":13.97,"l":13.7101,"n":262,"o":13.95,"t":"2026-05-06T04:00:00Z","v":25632,"vw":13.755378},{"c":13.72,"h":13.84,"l":13.67,"n":282,"o":13.7,"t":"2026-05-07T04:00:00Z","v":75129,"vw":13.749012},{"c":13.69,"h":13.76,"l":13.62,"n":238,"o":13.71,"t":"2026-05-08T04:00:00Z","v":17693,"vw":13.715972},{"c":13.52,"h":13.75,"l":13.5101,"n":246,"o":13.71,"t":"2026-05-11T04:00:00Z","v":20723,"vw":13.5768},{"c":13.4818,"h":13.6099,"l":13.43,"n":198,"o":13.55,"t":"2026-05-12T04:00:00Z","v":25709,"vw":13.500864},{"c":13.41,"h":13.5,"l":13.342,"n":181,"o":13.5,"t":"2026-05-13T04:00:00Z","v":37436,"vw":13.399555},{"c":13.407,"h":13.53,"l":13.4,"n":194,"o":13.44,"t":"2026-05-14T04:00:00Z","v":20759,"vw":13.42104},{"c":13.2339,"h":13.36,"l":13.2307,"n":216,"o":13.33,"t":"2026-05-15T04:00:00Z","v":15191,"vw":13.288983},{"c":13.34,"h":13.39,"l":13.18,"n":227,"o":13.18,"t":"2026-05-18T04:00:00Z","v":29457,"vw":13.317407},{"c":13.263,"h":13.36,"l":13.25,"n":164,"o":13.25,"t":"2026-05-19T04:00:00Z","v":12665,"vw":13.324244},{"c":13.4025,"h":13.4025,"l":13.25,"n":165,"o":13.27,"t":"2026-05-20T04:00:00Z","v":350533,"vw":13.369489},{"c":13.49,"h":13.528,"l":13.263,"n":313,"o":13.35,"t":"2026-05-21T04:00:00Z","v":28822,"vw":13.397489},{"c":13.54,"h":13.54,"l":13.49,"n":221,"o":13.53,"t":"2026-05-22T04:00:00Z","v":11899,"vw":13.519315},{"c":13.54,"h":13.6063,"l":13.481,"n":274,"o":13.55,"t":"2026-05-26T04:00:00Z","v":29856,"vw":13.52847},{"c":13.6,"h":13.67,"l":13.52,"n":197,"o":13.52,"t":"2026-05-27T04:00:00Z","v":17483,"vw":13.621298},{"c":13.62,"h":13.64,"l":13.54,"n":155,"o":13.64,"t":"2026-05-28T04:00:00Z","v":12858,"vw":13.589695},{"c":13.61,"h":13.67,"l":13.58,"n":265,"o":13.59,"t":"2026-05-29T04:00:00Z","v":36660,"vw":13.612545},{"c":13.54,"h":13.57,"l":13.48,"n":251,"o":13.55,"t":"2026-06-01T04:00:00Z","v":24527,"vw":13.535359},{"c":13.58,"h":13.63,"l":13.5,"n":350,"o":13.5,"t":"2026-06-02T04:00:00Z","v":36171,"vw":13.592931},{"c":13.41,"h":13.54,"l":13.4,"n":231,"o":13.54,"t":"2026-06-03T04:00:00Z","v":46422,"vw":13.442622},{"c":13.6,"h":13.625,"l":13.48,"n":208,"o":13.48,"t":"2026-06-04T04:00:00Z","v":19535,"vw":13.578248},{"c":13.59,"h":13.69,"l":13.57,"n":301,"o":13.57,"t":"2026-06-05T04:00:00Z","v":56413,"vw":13.627348},{"c":13.58,"h":13.7,"l":13.58,"n":251,"o":13.62,"t":"2026-06-08T04:00:00Z","v":30125,"vw":13.624668},{"c":13.7589,"h":13.7951,"l":13.66,"n":189,"o":13.66,"t":"2026-06-09T04:00:00Z","v":13152,"vw":13.757279},{"c":13.74,"h":13.8999,"l":13.73,"n":181,"o":13.78,"t":"2026-06-10T04:00:00Z","v":23156,"vw":13.812817},{"c":13.82,"h":13.8699,"l":13.73,"n":162,"o":13.83,"t":"2026-06-11T04:00:00Z","v":28122,"vw":13.825206},{"c":13.91,"h":14.001,"l":13.8378,"n":344,"o":13.85,"t":"2026-06-12T04:00:00Z","v":54712,"vw":13.936121},{"c":13.8046,"h":14,"l":13.8046,"n":251,"o":14,"t":"2026-06-15T04:00:00Z","v":14433,"vw":13.908886},{"c":13.81,"h":13.895,"l":13.78,"n":203,"o":13.82,"t":"2026-06-16T04:00:00Z","v":22136,"vw":13.813094},{"c":13.6,"h":13.8201,"l":13.6,"n":210,"o":13.79,"t":"2026-06-17T04:00:00Z","v":23120,"vw":13.751583},{"c":13.72,"h":13.775,"l":13.655,"n":232,"o":13.66,"t":"2026-06-18T04:00:00Z","v":42643,"vw":13.729554},{"c":13.46,"h":13.7015,"l":13.46,"n":325,"o":13.675,"t":"2026-06-22T04:00:00Z","v":28789,"vw":13.549797},{"c":13.64,"h":13.66,"l":13.45,"n":159,"o":13.45,"t":"2026-06-23T04:00:00Z","v":34071,"vw":13.566937},{"c":13.85,"h":13.8682,"l":13.72,"n":218,"o":13.72,"t":"2026-06-24T04:00:00Z","v":25461,"vw":13.822448},{"c":13.92,"h":14.0299,"l":13.88,"n":344,"o":13.95,"t":"2026-06-25T04:00:00Z","v":28999,"vw":13.958637},{"c":14.22,"h":14.24,"l":13.91,"n":306,"o":13.93,"t":"2026-06-26T04:00:00Z","v":43963,"vw":14.082842},{"c":14.18,"h":14.24,"l":14.05,"n":453,"o":14.24,"t":"2026-06-29T04:00:00Z","v":49425,"vw":14.121884},{"c":14.12,"h":14.19,"l":14.115,"n":392,"o":14.15,"t":"2026-06-30T04:00:00Z","v":60501,"vw":14.159677},{"c":14.2,"h":14.32,"l":14.12,"n":249,"o":14.12,"t":"2026-07-01T04:00:00Z","v":26671,"vw":14.272526},{"c":14.28,"h":14.3,"l":14.19,"n":247,"o":14.3,"t":"2026-07-02T04:00:00Z","v":19433,"vw":14.244572},{"c":14.155,"h":14.2877,"l":14.125,"n":313,"o":14.25,"t":"2026-07-06T04:00:00Z","v":32420,"vw":14.171412},{"c":14.17,"h":14.33,"l":14.17,"n":204,"o":14.19,"t":"2026-07-07T04:00:00Z","v":28800,"vw":14.230465},{"c":14,"h":14.21,"l":14,"n":227,"o":14.13,"t":"2026-07-08T04:00:00Z","v":23935,"vw":14.05342},{"c":14.03,"h":14.0502,"l":13.962,"n":152,"o":14.05,"t":"2026-07-09T04:00:00Z","v":16744,"vw":14.012392},{"c":14.15,"h":14.15,"l":14.06,"n":163,"o":14.06,"t":"2026-07-10T04:00:00Z","v":4485,"vw":14.122587},{"c":14.18,"h":14.24,"l":14.15,"n":164,"o":14.2,"t":"2026-07-13T04:00:00Z","v":5987,"vw":14.17366},{"c":14.2042,"h":14.22,"l":14.1656,"n":136,"o":14.22,"t":"2026-07-14T04:00:00Z","v":3712,"vw":14.183371},{"c":14.269,"h":14.41,"l":14.2,"n":331,"o":14.2,"t":"2026-07-15T04:00:00Z","v":49971,"vw":14.313321},{"c":14.74,"h":14.76,"l":14.33,"n":369,"o":14.33,"t":"2026-07-16T04:00:00Z","v":52949,"vw":14.64294},{"c":14.67,"h":14.87,"l":14.58,"n":272,"o":14.76,"t":"2026-07-17T04:00:00Z","v":13725,"vw":14.69643},{"c":14.5145,"h":14.65,"l":14.5145,"n":276,"o":14.65,"t":"2026-07-20T04:00:00Z","v":36703,"vw":14.562595},{"c":14.4791,"h":14.51,"l":14.46,"n":207,"o":14.51,"t":"2026-07-21T04:00:00Z","v":10892,"vw":14.473548},{"c":14.44,"h":14.5,"l":14.42,"n":274,"o":14.5,"t":"2026-07-22T04:00:00Z","v":43302,"vw":14.443852},{"c":14.27,"h":14.45,"l":14.23,"n":531,"o":14.45,"t":"2026-07-23T04:00:00Z","v":62422,"vw":14.29407},{"c":14.26,"h":14.41,"l":14.25,"n":276,"o":14.26,"t":"2026-07-24T04:00:00Z","v":25753,"vw":14.31825},{"c":14.35,"h":14.419,"l":14.31,"n":269,"o":14.35,"t":"2026-07-27T04:00:00Z","v":19751,"vw":14.368842},{"c":14.5,"h":14.59,"l":14.47,"n":201,"o":14.47,"t":"2026-07-28T04:00:00Z","v":17346,"vw":14.526172},{"c":14.47,"h":14.62,"l":14.46,"n":220,"o":14.5,"t":"2026-07-29T04:00:00Z","v":61908,"vw":14.539949},{"c":14.24,"h":14.4,"l":14.19,"n":218,"o":14.4,"t":"2026-07-30T04:00:00Z","v":10981,"vw":14.270741},{"c":14.17,"h":14.22,"l":14.09,"n":263,"o":14.22,"t":"2026-07-31T04:00:00Z","v":29493,"vw":14.183364},{"c":14.2709,"h":14.345,"l":14.19,"n":236,"o":14.21,"t":"2026-08-03T04:00:00Z","v":29032,"vw":14.283298},{"c":14.36,"h":14.38,"l":14.2,"n":221,"o":14.24,"t":"2026-08-04T04:00:00Z","v":27263,"vw":14.298727},{"c":14.3,"h":14.39,"l":14.23,"n":231,"o":14.39,"t":"2026-08-05T04:00:00Z","v":21325,"vw":14.28576},{"c":14.29,"h":14.4,"l":14.29,"n":194,"o":14.37,"t":"2026-08-06T04:00:00Z","v":15974,"vw":14.340485},{"c":14.445,"h":14.48,"l":14.35,"n":220,"o":14.35,"t":"2026-08-07T04:00:00Z","v":18162,"vw":14.420061},{"c":14.24,"h":14.41,"l":14.19,"n":324,"o":14.37,"t":"2026-08-10T04:00:00Z","v":61061,"vw":14.240756},{"c":14.32,"h":14.39,"l":14.25,"n":291,"o":14.25,"t":"2026-08-11T04:00:00Z","v":24875,"vw":14.34514},{"c":14.3,"h":14.34,"l":14.23,"n":249,"o":14.29,"t":"2026-08-12T04:00:00Z","v":19819,"vw":14.291323},{"c":14.47,"h":14.48,"l":14.4,"n":321,"o":14.4,"t":"2026-08-13T04:00:00Z","v":66115,"vw":14.437112},{"c":14.45,"h":14.53,"l":14.44,"n":283,"o":14.5,"t":"2026-08-14T04:00:00Z","v":37339,"vw":14.485938},{"c":14.34,"h":14.48,"l":14.29,"n":388,"o":14.44,"t":"2026-08-17T04:00:00Z","v":43878,"vw":14.35494},{"c":14.29,"h":14.4,"l":14.29,"n":241,"o":14.35,"t":"2026-08-18T04:00:00Z","v":34887,"vw":14.360133},{"c":14.48,"h":14.54,"l":14.38,"n":157,"o":14.38,"t":"2026-08-19T04:00:00Z","v":15325,"vw":14.481393},{"c":14.43,"h":14.49,"l":14.3738,"n":195,"o":14.42,"t":"2026-08-20T04:00:00Z","v":13866,"vw":14.43724},{"c":14.4439,"h":14.48,"l":14.4287,"n":163,"o":14.45,"t":"2026-08-21T04:00:00Z","v":22695,"vw":14.462426},{"c":14.47,"h":14.5,"l":14.41,"n":190,"o":14.41,"t":"2026-08-24T04:00:00Z","v":21588,"vw":14.459536},{"c":14.43,"h":14.47,"l":14.39,"n":215,"o":14.47,"t":"2026-08-25T04:00:00Z","v":67445,"vw":14.432423},{"c":14.38,"h":14.45,"l":14.38,"n":153,"o":14.41,"t":"2026-08-26T04:00:00Z","v":17891,"vw":14.401279},{"c":14.3,"h":14.34,"l":14.3,"n":224,"o":14.34,"t":"2026-08-27T04:00:00Z","v":10201,"vw":14.318855},{"c":14.3,"h":14.39,"l":14.3,"n":229,"o":14.34,"t":"2026-08-28T04:00:00Z","v":17501,"vw":14.33827},{"c":14.21,"h":14.27,"l":14.2,"n":318,"o":14.27,"t":"2026-08-31T04:00:00Z","v":26290,"vw":14.229914},{"c":14.14,"h":14.24,"l":14.11,"n":213,"o":14.19,"t":"2026-09-01T04:00:00Z","v":18401,"vw":14.169996},{"c":14.2548,"h":14.315,"l":14.18,"n":137,"o":14.18,"t":"2026-09-02T04:00:00Z","v":7967,"vw":14.248345},{"c":14.19,"h":14.32,"l":14.18,"n":191,"o":14.28,"t":"2026-09-03T04:00:00Z","v":11679,"vw":14.235793},{"c":14.19,"h":14.25,"l":14.12,"n":258,"o":14.12,"t":"2026-09-04T04:00:00Z","v":17880,"vw":14.218825},{"c":14.1019,"h":14.16,"l":14.08,"n":189,"o":14.16,"t":"2026-09-08T04:00:00Z","v":8217,"vw":14.114502},{"c":13.93,"h":14.07,"l":13.92,"n":230,"o":14.07,"t":"2026-09-09T04:00:00Z","v":28177,"vw":13.944744},{"c":13.7461,"h":13.95,"l":13.73,"n":185,"o":13.95,"t":"2026-09-10T04:00:00Z","v":12722,"vw":13.807964},{"c":13.7661,"h":13.89,"l":13.75,"n":142,"o":13.89,"t":"2026-09-11T04:00:00Z","v":5963,"vw":13.788195},{"c":13.7195,"h":13.81,"l":13.7195,"n":237,"o":13.75,"t":"2026-09-14T04:00:00Z","v":24783,"vw":13.744758},{"c":13.69,"h":13.73,"l":13.683,"n":153,"o":13.73,"t":"2026-09-15T04:00:00Z","v":10048,"vw":13.707138},{"c":13.62,"h":13.78,"l":13.56,"n":213,"o":13.76,"t":"2026-09-16T04:00:00Z","v":31328,"vw":13.704608},{"c":13.6599,"h":13.78,"l":13.6599,"n":153,"o":13.74,"t":"2026-09-17T04:00:00Z","v":33911,"vw":13.701121},{"c":13.4633,"h":13.61,"l":13.4633,"n":201,"o":13.6,"t":"2026-09-18T04:00:00Z","v":10276,"vw":13.506002},{"c":13.437,"h":13.48,"l":13.43,"n":186,"o":13.44,"t":"2026-09-21T04:00:00Z","v":24934,"vw":13.44677},{"c":13.49,"h":13.53,"l":13.49,"n":139,"o":13.52,"t":"2026-09-22T04:00:00Z","v":18683,"vw":13.508695},{"c":13.28,"h":13.48,"l":13.28,"n":200,"o":13.48,"t":"2026-09-23T04:00:00Z","v":17896,"vw":13.336444},{"c":13.15,"h":13.27,"l":13.14,"n":346,"o":13.27,"t":"2026-09-24T04:00:00Z","v":29849,"vw":13.208508},{"c":13.14,"h":13.19,"l":13.07,"n":224,"o":13.19,"t":"2026-09-25T04:00:00Z","v":22095,"vw":13.114517},{"c":13.04,"h":13.11,"l":12.99,"n":299,"o":13.11,"t":"2026-09-28T04:00:00Z","v":31695,"vw":13.05196},{"c":12.9916,"h":13.06,"l":12.95,"n":255,"o":13.02,"t":"2026-09-29T04:00:00Z","v":27427,"vw":12.990158},{"c":12.85,"h":13.03,"l":12.85,"n":233,"o":13.03,"t":"2026-09-30T04:00:00Z","v":26495,"vw":12.98963},{"c":12.82,"h":12.87,"l":12.66,"n":238,"o":12.87,"t":"2026-10-01T04:00:00Z","v":9805,"vw":12.753047},{"c":12.83,"h":12.98,"l":12.81,"n":211,"o":12.94,"t":"2026-10-02T04:00:00Z","v":31765,"vw":12.882542},{"c":12.82,"h":12.8651,"l":12.74,"n":366,"o":12.845,"t":"2026-10-05T04:00:00Z","v":77532,"vw":12.817959},{"c":12.87,"h":12.89,"l":12.8026,"n":242,"o":12.82,"t":"2026-10-06T04:00:00Z","v":40554,"vw":12.852606},{"c":12.76,"h":12.81,"l":12.725,"n":217,"o":12.81,"t":"2026-10-07T04:00:00Z","v":16680,"vw":12.763142},{"c":12.86,"h":12.87,"l":12.65,"n":171,"o":12.74,"t":"2026-10-08T04:00:00Z","v":10334,"vw":12.774586},{"c":12.8099,"h":12.85,"l":12.7984,"n":208,"o":12.84,"t":"2026-10-09T04:00:00Z","v":36898,"vw":12.81281},{"c":12.86,"h":12.87,"l":12.775,"n":207,"o":12.84,"t":"2026-10-12T04:00:00Z","v":19998,"vw":12.840853},{"c":12.8829,"h":12.96,"l":12.82,"n":197,"o":12.91,"t":"2026-10-13T04:00:00Z","v":29790,"vw":12.859107},{"c":12.7157,"h":12.86,"l":12.68,"n":236,"o":12.85,"t":"2026-10-14T04:00:00Z","v":34988,"vw":12.761107},{"c":12.9052,"h":13.03,"l":12.85,"n":203,"o":12.88,"t":"2026-10-15T04:00:00Z","v":24842,"vw":12.968196},{"c":12.895,"h":13.01,"l":12.87,"n":188,"o":12.99,"t":"2026-10-16T04:00:00Z","v":23101,"vw":12.93111},{"c":12.6,"h":12.83,"l":12.57,"n":334,"o":12.83,"t":"2026-10-19T04:00:00Z","v":37538,"vw":12.626596},{"c":12.76,"h":12.8276,"l":12.76,"n":136,"o":12.79,"t":"2026-10-20T04:00:00Z","v":6175,"vw":12.778697},{"c":12.67,"h":12.78,"l":12.64,"n":185,"o":12.78,"t":"2026-10-21T04:00:00Z","v":19654,"vw":12.705593},{"c":13.07,"h":13.07,"l":12.72,"n":231,"o":12.72,"t":"2026-10-22T04:00:00Z","v":19829,"vw":12.941697}],"volatilityBars":[{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-09-22T13:45:00Z","v":275,"vw":13.52},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-09-22T14:00:00Z","v":250,"vw":13.51},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-09-22T14:45:00Z","v":739,"vw":13.51},{"c":13.51,"h":13.5128,"l":13.51,"n":6,"o":13.5128,"t":"2026-09-22T15:00:00Z","v":5423,"vw":13.510182},{"c":13.5077,"h":13.51,"l":13.5077,"n":2,"o":13.51,"t":"2026-09-22T15:30:00Z","v":260,"vw":13.508585},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-09-22T16:00:00Z","v":2368,"vw":13.51},{"c":13.5216,"h":13.5216,"l":13.5216,"n":1,"o":13.5216,"t":"2026-09-22T17:00:00Z","v":300,"vw":13.5216},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-09-22T18:00:00Z","v":390,"vw":13.53},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-09-22T18:45:00Z","v":1000,"vw":13.5},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-09-22T19:00:00Z","v":688,"vw":13.52},{"c":13.5001,"h":13.5001,"l":13.5001,"n":2,"o":13.5001,"t":"2026-09-22T19:15:00Z","v":527,"vw":13.5001},{"c":13.525,"h":13.525,"l":13.5,"n":5,"o":13.5,"t":"2026-09-22T19:30:00Z","v":3015,"vw":13.512377},{"c":13.49,"h":13.5018,"l":13.49,"n":5,"o":13.5018,"t":"2026-09-22T19:45:00Z","v":2404,"vw":13.49449},{"c":13.48,"h":13.48,"l":13.48,"n":9,"o":13.48,"t":"2026-09-23T13:30:00Z","v":842,"vw":13.48},{"c":13.33,"h":13.36,"l":13.33,"n":18,"o":13.36,"t":"2026-09-23T13:45:00Z","v":3303,"vw":13.355406},{"c":13.36,"h":13.36,"l":13.34,"n":2,"o":13.34,"t":"2026-09-23T14:00:00Z","v":800,"vw":13.3475},{"c":13.36,"h":13.36,"l":13.36,"n":4,"o":13.36,"t":"2026-09-23T14:15:00Z","v":190,"vw":13.36},{"c":13.3324,"h":13.342,"l":13.3324,"n":3,"o":13.342,"t":"2026-09-23T14:30:00Z","v":754,"vw":13.339443},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-09-23T14:45:00Z","v":206,"vw":13.32},{"c":13.3101,"h":13.3101,"l":13.3101,"n":3,"o":13.3101,"t":"2026-09-23T15:00:00Z","v":290,"vw":13.3101},{"c":13.34,"h":13.34,"l":13.33,"n":4,"o":13.3399,"t":"2026-09-23T15:15:00Z","v":1997,"vw":13.335498},{"c":13.32,"h":13.32,"l":13.32,"n":5,"o":13.32,"t":"2026-09-23T15:45:00Z","v":2126,"vw":13.32},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-23T17:15:00Z","v":100,"vw":13.3},{"c":13.3299,"h":13.3299,"l":13.3299,"n":14,"o":13.3299,"t":"2026-09-23T17:45:00Z","v":243,"vw":13.3299},{"c":13.3199,"h":13.3199,"l":13.3199,"n":1,"o":13.3199,"t":"2026-09-23T18:15:00Z","v":3833,"vw":13.3199},{"c":13.2922,"h":13.2922,"l":13.2922,"n":2,"o":13.2922,"t":"2026-09-23T18:30:00Z","v":303,"vw":13.2922},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-09-23T19:30:00Z","v":150,"vw":13.29},{"c":13.28,"h":13.2886,"l":13.28,"n":4,"o":13.2886,"t":"2026-09-23T19:45:00Z","v":1180,"vw":13.287136},{"c":13.27,"h":13.27,"l":13.27,"n":9,"o":13.27,"t":"2026-09-24T13:30:00Z","v":2244,"vw":13.27},{"c":13.245,"h":13.27,"l":13.23,"n":27,"o":13.25,"t":"2026-09-24T13:45:00Z","v":3617,"vw":13.246576},{"c":13.24,"h":13.245,"l":13.23,"n":31,"o":13.245,"t":"2026-09-24T14:00:00Z","v":4868,"vw":13.238218},{"c":13.22,"h":13.24,"l":13.22,"n":5,"o":13.24,"t":"2026-09-24T14:15:00Z","v":3334,"vw":13.239248},{"c":13.2,"h":13.205,"l":13.2,"n":8,"o":13.205,"t":"2026-09-24T14:30:00Z","v":567,"vw":13.20375},{"c":13.18,"h":13.18,"l":13.18,"n":7,"o":13.18,"t":"2026-09-24T14:45:00Z","v":229,"vw":13.18},{"c":13.175,"h":13.175,"l":13.175,"n":1,"o":13.175,"t":"2026-09-24T15:00:00Z","v":200,"vw":13.175},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-09-24T15:15:00Z","v":120,"vw":13.17},{"c":13.15,"h":13.1501,"l":13.15,"n":6,"o":13.1501,"t":"2026-09-24T15:45:00Z","v":1675,"vw":13.150086},{"c":13.1699,"h":13.1699,"l":13.15,"n":6,"o":13.15,"t":"2026-09-24T16:00:00Z","v":898,"vw":13.155287},{"c":13.21,"h":13.235,"l":13.19,"n":9,"o":13.19,"t":"2026-09-24T16:15:00Z","v":546,"vw":13.2175},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-24T16:30:00Z","v":100,"vw":13.2},{"c":13.1901,"h":13.21,"l":13.19,"n":4,"o":13.19,"t":"2026-09-24T16:45:00Z","v":1647,"vw":13.205762},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-09-24T17:00:00Z","v":120,"vw":13.19},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-24T17:15:00Z","v":100,"vw":13.16},{"c":13.165,"h":13.165,"l":13.165,"n":1,"o":13.165,"t":"2026-09-24T17:45:00Z","v":100,"vw":13.165},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-09-24T18:00:00Z","v":240,"vw":13.16},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-09-24T18:15:00Z","v":438,"vw":13.16},{"c":13.1699,"h":13.18,"l":13.165,"n":4,"o":13.165,"t":"2026-09-24T18:30:00Z","v":312,"vw":13.171633},{"c":13.16,"h":13.16,"l":13.15,"n":9,"o":13.151,"t":"2026-09-24T18:45:00Z","v":759,"vw":13.152104},{"c":13.15,"h":13.1694,"l":13.15,"n":5,"o":13.1694,"t":"2026-09-24T19:00:00Z","v":1312,"vw":13.164923},{"c":13.15,"h":13.15,"l":13.14,"n":4,"o":13.14,"t":"2026-09-24T19:30:00Z","v":523,"vw":13.146},{"c":13.145,"h":13.16,"l":13.1448,"n":10,"o":13.15,"t":"2026-09-24T19:45:00Z","v":2916,"vw":13.150524},{"c":13.15,"h":13.15,"l":13.15,"n":6,"o":13.15,"t":"2026-09-24T20:00:00Z","v":105,"vw":13.15},{"c":13.12,"h":13.19,"l":13.12,"n":27,"o":13.19,"t":"2026-09-25T13:30:00Z","v":1484,"vw":13.163709},{"c":13.09,"h":13.15,"l":13.0744,"n":19,"o":13.15,"t":"2026-09-25T14:00:00Z","v":5368,"vw":13.101691},{"c":13.1001,"h":13.1001,"l":13.1,"n":4,"o":13.1,"t":"2026-09-25T14:30:00Z","v":600,"vw":13.10005},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-25T15:00:00Z","v":300,"vw":13.11},{"c":13.07,"h":13.07,"l":13.07,"n":3,"o":13.07,"t":"2026-09-25T15:30:00Z","v":155,"vw":13.07},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-25T16:00:00Z","v":100,"vw":13.13},{"c":13.12,"h":13.12,"l":13.11,"n":4,"o":13.11,"t":"2026-09-25T16:15:00Z","v":8000,"vw":13.116506},{"c":13.11,"h":13.12,"l":13.1,"n":7,"o":13.1,"t":"2026-09-25T16:45:00Z","v":3010,"vw":13.115017},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-09-25T17:15:00Z","v":500,"vw":13.12},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-09-25T17:30:00Z","v":152,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-25T17:45:00Z","v":500,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-09-25T18:15:00Z","v":159,"vw":13.11},{"c":13.13,"h":13.13,"l":13.13,"n":3,"o":13.13,"t":"2026-09-25T19:45:00Z","v":302,"vw":13.13},{"c":13.14,"h":13.14,"l":13.14,"n":5,"o":13.14,"t":"2026-09-25T20:00:00Z","v":104,"vw":13.14},{"c":13.1,"h":13.11,"l":13.1,"n":24,"o":13.11,"t":"2026-09-28T13:30:00Z","v":3554,"vw":13.10631},{"c":13.07,"h":13.095,"l":13.07,"n":9,"o":13.085,"t":"2026-09-28T13:45:00Z","v":1931,"vw":13.080451},{"c":13.1,"h":13.11,"l":13.1,"n":2,"o":13.11,"t":"2026-09-28T14:15:00Z","v":938,"vw":13.107463},{"c":13.11,"h":13.11,"l":13.11,"n":5,"o":13.11,"t":"2026-09-28T14:30:00Z","v":450,"vw":13.11},{"c":12.99,"h":12.99,"l":12.99,"n":7,"o":12.99,"t":"2026-09-28T15:45:00Z","v":1197,"vw":12.99},{"c":13,"h":13,"l":12.99,"n":3,"o":12.99,"t":"2026-09-28T16:00:00Z","v":1000,"vw":12.991},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-09-28T16:15:00Z","v":253,"vw":13},{"c":13.03,"h":13.07,"l":13.03,"n":10,"o":13.06,"t":"2026-09-28T16:30:00Z","v":719,"vw":13.054441},{"c":13.045,"h":13.045,"l":13.0324,"n":4,"o":13.0324,"t":"2026-09-28T16:45:00Z","v":401,"vw":13.0362},{"c":13.09,"h":13.09,"l":13.04,"n":6,"o":13.04,"t":"2026-09-28T17:00:00Z","v":951,"vw":13.055},{"c":13.06,"h":13.06,"l":13.06,"n":15,"o":13.06,"t":"2026-09-28T17:45:00Z","v":280,"vw":13.06},{"c":13.0506,"h":13.0601,"l":13.05,"n":11,"o":13.05,"t":"2026-09-28T18:00:00Z","v":961,"vw":13.053784},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-09-28T18:30:00Z","v":150,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-09-28T18:45:00Z","v":608,"vw":13.04},{"c":13.045,"h":13.05,"l":13.035,"n":45,"o":13.035,"t":"2026-09-28T19:00:00Z","v":15318,"vw":13.04178},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-09-28T19:15:00Z","v":506,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":2,"o":13.04,"t":"2026-09-28T19:45:00Z","v":500,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":6,"o":13.04,"t":"2026-09-28T20:00:00Z","v":1010,"vw":13.04},{"c":12.97,"h":13.02,"l":12.97,"n":18,"o":13.02,"t":"2026-09-29T13:30:00Z","v":2865,"vw":12.9825},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-29T13:45:00Z","v":540,"vw":13.01},{"c":13.06,"h":13.06,"l":13.04,"n":5,"o":13.04,"t":"2026-09-29T14:00:00Z","v":257,"vw":13.047953},{"c":13.06,"h":13.06,"l":13.06,"n":10,"o":13.06,"t":"2026-09-29T14:15:00Z","v":504,"vw":13.06},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-09-29T14:30:00Z","v":410,"vw":13.02},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-09-29T14:45:00Z","v":500,"vw":13.03},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-09-29T15:00:00Z","v":102,"vw":13.01},{"c":12.99,"h":12.9999,"l":12.9899,"n":42,"o":12.99,"t":"2026-09-29T15:15:00Z","v":15488,"vw":12.992484},{"c":12.995,"h":12.995,"l":12.99,"n":4,"o":12.99,"t":"2026-09-29T15:30:00Z","v":420,"vw":12.992155},{"c":12.98,"h":12.99,"l":12.98,"n":6,"o":12.99,"t":"2026-09-29T15:45:00Z","v":1011,"vw":12.987},{"c":12.99,"h":12.99,"l":12.98,"n":5,"o":12.98,"t":"2026-09-29T16:00:00Z","v":528,"vw":12.982638},{"c":12.95,"h":12.95,"l":12.95,"n":6,"o":12.95,"t":"2026-09-29T16:45:00Z","v":926,"vw":12.95},{"c":12.95,"h":12.96,"l":12.95,"n":7,"o":12.96,"t":"2026-09-29T17:45:00Z","v":211,"vw":12.955},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-29T18:15:00Z","v":550,"vw":12.96},{"c":12.965,"h":12.965,"l":12.965,"n":2,"o":12.965,"t":"2026-09-29T18:30:00Z","v":201,"vw":12.965},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-09-29T19:00:00Z","v":300,"vw":12.97},{"c":12.98,"h":12.98,"l":12.9701,"n":4,"o":12.9701,"t":"2026-09-29T19:15:00Z","v":1320,"vw":12.979058},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-09-30T13:30:00Z","v":15300,"vw":13.03},{"c":12.98,"h":13.015,"l":12.98,"n":5,"o":13.015,"t":"2026-09-30T14:15:00Z","v":1146,"vw":12.992346},{"c":12.95,"h":12.9677,"l":12.95,"n":5,"o":12.9677,"t":"2026-09-30T14:45:00Z","v":480,"vw":12.96121},{"c":12.915,"h":12.93,"l":12.915,"n":15,"o":12.93,"t":"2026-09-30T15:15:00Z","v":2584,"vw":12.923394},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-30T16:15:00Z","v":193,"vw":12.95},{"c":12.9576,"h":12.9576,"l":12.9576,"n":1,"o":12.9576,"t":"2026-09-30T16:30:00Z","v":190,"vw":12.9576},{"c":12.9348,"h":12.9348,"l":12.9348,"n":2,"o":12.9348,"t":"2026-09-30T17:30:00Z","v":464,"vw":12.9348},{"c":12.91,"h":12.93,"l":12.91,"n":3,"o":12.93,"t":"2026-09-30T18:15:00Z","v":1459,"vw":12.923674},{"c":12.885,"h":12.9,"l":12.885,"n":10,"o":12.9,"t":"2026-09-30T18:30:00Z","v":1429,"vw":12.896923},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-30T18:45:00Z","v":100,"vw":12.9},{"c":12.905,"h":12.905,"l":12.905,"n":1,"o":12.905,"t":"2026-09-30T19:00:00Z","v":180,"vw":12.905},{"c":12.85,"h":12.8785,"l":12.85,"n":17,"o":12.8701,"t":"2026-09-30T19:45:00Z","v":1433,"vw":12.864162},{"c":12.87,"h":12.87,"l":12.87,"n":5,"o":12.87,"t":"2026-10-01T13:30:00Z","v":1007,"vw":12.87},{"c":12.6848,"h":12.7,"l":12.6848,"n":9,"o":12.7,"t":"2026-10-01T13:45:00Z","v":697,"vw":12.696359},{"c":12.7026,"h":12.7026,"l":12.7,"n":7,"o":12.7,"t":"2026-10-01T14:00:00Z","v":511,"vw":12.701933},{"c":12.715,"h":12.72,"l":12.715,"n":2,"o":12.72,"t":"2026-10-01T14:15:00Z","v":400,"vw":12.71875},{"c":12.71,"h":12.71,"l":12.68,"n":7,"o":12.68,"t":"2026-10-01T14:30:00Z","v":592,"vw":12.696355},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-01T15:00:00Z","v":100,"vw":12.66},{"c":12.7,"h":12.7,"l":12.66,"n":6,"o":12.67,"t":"2026-10-01T15:30:00Z","v":1216,"vw":12.685164},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-01T15:45:00Z","v":100,"vw":12.69},{"c":12.7299,"h":12.73,"l":12.7199,"n":4,"o":12.7199,"t":"2026-10-01T16:00:00Z","v":860,"vw":12.728074},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-01T16:30:00Z","v":100,"vw":12.78},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-01T17:30:00Z","v":100,"vw":12.81},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-01T18:00:00Z","v":1300,"vw":12.79},{"c":12.8118,"h":12.8118,"l":12.8118,"n":1,"o":12.8118,"t":"2026-10-01T18:15:00Z","v":350,"vw":12.8118},{"c":12.825,"h":12.825,"l":12.825,"n":4,"o":12.825,"t":"2026-10-01T19:30:00Z","v":112,"vw":12.825},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-01T19:45:00Z","v":300,"vw":12.82},{"c":12.94,"h":12.94,"l":12.94,"n":11,"o":12.94,"t":"2026-10-02T13:30:00Z","v":357,"vw":12.94},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-02T14:00:00Z","v":1100,"vw":12.91},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-02T14:15:00Z","v":305,"vw":12.95},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-02T14:30:00Z","v":800,"vw":12.96},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-02T14:45:00Z","v":4501,"vw":12.98},{"c":12.81,"h":12.85,"l":12.81,"n":11,"o":12.85,"t":"2026-10-02T15:15:00Z","v":4324,"vw":12.846663},{"c":12.82,"h":12.82,"l":12.82,"n":4,"o":12.82,"t":"2026-10-02T16:00:00Z","v":2000,"vw":12.82},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-02T16:30:00Z","v":230,"vw":12.83},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-02T16:45:00Z","v":200,"vw":12.83},{"c":12.845,"h":12.845,"l":12.845,"n":2,"o":12.845,"t":"2026-10-02T17:30:00Z","v":109,"vw":12.845},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-02T18:00:00Z","v":2205,"vw":12.87},{"c":12.8401,"h":12.86,"l":12.8401,"n":8,"o":12.86,"t":"2026-10-02T18:15:00Z","v":945,"vw":12.855699},{"c":12.855,"h":12.86,"l":12.855,"n":5,"o":12.86,"t":"2026-10-02T18:30:00Z","v":461,"vw":12.858649},{"c":12.87,"h":12.87,"l":12.87,"n":15,"o":12.87,"t":"2026-10-02T19:00:00Z","v":10000,"vw":12.87},{"c":12.865,"h":12.865,"l":12.865,"n":7,"o":12.865,"t":"2026-10-02T19:15:00Z","v":2000,"vw":12.865},{"c":12.85,"h":12.85,"l":12.85,"n":4,"o":12.85,"t":"2026-10-02T19:30:00Z","v":616,"vw":12.85},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-02T19:45:00Z","v":456,"vw":12.83},{"c":12.61,"h":12.62,"l":12.55,"n":17,"o":12.61,"t":"2026-10-05T13:00:00Z","v":10000,"vw":12.60576},{"c":12.74,"h":12.845,"l":12.74,"n":45,"o":12.845,"t":"2026-10-05T13:30:00Z","v":20592,"vw":12.805494},{"c":12.745,"h":12.745,"l":12.745,"n":3,"o":12.745,"t":"2026-10-05T13:45:00Z","v":1026,"vw":12.745},{"c":12.78,"h":12.78,"l":12.78,"n":10,"o":12.78,"t":"2026-10-05T14:00:00Z","v":8640,"vw":12.78},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-05T14:15:00Z","v":103,"vw":12.83},{"c":12.7901,"h":12.8049,"l":12.7901,"n":3,"o":12.8049,"t":"2026-10-05T14:30:00Z","v":3771,"vw":12.794693},{"c":12.7828,"h":12.7828,"l":12.78,"n":3,"o":12.78,"t":"2026-10-05T15:00:00Z","v":302,"vw":12.781395},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-05T15:15:00Z","v":100,"vw":12.79},{"c":12.835,"h":12.835,"l":12.8197,"n":8,"o":12.8197,"t":"2026-10-05T15:45:00Z","v":866,"vw":12.824818},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-05T16:00:00Z","v":150,"vw":12.83},{"c":12.8402,"h":12.8402,"l":12.84,"n":2,"o":12.84,"t":"2026-10-05T16:15:00Z","v":297,"vw":12.840133},{"c":12.85,"h":12.85,"l":12.84,"n":7,"o":12.84,"t":"2026-10-05T16:30:00Z","v":910,"vw":12.846345},{"c":12.8651,"h":12.8651,"l":12.855,"n":11,"o":12.855,"t":"2026-10-05T16:45:00Z","v":2528,"vw":12.861004},{"c":12.8499,"h":12.85,"l":12.84,"n":70,"o":12.84,"t":"2026-10-05T17:15:00Z","v":8805,"vw":12.843544},{"c":12.83,"h":12.83,"l":12.8259,"n":3,"o":12.83,"t":"2026-10-05T17:30:00Z","v":355,"vw":12.828268},{"c":12.835,"h":12.835,"l":12.835,"n":2,"o":12.835,"t":"2026-10-05T17:45:00Z","v":130,"vw":12.835},{"c":12.84,"h":12.845,"l":12.84,"n":2,"o":12.845,"t":"2026-10-05T18:00:00Z","v":220,"vw":12.842273},{"c":12.8331,"h":12.8331,"l":12.8331,"n":1,"o":12.8331,"t":"2026-10-05T18:15:00Z","v":422,"vw":12.8331},{"c":12.8336,"h":12.835,"l":12.8336,"n":2,"o":12.835,"t":"2026-10-05T18:30:00Z","v":490,"vw":12.833886},{"c":12.84,"h":12.84,"l":12.83,"n":25,"o":12.83,"t":"2026-10-05T18:45:00Z","v":6113,"vw":12.838983},{"c":12.84,"h":12.84,"l":12.84,"n":20,"o":12.84,"t":"2026-10-05T19:00:00Z","v":10277,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-05T19:15:00Z","v":300,"vw":12.84},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-05T19:45:00Z","v":100,"vw":12.83},{"c":12.82,"h":12.82,"l":12.82,"n":4,"o":12.82,"t":"2026-10-05T20:00:00Z","v":103,"vw":12.82},{"c":12.846,"h":12.846,"l":12.82,"n":15,"o":12.82,"t":"2026-10-06T13:30:00Z","v":2222,"vw":12.825107},{"c":12.84,"h":12.84,"l":12.83,"n":10,"o":12.83,"t":"2026-10-06T14:00:00Z","v":4273,"vw":12.830476},{"c":12.836,"h":12.836,"l":12.836,"n":2,"o":12.836,"t":"2026-10-06T14:15:00Z","v":151,"vw":12.836},{"c":12.88,"h":12.89,"l":12.88,"n":14,"o":12.89,"t":"2026-10-06T15:15:00Z","v":10102,"vw":12.889871},{"c":12.875,"h":12.88,"l":12.875,"n":3,"o":12.88,"t":"2026-10-06T15:30:00Z","v":694,"vw":12.878333},{"c":12.8875,"h":12.8875,"l":12.8875,"n":1,"o":12.8875,"t":"2026-10-06T15:45:00Z","v":100,"vw":12.8875},{"c":12.87,"h":12.87,"l":12.87,"n":22,"o":12.87,"t":"2026-10-06T16:00:00Z","v":4525,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-06T16:15:00Z","v":684,"vw":12.87},{"c":12.85,"h":12.85,"l":12.8499,"n":18,"o":12.85,"t":"2026-10-06T17:00:00Z","v":5870,"vw":12.849949},{"c":12.8026,"h":12.8026,"l":12.8026,"n":1,"o":12.8026,"t":"2026-10-06T17:15:00Z","v":100,"vw":12.8026},{"c":12.8102,"h":12.8102,"l":12.8102,"n":1,"o":12.8102,"t":"2026-10-06T18:00:00Z","v":450,"vw":12.8102},{"c":12.8055,"h":12.8055,"l":12.8055,"n":4,"o":12.8055,"t":"2026-10-06T18:15:00Z","v":142,"vw":12.8055},{"c":12.825,"h":12.825,"l":12.82,"n":20,"o":12.825,"t":"2026-10-06T18:45:00Z","v":6508,"vw":12.823659},{"c":12.8108,"h":12.8199,"l":12.8108,"n":2,"o":12.8199,"t":"2026-10-06T19:00:00Z","v":522,"vw":12.812543},{"c":12.81,"h":12.8194,"l":12.81,"n":6,"o":12.8194,"t":"2026-10-06T19:15:00Z","v":1484,"vw":12.811774},{"c":12.85,"h":12.85,"l":12.825,"n":2,"o":12.825,"t":"2026-10-06T19:45:00Z","v":1158,"vw":12.828411},{"c":12.87,"h":12.87,"l":12.87,"n":4,"o":12.87,"t":"2026-10-06T20:00:00Z","v":103,"vw":12.87},{"c":12.81,"h":12.81,"l":12.81,"n":10,"o":12.81,"t":"2026-10-07T13:30:00Z","v":558,"vw":12.81},{"c":12.77,"h":12.79,"l":12.77,"n":7,"o":12.79,"t":"2026-10-07T14:30:00Z","v":1150,"vw":12.787528},{"c":12.73,"h":12.745,"l":12.73,"n":11,"o":12.745,"t":"2026-10-07T15:15:00Z","v":884,"vw":12.737167},{"c":12.735,"h":12.735,"l":12.735,"n":1,"o":12.735,"t":"2026-10-07T15:30:00Z","v":150,"vw":12.735},{"c":12.725,"h":12.725,"l":12.725,"n":1,"o":12.725,"t":"2026-10-07T15:45:00Z","v":350,"vw":12.725},{"c":12.725,"h":12.725,"l":12.725,"n":4,"o":12.725,"t":"2026-10-07T16:00:00Z","v":600,"vw":12.725},{"c":12.7599,"h":12.7599,"l":12.7448,"n":5,"o":12.7448,"t":"2026-10-07T16:15:00Z","v":2205,"vw":12.749061},{"c":12.755,"h":12.755,"l":12.755,"n":1,"o":12.755,"t":"2026-10-07T16:30:00Z","v":100,"vw":12.755},{"c":12.7678,"h":12.7678,"l":12.76,"n":5,"o":12.76,"t":"2026-10-07T17:00:00Z","v":224,"vw":12.7639},{"c":12.7712,"h":12.7712,"l":12.7712,"n":2,"o":12.7712,"t":"2026-10-07T17:15:00Z","v":104,"vw":12.7712},{"c":12.76,"h":12.76,"l":12.76,"n":5,"o":12.76,"t":"2026-10-07T17:45:00Z","v":850,"vw":12.76},{"c":12.77,"h":12.77,"l":12.77,"n":24,"o":12.77,"t":"2026-10-07T18:30:00Z","v":7244,"vw":12.77},{"c":12.7601,"h":12.7601,"l":12.7601,"n":1,"o":12.7601,"t":"2026-10-07T19:00:00Z","v":200,"vw":12.7601},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-07T19:30:00Z","v":171,"vw":12.73},{"c":12.75,"h":12.75,"l":12.75,"n":8,"o":12.75,"t":"2026-10-07T19:45:00Z","v":688,"vw":12.75},{"c":12.76,"h":12.76,"l":12.76,"n":5,"o":12.76,"t":"2026-10-07T20:00:00Z","v":104,"vw":12.76},{"c":12.7464,"h":12.7464,"l":12.74,"n":14,"o":12.74,"t":"2026-10-08T13:30:00Z","v":702,"vw":12.741087},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-08T14:30:00Z","v":278,"vw":12.7},{"c":12.674,"h":12.674,"l":12.674,"n":3,"o":12.674,"t":"2026-10-08T14:45:00Z","v":772,"vw":12.674},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-08T15:15:00Z","v":101,"vw":12.65},{"c":12.655,"h":12.655,"l":12.655,"n":1,"o":12.655,"t":"2026-10-08T15:30:00Z","v":276,"vw":12.655},{"c":12.71,"h":12.75,"l":12.71,"n":3,"o":12.75,"t":"2026-10-08T16:15:00Z","v":206,"vw":12.73},{"c":12.6896,"h":12.69,"l":12.6896,"n":4,"o":12.69,"t":"2026-10-08T16:30:00Z","v":2018,"vw":12.689858},{"c":12.7208,"h":12.7208,"l":12.7208,"n":1,"o":12.7208,"t":"2026-10-08T16:45:00Z","v":100,"vw":12.7208},{"c":12.7528,"h":12.7528,"l":12.75,"n":5,"o":12.75,"t":"2026-10-08T17:00:00Z","v":448,"vw":12.751397},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-08T17:45:00Z","v":202,"vw":12.85},{"c":12.83,"h":12.83,"l":12.8201,"n":2,"o":12.8201,"t":"2026-10-08T18:15:00Z","v":696,"vw":12.822177},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-08T19:00:00Z","v":1003,"vw":12.85},{"c":12.86,"h":12.87,"l":12.86,"n":5,"o":12.87,"t":"2026-10-08T19:45:00Z","v":2787,"vw":12.860361},{"c":12.84,"h":12.84,"l":12.81,"n":20,"o":12.84,"t":"2026-10-09T13:30:00Z","v":8629,"vw":12.839652},{"c":12.82,"h":12.8293,"l":12.82,"n":5,"o":12.82,"t":"2026-10-09T14:15:00Z","v":1000,"vw":12.824794},{"c":12.8,"h":12.8,"l":12.7984,"n":17,"o":12.7984,"t":"2026-10-09T16:15:00Z","v":13468,"vw":12.79977},{"c":12.8,"h":12.8,"l":12.7999,"n":10,"o":12.8,"t":"2026-10-09T16:30:00Z","v":6389,"vw":12.799978},{"c":12.82,"h":12.82,"l":12.81,"n":7,"o":12.81,"t":"2026-10-09T16:45:00Z","v":2300,"vw":12.810871},{"c":12.8,"h":12.8,"l":12.8,"n":10,"o":12.8,"t":"2026-10-09T17:15:00Z","v":2238,"vw":12.8},{"c":12.8101,"h":12.8299,"l":12.8101,"n":2,"o":12.8299,"t":"2026-10-09T18:00:00Z","v":300,"vw":12.8167},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-09T18:30:00Z","v":500,"vw":12.84},{"c":12.84,"h":12.85,"l":12.84,"n":4,"o":12.85,"t":"2026-10-09T18:45:00Z","v":829,"vw":12.845062},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-09T19:30:00Z","v":255,"vw":12.83},{"c":12.775,"h":12.84,"l":12.775,"n":28,"o":12.84,"t":"2026-10-12T13:30:00Z","v":3335,"vw":12.807991},{"c":12.83,"h":12.8314,"l":12.83,"n":19,"o":12.83,"t":"2026-10-12T14:45:00Z","v":2440,"vw":12.830154},{"c":12.8278,"h":12.8278,"l":12.825,"n":5,"o":12.825,"t":"2026-10-12T15:00:00Z","v":947,"vw":12.8264},{"c":12.87,"h":12.87,"l":12.85,"n":5,"o":12.85,"t":"2026-10-12T15:45:00Z","v":2403,"vw":12.866253},{"c":12.86,"h":12.86,"l":12.85,"n":9,"o":12.85,"t":"2026-10-12T16:00:00Z","v":900,"vw":12.852222},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-12T17:00:00Z","v":106,"vw":12.85},{"c":12.86,"h":12.86,"l":12.84,"n":21,"o":12.84,"t":"2026-10-12T17:45:00Z","v":4886,"vw":12.840836},{"c":12.86,"h":12.86,"l":12.86,"n":6,"o":12.86,"t":"2026-10-12T18:00:00Z","v":563,"vw":12.86},{"c":12.85,"h":12.86,"l":12.85,"n":25,"o":12.86,"t":"2026-10-12T18:30:00Z","v":2500,"vw":12.8592},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-12T18:45:00Z","v":600,"vw":12.85},{"c":12.855,"h":12.855,"l":12.85,"n":7,"o":12.85,"t":"2026-10-12T19:30:00Z","v":383,"vw":12.851887},{"c":12.855,"h":12.855,"l":12.855,"n":4,"o":12.855,"t":"2026-10-12T19:45:00Z","v":256,"vw":12.855},{"c":12.86,"h":12.86,"l":12.86,"n":6,"o":12.86,"t":"2026-10-12T20:00:00Z","v":105,"vw":12.86},{"c":12.956,"h":12.96,"l":12.91,"n":12,"o":12.91,"t":"2026-10-13T13:30:00Z","v":5142,"vw":12.924048},{"c":12.845,"h":12.87,"l":12.845,"n":8,"o":12.87,"t":"2026-10-13T14:00:00Z","v":1407,"vw":12.862857},{"c":12.8351,"h":12.8351,"l":12.8351,"n":2,"o":12.8351,"t":"2026-10-13T14:15:00Z","v":101,"vw":12.8351},{"c":12.84,"h":12.84,"l":12.84,"n":5,"o":12.84,"t":"2026-10-13T15:15:00Z","v":306,"vw":12.84},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-13T15:30:00Z","v":162,"vw":12.83},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-13T15:45:00Z","v":185,"vw":12.83},{"c":12.83,"h":12.835,"l":12.82,"n":44,"o":12.831,"t":"2026-10-13T16:15:00Z","v":11025,"vw":12.825372},{"c":12.83,"h":12.83,"l":12.83,"n":7,"o":12.83,"t":"2026-10-13T16:30:00Z","v":700,"vw":12.83},{"c":12.84,"h":12.85,"l":12.84,"n":5,"o":12.85,"t":"2026-10-13T16:45:00Z","v":952,"vw":12.841082},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-13T17:30:00Z","v":140,"vw":12.85},{"c":12.8314,"h":12.8314,"l":12.8314,"n":2,"o":12.8314,"t":"2026-10-13T17:45:00Z","v":141,"vw":12.8314},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-13T18:00:00Z","v":168,"vw":12.83},{"c":12.85,"h":12.855,"l":12.85,"n":3,"o":12.855,"t":"2026-10-13T18:30:00Z","v":3531,"vw":12.850425},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-13T19:30:00Z","v":619,"vw":12.89},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-10-13T19:45:00Z","v":4401,"vw":12.88},{"c":12.86,"h":12.86,"l":12.83,"n":8,"o":12.85,"t":"2026-10-14T13:30:00Z","v":6960,"vw":12.84369},{"c":12.73,"h":12.73,"l":12.73,"n":4,"o":12.73,"t":"2026-10-14T14:00:00Z","v":706,"vw":12.73},{"c":12.74,"h":12.7535,"l":12.73,"n":93,"o":12.74,"t":"2026-10-14T14:15:00Z","v":17491,"vw":12.740987},{"c":12.785,"h":12.785,"l":12.785,"n":1,"o":12.785,"t":"2026-10-14T14:30:00Z","v":150,"vw":12.785},{"c":12.75,"h":12.75,"l":12.74,"n":8,"o":12.75,"t":"2026-10-14T15:00:00Z","v":890,"vw":12.745294},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-14T15:15:00Z","v":2050,"vw":12.76},{"c":12.74,"h":12.74,"l":12.74,"n":5,"o":12.74,"t":"2026-10-14T16:00:00Z","v":804,"vw":12.74},{"c":12.7579,"h":12.7579,"l":12.7579,"n":2,"o":12.7579,"t":"2026-10-14T16:15:00Z","v":479,"vw":12.7579},{"c":12.7678,"h":12.7678,"l":12.7577,"n":2,"o":12.7577,"t":"2026-10-14T16:30:00Z","v":470,"vw":12.76275},{"c":12.7345,"h":12.7345,"l":12.7345,"n":2,"o":12.7345,"t":"2026-10-14T17:15:00Z","v":807,"vw":12.7345},{"c":12.74,"h":12.74,"l":12.73,"n":7,"o":12.73,"t":"2026-10-14T18:15:00Z","v":1315,"vw":12.732693},{"c":12.68,"h":12.7,"l":12.68,"n":4,"o":12.7,"t":"2026-10-14T19:30:00Z","v":2082,"vw":12.697256},{"c":12.9476,"h":12.9476,"l":12.85,"n":20,"o":12.88,"t":"2026-10-15T13:30:00Z","v":1791,"vw":12.896471},{"c":13.015,"h":13.015,"l":12.991,"n":4,"o":12.991,"t":"2026-10-15T14:00:00Z","v":610,"vw":12.995},{"c":13.0299,"h":13.03,"l":13.025,"n":5,"o":13.03,"t":"2026-10-15T14:15:00Z","v":6152,"vw":13.029862},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T14:30:00Z","v":500,"vw":13.03},{"c":12.9851,"h":12.9851,"l":12.9851,"n":2,"o":12.9851,"t":"2026-10-15T15:00:00Z","v":121,"vw":12.9851},{"c":12.96,"h":12.98,"l":12.96,"n":4,"o":12.98,"t":"2026-10-15T15:15:00Z","v":526,"vw":12.964},{"c":12.96,"h":12.96,"l":12.95,"n":16,"o":12.96,"t":"2026-10-15T15:45:00Z","v":5891,"vw":12.951463},{"c":12.93,"h":12.94,"l":12.93,"n":4,"o":12.94,"t":"2026-10-15T16:00:00Z","v":373,"vw":12.935391},{"c":12.96,"h":12.96,"l":12.96,"n":5,"o":12.96,"t":"2026-10-15T17:30:00Z","v":2143,"vw":12.96},{"c":12.955418,"h":12.96,"l":12.955418,"n":19,"o":12.96,"t":"2026-10-15T17:45:00Z","v":1487,"vw":12.958766},{"c":12.9301,"h":12.9301,"l":12.9301,"n":2,"o":12.9301,"t":"2026-10-15T18:30:00Z","v":105,"vw":12.9301},{"c":12.9165,"h":12.9348,"l":12.9165,"n":7,"o":12.9348,"t":"2026-10-15T18:45:00Z","v":2328,"vw":12.92252},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-15T19:00:00Z","v":750,"vw":12.93},{"c":12.9177,"h":12.9177,"l":12.9177,"n":2,"o":12.9177,"t":"2026-10-15T19:30:00Z","v":406,"vw":12.9177},{"c":12.9292,"h":12.9292,"l":12.9292,"n":1,"o":12.9292,"t":"2026-10-15T20:30:00Z","v":150,"vw":12.9292},{"c":12.955,"h":12.99,"l":12.955,"n":10,"o":12.99,"t":"2026-10-16T13:30:00Z","v":452,"vw":12.972143},{"c":13,"h":13.01,"l":12.98,"n":13,"o":12.98,"t":"2026-10-16T13:45:00Z","v":6363,"vw":12.999841},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-16T14:00:00Z","v":801,"vw":12.98},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-16T14:15:00Z","v":254,"vw":12.955},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-16T14:45:00Z","v":1132,"vw":12.96},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-16T15:00:00Z","v":961,"vw":12.97},{"c":12.97,"h":12.995,"l":12.97,"n":4,"o":12.995,"t":"2026-10-16T15:15:00Z","v":320,"vw":12.978929},{"c":12.96,"h":12.97,"l":12.96,"n":2,"o":12.97,"t":"2026-10-16T15:30:00Z","v":233,"vw":12.965708},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-16T16:00:00Z","v":200,"vw":12.91},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-16T16:30:00Z","v":200,"vw":12.9},{"c":12.88,"h":12.89,"l":12.88,"n":7,"o":12.89,"t":"2026-10-16T16:45:00Z","v":1400,"vw":12.884286},{"c":12.87,"h":12.89,"l":12.87,"n":9,"o":12.89,"t":"2026-10-16T17:00:00Z","v":4704,"vw":12.870707},{"c":12.88,"h":12.89,"l":12.88,"n":7,"o":12.89,"t":"2026-10-16T17:15:00Z","v":800,"vw":12.8825},{"c":12.9,"h":12.9,"l":12.87,"n":4,"o":12.87,"t":"2026-10-16T17:30:00Z","v":500,"vw":12.888},{"c":12.8899,"h":12.9,"l":12.885,"n":24,"o":12.9,"t":"2026-10-16T17:45:00Z","v":3217,"vw":12.891107},{"c":12.87,"h":12.88,"l":12.87,"n":9,"o":12.88,"t":"2026-10-16T18:45:00Z","v":796,"vw":12.87569},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-16T19:15:00Z","v":265,"vw":12.9},{"c":12.83,"h":12.83,"l":12.83,"n":12,"o":12.83,"t":"2026-10-19T13:30:00Z","v":356,"vw":12.83},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T13:45:00Z","v":100,"vw":12.75},{"c":12.7052,"h":12.7199,"l":12.6901,"n":11,"o":12.7199,"t":"2026-10-19T14:15:00Z","v":966,"vw":12.701101},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-19T14:30:00Z","v":447,"vw":12.68},{"c":12.69,"h":12.69,"l":12.67,"n":11,"o":12.67,"t":"2026-10-19T15:00:00Z","v":785,"vw":12.68157},{"c":12.68,"h":12.6824,"l":12.68,"n":37,"o":12.68,"t":"2026-10-19T15:15:00Z","v":5667,"vw":12.680273},{"c":12.67,"h":12.68,"l":12.67,"n":8,"o":12.68,"t":"2026-10-19T15:30:00Z","v":663,"vw":12.671896},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-19T15:45:00Z","v":185,"vw":12.66},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-19T16:00:00Z","v":400,"vw":12.62},{"c":12.63,"h":12.64,"l":12.63,"n":27,"o":12.63,"t":"2026-10-19T16:15:00Z","v":7095,"vw":12.635591},{"c":12.6201,"h":12.64,"l":12.62,"n":17,"o":12.63,"t":"2026-10-19T16:30:00Z","v":5706,"vw":12.624667},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-19T16:45:00Z","v":303,"vw":12.62},{"c":12.58,"h":12.58,"l":12.58,"n":5,"o":12.58,"t":"2026-10-19T17:30:00Z","v":238,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":3,"o":12.58,"t":"2026-10-19T18:15:00Z","v":421,"vw":12.58},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-19T18:30:00Z","v":182,"vw":12.6},{"c":12.5886,"h":12.5886,"l":12.5886,"n":1,"o":12.5886,"t":"2026-10-19T18:45:00Z","v":500,"vw":12.5886},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-19T19:00:00Z","v":3972,"vw":12.59},{"c":12.577,"h":12.577,"l":12.577,"n":3,"o":12.577,"t":"2026-10-19T19:15:00Z","v":113,"vw":12.577},{"c":12.59,"h":12.59,"l":12.57,"n":9,"o":12.57,"t":"2026-10-19T19:30:00Z","v":5804,"vw":12.570444},{"c":12.6,"h":12.61,"l":12.6,"n":7,"o":12.61,"t":"2026-10-19T19:45:00Z","v":1825,"vw":12.608824},{"c":12.8,"h":12.8,"l":12.78,"n":11,"o":12.79,"t":"2026-10-20T13:45:00Z","v":850,"vw":12.784667},{"c":12.76,"h":12.785,"l":12.76,"n":10,"o":12.785,"t":"2026-10-20T14:00:00Z","v":1350,"vw":12.768333},{"c":12.8276,"h":12.8276,"l":12.8276,"n":2,"o":12.8276,"t":"2026-10-20T14:45:00Z","v":101,"vw":12.8276},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-20T15:30:00Z","v":200,"vw":12.81},{"c":12.79,"h":12.79,"l":12.79,"n":9,"o":12.79,"t":"2026-10-20T15:45:00Z","v":847,"vw":12.79},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-20T16:30:00Z","v":407,"vw":12.78},{"c":12.7701,"h":12.78,"l":12.7701,"n":4,"o":12.78,"t":"2026-10-20T17:00:00Z","v":415,"vw":12.776749},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-20T17:45:00Z","v":100,"vw":12.78},{"c":12.76,"h":12.78,"l":12.76,"n":10,"o":12.78,"t":"2026-10-20T19:45:00Z","v":1261,"vw":12.769076},{"c":12.76,"h":12.78,"l":12.76,"n":8,"o":12.78,"t":"2026-10-21T13:30:00Z","v":732,"vw":12.777218},{"c":12.7496,"h":12.75,"l":12.74,"n":6,"o":12.74,"t":"2026-10-21T14:30:00Z","v":1637,"vw":12.744755},{"c":12.7044,"h":12.7199,"l":12.7044,"n":3,"o":12.7199,"t":"2026-10-21T15:00:00Z","v":301,"vw":12.714733},{"c":12.72,"h":12.72,"l":12.705,"n":3,"o":12.705,"t":"2026-10-21T15:15:00Z","v":501,"vw":12.717},{"c":12.728,"h":12.728,"l":12.728,"n":3,"o":12.728,"t":"2026-10-21T16:45:00Z","v":158,"vw":12.728},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T17:00:00Z","v":400,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-21T17:15:00Z","v":1017,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T17:45:00Z","v":600,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":12,"o":12.71,"t":"2026-10-21T18:00:00Z","v":3906,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":9,"o":12.71,"t":"2026-10-21T18:15:00Z","v":4183,"vw":12.71},{"c":12.64,"h":12.65,"l":12.64,"n":3,"o":12.65,"t":"2026-10-21T19:00:00Z","v":318,"vw":12.64544},{"c":12.67,"h":12.6799,"l":12.669,"n":9,"o":12.6799,"t":"2026-10-21T19:45:00Z","v":4414,"vw":12.670424},{"c":12.7615,"h":12.7615,"l":12.72,"n":10,"o":12.72,"t":"2026-10-22T13:30:00Z","v":847,"vw":12.749728},{"c":12.795,"h":12.795,"l":12.795,"n":2,"o":12.795,"t":"2026-10-22T13:45:00Z","v":981,"vw":12.795},{"c":12.865,"h":12.865,"l":12.865,"n":1,"o":12.865,"t":"2026-10-22T14:00:00Z","v":980,"vw":12.865},{"c":12.91,"h":12.92,"l":12.91,"n":4,"o":12.92,"t":"2026-10-22T14:15:00Z","v":375,"vw":12.915714},{"c":12.9,"h":12.91,"l":12.9,"n":35,"o":12.91,"t":"2026-10-22T14:30:00Z","v":2986,"vw":12.903791},{"c":12.9,"h":12.9,"l":12.89,"n":12,"o":12.8901,"t":"2026-10-22T14:45:00Z","v":2742,"vw":12.898186},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-22T15:00:00Z","v":242,"vw":12.91},{"c":12.94,"h":12.94,"l":12.94,"n":3,"o":12.94,"t":"2026-10-22T15:30:00Z","v":1952,"vw":12.94},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-22T16:00:00Z","v":243,"vw":12.98},{"c":12.9876,"h":12.99,"l":12.975,"n":6,"o":12.975,"t":"2026-10-22T16:15:00Z","v":1748,"vw":12.983094},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-22T16:45:00Z","v":100,"vw":12.97},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-22T17:30:00Z","v":252,"vw":12.99},{"c":13.06,"h":13.06,"l":13.06,"n":13,"o":13.06,"t":"2026-10-22T19:45:00Z","v":4112,"vw":13.06},{"c":13.07,"h":13.07,"l":13.07,"n":6,"o":13.07,"t":"2026-10-22T20:00:00Z","v":105,"vw":13.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":21.796457363993095,"iv":1.4572599111985651,"gamma":0.04365502552589022,"theta":-0.02186659807691252,"vega":0.008552087022229326,"rho":0.0012505767197572442,"breakevenPct":69.44496835495865},{"delta":0.2,"premium":0.35,"strike":17.111158908511243,"iv":0.967503784451017,"gamma":0.0790343005729595,"theta":-0.01754443457669227,"vega":0.010267628655872796,"rho":0.0017500327986425793,"breakevenPct":33.59723724951219},{"delta":0.25,"premium":0.35,"strike":15.335430784594958,"iv":0.7098978353691713,"gamma":0.12358712548651976,"theta":-0.01467107083053236,"vega":0.011638773293133897,"rho":0.00224519664165663,"breakevenPct":20.010947089479405},{"delta":0.3,"premium":0.35616762519394085,"strike":14.753294992242365,"iv":0.6043637455278852,"gamma":0.1754604562451978,"theta":-0.013128007485757796,"vega":0.012259495386471064,"rho":0.0027317848624274247,"breakevenPct":15.604151625373419},{"delta":0.35,"premium":0.364370526349542,"strike":14.425178946018322,"iv":0.5347956419454403,"gamma":0.22887500555072027,"theta":-0.011925209885548745,"vega":0.012664915497446175,"rho":0.003215953888932084,"breakevenPct":13.156461150480972},{"delta":0.4,"premium":0.37257342750514305,"strike":14.097062899794278,"iv":0.46522753836299513,"gamma":0.2822895548562428,"theta":-0.01072241228533969,"vega":0.013070335608421288,"rho":0.003700122915436744,"breakevenPct":10.708770675588521},{"delta":0.45,"premium":0.3807763286607442,"strike":13.768946853570233,"iv":0.39565943478055016,"gamma":0.3357041041617653,"theta":-0.009519614685130639,"vega":0.0134757557193964,"rho":0.004184291941941404,"breakevenPct":8.261080200696076},{"delta":0.5,"premium":0.3889792298163453,"strike":13.440830807346188,"iv":0.3260913311981051,"gamma":0.3891186534672878,"theta":-0.008316817084921584,"vega":0.013881175830371514,"rho":0.004668460968446064,"breakevenPct":5.81338972580363},{"delta":0.55,"premium":0.3971821309719464,"strike":13.112714761122145,"iv":0.25652322761566004,"gamma":0.44253320277281033,"theta":-0.007114019484712532,"vega":0.014286595941346627,"rho":0.005152629994950723,"breakevenPct":3.365699250911181}],"put":[{"delta":0.1,"premium":0.35,"strike":8.077833195890761,"iv":1.6425918411846792,"gamma":0.029266942878077233,"theta":-0.018139811073588502,"vega":0.006434287145771412,"rho":-0.0013221552338648212,"breakevenPct":40.87350270932853},{"delta":0.15,"premium":0.35,"strike":10.04838207380794,"iv":1.0694590943630418,"gamma":0.059755236948061036,"theta":-0.015580847428379556,"vega":0.008546746789837729,"rho":-0.001852977923106024,"breakevenPct":25.796617644927775},{"delta":0.2,"premium":0.3535116446203403,"strike":11.140465784813614,"iv":0.785682881823331,"gamma":0.09905282926008428,"theta":-0.013502339411920061,"vega":0.010225811760531068,"rho":-0.0023909082586824706,"breakevenPct":17.467833663402654},{"delta":0.25,"premium":0.3699447731230007,"strike":11.79779092492003,"iv":0.6293792293613051,"gamma":0.14086211110978056,"theta":-0.012109786009134902,"vega":0.011600645492934996,"rho":-0.002940286430836328,"breakevenPct":12.564298762073227},{"delta":0.3,"premium":0.3895151904762832,"strike":12.19353587301711,"iv":0.5360243405202344,"gamma":0.18397346356963307,"theta":-0.010965625138903536,"vega":0.012501060473645097,"rho":-0.003492692441027993,"breakevenPct":9.686146269771797},{"delta":0.35,"premium":0.4104795122102122,"strike":12.47306016280283,"iv":0.4706377266915639,"gamma":0.22766332888368068,"theta":-0.009931825620696853,"vega":0.013190690152862866,"rho":-0.004046443726361904,"breakevenPct":7.707875664937894},{"delta":0.4,"premium":0.4314438339441412,"strike":12.75258445258855,"iv":0.40525111286289334,"gamma":0.2713531941977284,"theta":-0.008898026102490172,"vega":0.013880319832080636,"rho":-0.004600195011695816,"breakevenPct":5.729605060103989},{"delta":0.45,"premium":0.4633167017091883,"strike":13.020487233398752,"iv":0.3476279063481815,"gamma":0.30883567773996073,"theta":-0.007952596224399951,"vega":0.014445850231608007,"rho":-0.005159391373897719,"breakevenPct":3.923714371158658},{"delta":0.5,"premium":0.5792459257242669,"strike":13.198839885729642,"iv":0.3498260297370778,"gamma":0.29848686533283025,"theta":-0.007688103102695663,"vega":0.014055127319807568,"rho":-0.005760545052841848,"breakevenPct":3.4461058913131226},{"delta":0.55,"premium":0.6951751497393457,"strike":13.377192538060532,"iv":0.3520241531259741,"gamma":0.2881380529256997,"theta":-0.0074236099809913735,"vega":0.01366440440800713,"rho":-0.006361698731785976,"breakevenPct":2.968497411467587},{"delta":0.6,"premium":0.8111043737544241,"strike":13.555545190391422,"iv":0.3542222765148704,"gamma":0.27778924051856924,"theta":-0.007159116859287086,"vega":0.013273681496206693,"rho":-0.006962852410730105,"breakevenPct":2.490888931622052},{"delta":0.65,"premium":0.9270335977695028,"strike":13.733897842722312,"iv":0.3564203999037667,"gamma":0.2674404281114387,"theta":-0.006894623737582798,"vega":0.012882958584406254,"rho":-0.007564006089674233,"breakevenPct":2.013280451776516},{"delta":0.7,"premium":1.0429628217845812,"strike":13.912250495053202,"iv":0.358618523292663,"gamma":0.2570916157043082,"theta":-0.006630130615878509,"vega":0.012492235672605816,"rho":-0.008165159768618362,"breakevenPct":1.5356719719309813},{"delta":0.75,"premium":1.5004042037186738,"strike":14.410670978172998,"iv":0.41559232012934516,"gamma":0.22097380759902996,"theta":-0.006787469684721099,"vega":0.011560792239288603,"rho":-0.009026627450436113,"breakevenPct":1.2221363852002691},{"delta":0.8,"premium":2.2886014551333873,"strike":15.219078415521423,"iv":0.5256165723524657,"gamma":0.1598986257073565,"theta":-0.007353354890864997,"vega":0.010105658852061439,"rho":-0.01014021026889525,"breakevenPct":1.0675060414075364},{"delta":0.85,"premium":2.9676801801801838,"strike":15.923423423423428,"iv":0.6143639639639648,"gamma":0.10406261261261247,"theta":-0.007601351351351366,"vega":0.008631081081081083,"rho":-0.01116972868828704,"breakevenPct":0.8741909468764951}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":21.796457363993095,"iv":1.4572599111985651,"gamma":0.04365502552589022,"theta":-0.02186659807691252,"vega":0.008552087022229326,"rho":0.0012505767197572442,"breakevenPct":69.44496835495865},{"delta":0.2,"premium":0.35,"strike":17.111158908511243,"iv":0.967503784451017,"gamma":0.0790343005729595,"theta":-0.01754443457669227,"vega":0.010267628655872796,"rho":0.0017500327986425793,"breakevenPct":33.59723724951219},{"delta":0.25,"premium":0.35,"strike":15.335430784594958,"iv":0.7098978353691713,"gamma":0.12358712548651976,"theta":-0.01467107083053236,"vega":0.011638773293133897,"rho":0.00224519664165663,"breakevenPct":20.010947089479405},{"delta":0.3,"premium":0.35616762519394085,"strike":14.753294992242365,"iv":0.6043637455278852,"gamma":0.1754604562451978,"theta":-0.013128007485757796,"vega":0.012259495386471064,"rho":0.0027317848624274247,"breakevenPct":15.604151625373419},{"delta":0.35,"premium":0.364370526349542,"strike":14.425178946018322,"iv":0.5347956419454403,"gamma":0.22887500555072027,"theta":-0.011925209885548745,"vega":0.012664915497446175,"rho":0.003215953888932084,"breakevenPct":13.156461150480972},{"delta":0.4,"premium":0.37257342750514305,"strike":14.097062899794278,"iv":0.46522753836299513,"gamma":0.2822895548562428,"theta":-0.01072241228533969,"vega":0.013070335608421288,"rho":0.003700122915436744,"breakevenPct":10.708770675588521},{"delta":0.45,"premium":0.3807763286607442,"strike":13.768946853570233,"iv":0.39565943478055016,"gamma":0.3357041041617653,"theta":-0.009519614685130639,"vega":0.0134757557193964,"rho":0.004184291941941404,"breakevenPct":8.261080200696076},{"delta":0.5,"premium":0.3889792298163453,"strike":13.440830807346188,"iv":0.3260913311981051,"gamma":0.3891186534672878,"theta":-0.008316817084921584,"vega":0.013881175830371514,"rho":0.004668460968446064,"breakevenPct":5.81338972580363},{"delta":0.55,"premium":0.3971821309719464,"strike":13.112714761122145,"iv":0.25652322761566004,"gamma":0.44253320277281033,"theta":-0.007114019484712532,"vega":0.014286595941346627,"rho":0.005152629994950723,"breakevenPct":3.365699250911181}],"put":[{"delta":0.1,"premium":0.35,"strike":8.077833195890761,"iv":1.6425918411846792,"gamma":0.029266942878077233,"theta":-0.018139811073588502,"vega":0.006434287145771412,"rho":-0.0013221552338648212,"breakevenPct":40.87350270932853},{"delta":0.15,"premium":0.35,"strike":10.04838207380794,"iv":1.0694590943630418,"gamma":0.059755236948061036,"theta":-0.015580847428379556,"vega":0.008546746789837729,"rho":-0.001852977923106024,"breakevenPct":25.796617644927775},{"delta":0.2,"premium":0.3535116446203403,"strike":11.140465784813614,"iv":0.785682881823331,"gamma":0.09905282926008428,"theta":-0.013502339411920061,"vega":0.010225811760531068,"rho":-0.0023909082586824706,"breakevenPct":17.467833663402654},{"delta":0.25,"premium":0.3699447731230007,"strike":11.79779092492003,"iv":0.6293792293613051,"gamma":0.14086211110978056,"theta":-0.012109786009134902,"vega":0.011600645492934996,"rho":-0.002940286430836328,"breakevenPct":12.564298762073227},{"delta":0.3,"premium":0.3895151904762832,"strike":12.19353587301711,"iv":0.5360243405202344,"gamma":0.18397346356963307,"theta":-0.010965625138903536,"vega":0.012501060473645097,"rho":-0.003492692441027993,"breakevenPct":9.686146269771797},{"delta":0.35,"premium":0.4104795122102122,"strike":12.47306016280283,"iv":0.4706377266915639,"gamma":0.22766332888368068,"theta":-0.009931825620696853,"vega":0.013190690152862866,"rho":-0.004046443726361904,"breakevenPct":7.707875664937894},{"delta":0.4,"premium":0.4314438339441412,"strike":12.75258445258855,"iv":0.40525111286289334,"gamma":0.2713531941977284,"theta":-0.008898026102490172,"vega":0.013880319832080636,"rho":-0.004600195011695816,"breakevenPct":5.729605060103989},{"delta":0.45,"premium":0.4633167017091883,"strike":13.020487233398752,"iv":0.3476279063481815,"gamma":0.30883567773996073,"theta":-0.007952596224399951,"vega":0.014445850231608007,"rho":-0.005159391373897719,"breakevenPct":3.923714371158658},{"delta":0.5,"premium":0.5792459257242669,"strike":13.198839885729642,"iv":0.3498260297370778,"gamma":0.29848686533283025,"theta":-0.007688103102695663,"vega":0.014055127319807568,"rho":-0.005760545052841848,"breakevenPct":3.4461058913131226},{"delta":0.55,"premium":0.6951751497393457,"strike":13.377192538060532,"iv":0.3520241531259741,"gamma":0.2881380529256997,"theta":-0.0074236099809913735,"vega":0.01366440440800713,"rho":-0.006361698731785976,"breakevenPct":2.968497411467587},{"delta":0.6,"premium":0.8111043737544241,"strike":13.555545190391422,"iv":0.3542222765148704,"gamma":0.27778924051856924,"theta":-0.007159116859287086,"vega":0.013273681496206693,"rho":-0.006962852410730105,"breakevenPct":2.490888931622052},{"delta":0.65,"premium":0.9270335977695028,"strike":13.733897842722312,"iv":0.3564203999037667,"gamma":0.2674404281114387,"theta":-0.006894623737582798,"vega":0.012882958584406254,"rho":-0.007564006089674233,"breakevenPct":2.013280451776516},{"delta":0.7,"premium":1.0429628217845812,"strike":13.912250495053202,"iv":0.358618523292663,"gamma":0.2570916157043082,"theta":-0.006630130615878509,"vega":0.012492235672605816,"rho":-0.008165159768618362,"breakevenPct":1.5356719719309813},{"delta":0.75,"premium":1.5004042037186738,"strike":14.410670978172998,"iv":0.41559232012934516,"gamma":0.22097380759902996,"theta":-0.006787469684721099,"vega":0.011560792239288603,"rho":-0.009026627450436113,"breakevenPct":1.2221363852002691},{"delta":0.8,"premium":2.2886014551333873,"strike":15.219078415521423,"iv":0.5256165723524657,"gamma":0.1598986257073565,"theta":-0.007353354890864997,"vega":0.010105658852061439,"rho":-0.01014021026889525,"breakevenPct":1.0675060414075364},{"delta":0.85,"premium":2.9676801801801838,"strike":15.923423423423428,"iv":0.6143639639639648,"gamma":0.10406261261261247,"theta":-0.007601351351351366,"vega":0.008631081081081083,"rho":-0.01116972868828704,"breakevenPct":0.8741909468764951}]}},"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"}}