{"symbol":"SIFY","url":"https://intraalpha.com/companies/SIFY","capturedAt":"2026-10-22T21:52:29.882Z","state":"ready","quote":{"symbol":"SIFY","last_price":11.63,"prev_close":12.01,"regular_close":11.63,"change":-0.38,"change_pct":-3.164,"regular_change":-0.38,"regular_change_pct":-3.164,"extended_change":0,"extended_change_pct":0,"bid":11.57,"ask":12.1,"bid_size":100,"ask_size":200,"volume":16525,"vwap":11.779509,"open":11.72,"high":12,"low":11.57,"close":11.63,"trade_count":474,"last_trade_at":"2026-10-22T20:00:00.072276541Z","last_quote_at":"2026-10-22T20:00:07.536683317Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SIFY","fetched_at":"2026-10-22T21:52:29.352279+00:00","name":"Sify Technologies Limited","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Sify Technologies Limited provides integrated ICT solutions and services in India and internationally. The company is headquartered in Chennai, India.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":833722000,"ebitda":9445155000,"pe_ratio":null,"peg_ratio":34.46,"book_value":2.753,"dividend_per_share":null,"dividend_yield":null,"eps":-0.14,"revenue_ttm":46506050000,"gross_profit_ttm":19568681000,"profit_margin":-0.0196,"operating_margin_ttm":0.0904,"return_on_assets_ttm":0.0186,"return_on_equity_ttm":-0.0699,"quarterly_earnings_growth":0.067,"quarterly_revenue_growth":0.152,"analyst_target_price":22,"analyst_number":null,"beta":1.331,"fifty_two_week_high":17.85,"fifty_two_week_low":10.09,"fifty_day_ma":13.8,"two_hundred_day_ma":14.63,"shares_outstanding":72435000,"forward_pe":666.67,"price_to_sales":0.0179,"price_to_book":5.03,"ev_to_revenue":3.019,"ev_to_ebitda":12.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:29.352279+00:00"},"optionObservedAt":"2026-10-22T19:56:12.581Z","bars":[{"c":11.705,"h":12.02,"l":11.54,"n":26,"o":12.02,"t":"2026-10-15T13:30:00Z","v":5340,"vw":11.746328},{"c":11.7,"h":11.705,"l":11.51,"n":11,"o":11.51,"t":"2026-10-15T13:35:00Z","v":1806,"vw":11.550575},{"c":11.83,"h":11.83,"l":11.77,"n":11,"o":11.77,"t":"2026-10-15T13:40:00Z","v":1641,"vw":11.793839},{"c":11.7,"h":11.77,"l":11.7,"n":8,"o":11.77,"t":"2026-10-15T14:05:00Z","v":430,"vw":11.719948},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T14:10:00Z","v":100,"vw":11.7},{"c":11.74,"h":11.79,"l":11.74,"n":14,"o":11.75,"t":"2026-10-15T14:40:00Z","v":675,"vw":11.756},{"c":11.815,"h":11.815,"l":11.815,"n":5,"o":11.815,"t":"2026-10-15T15:20:00Z","v":321,"vw":11.815},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-15T15:35:00Z","v":100,"vw":11.91},{"c":11.9121,"h":11.9121,"l":11.9121,"n":2,"o":11.9121,"t":"2026-10-15T15:40:00Z","v":130,"vw":11.9121},{"c":11.8415,"h":11.8415,"l":11.7503,"n":3,"o":11.7503,"t":"2026-10-15T15:45:00Z","v":266,"vw":11.788781},{"c":11.85,"h":11.85,"l":11.85,"n":8,"o":11.85,"t":"2026-10-15T15:50:00Z","v":410,"vw":11.85},{"c":11.7822,"h":11.7822,"l":11.7822,"n":4,"o":11.7822,"t":"2026-10-15T16:10:00Z","v":440,"vw":11.7822},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-15T16:20:00Z","v":885,"vw":11.83},{"c":11.75,"h":11.9012,"l":11.75,"n":4,"o":11.9012,"t":"2026-10-15T17:00:00Z","v":259,"vw":11.83686},{"c":11.83,"h":11.83,"l":11.83,"n":4,"o":11.83,"t":"2026-10-15T17:10:00Z","v":505,"vw":11.83},{"c":11.82,"h":11.84,"l":11.775,"n":23,"o":11.775,"t":"2026-10-15T17:40:00Z","v":3842,"vw":11.818911},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-15T17:45:00Z","v":391,"vw":11.82},{"c":11.75,"h":11.75,"l":11.7,"n":5,"o":11.7,"t":"2026-10-15T18:00:00Z","v":327,"vw":11.725},{"c":11.76,"h":11.76,"l":11.76,"n":7,"o":11.76,"t":"2026-10-15T18:05:00Z","v":691,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T18:30:00Z","v":100,"vw":11.75},{"c":11.6951,"h":11.76,"l":11.6951,"n":4,"o":11.76,"t":"2026-10-15T18:40:00Z","v":271,"vw":11.724193},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T18:45:00Z","v":115,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-15T19:00:00Z","v":122,"vw":11.76},{"c":11.76,"h":11.788,"l":11.76,"n":7,"o":11.76,"t":"2026-10-15T19:15:00Z","v":866,"vw":11.772147},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-15T19:25:00Z","v":382,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T19:35:00Z","v":100,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-10-15T19:50:00Z","v":114,"vw":11.76},{"c":11.78,"h":11.8408,"l":11.78,"n":96,"o":11.8408,"t":"2026-10-15T19:55:00Z","v":2710,"vw":11.805639},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T20:00:00Z","v":824,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T23:15:00Z","v":500,"vw":11.75},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T13:00:00Z","v":300,"vw":11.56},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-16T13:30:00Z","v":242,"vw":11.68},{"c":11.65,"h":11.66,"l":11.65,"n":3,"o":11.66,"t":"2026-10-16T13:35:00Z","v":253,"vw":11.655},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-16T14:10:00Z","v":1029,"vw":11.61},{"c":11.74,"h":11.74,"l":11.73,"n":3,"o":11.73,"t":"2026-10-16T14:15:00Z","v":203,"vw":11.735},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-16T14:30:00Z","v":235,"vw":11.72},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-16T15:00:00Z","v":100,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-16T15:25:00Z","v":347,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T15:50:00Z","v":208,"vw":11.67},{"c":11.6101,"h":11.6101,"l":11.6101,"n":1,"o":11.6101,"t":"2026-10-16T16:20:00Z","v":110,"vw":11.6101},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-16T16:25:00Z","v":800,"vw":11.67},{"c":11.71,"h":11.71,"l":11.67,"n":3,"o":11.67,"t":"2026-10-16T16:30:00Z","v":230,"vw":11.69},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-16T16:35:00Z","v":142,"vw":11.67},{"c":11.635,"h":11.66,"l":11.635,"n":12,"o":11.635,"t":"2026-10-16T16:45:00Z","v":1111,"vw":11.643879},{"c":11.57,"h":11.64,"l":11.57,"n":26,"o":11.64,"t":"2026-10-16T16:55:00Z","v":2250,"vw":11.617507},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-16T17:05:00Z","v":240,"vw":11.54},{"c":11.19,"h":11.52,"l":11.12,"n":15,"o":11.5,"t":"2026-10-16T17:15:00Z","v":2445,"vw":11.358204},{"c":11.345,"h":11.4587,"l":11.345,"n":2,"o":11.4587,"t":"2026-10-16T17:30:00Z","v":220,"vw":11.403917},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-16T17:35:00Z","v":100,"vw":11.35},{"c":11.301,"h":11.301,"l":11.301,"n":1,"o":11.301,"t":"2026-10-16T17:55:00Z","v":126,"vw":11.301},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-16T18:15:00Z","v":100,"vw":11.39},{"c":11.5381,"h":11.5381,"l":11.5381,"n":4,"o":11.5381,"t":"2026-10-16T18:25:00Z","v":372,"vw":11.5381},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-16T18:40:00Z","v":120,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-16T18:45:00Z","v":481,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-16T18:55:00Z","v":104,"vw":11.45},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-16T19:10:00Z","v":200,"vw":11.485},{"c":11.46,"h":11.51,"l":11.46,"n":26,"o":11.48,"t":"2026-10-16T19:20:00Z","v":1184,"vw":11.49},{"c":11.52,"h":11.54,"l":11.5,"n":30,"o":11.5,"t":"2026-10-16T19:25:00Z","v":2193,"vw":11.525427},{"c":11.535,"h":11.535,"l":11.535,"n":4,"o":11.535,"t":"2026-10-16T19:30:00Z","v":594,"vw":11.535},{"c":11.5,"h":11.5,"l":11.5,"n":12,"o":11.5,"t":"2026-10-16T19:35:00Z","v":218,"vw":11.5},{"c":11.485,"h":11.51,"l":11.485,"n":4,"o":11.51,"t":"2026-10-16T19:40:00Z","v":285,"vw":11.4975},{"c":11.475,"h":11.5052,"l":11.475,"n":3,"o":11.5052,"t":"2026-10-16T19:45:00Z","v":426,"vw":11.49765},{"c":11.43,"h":11.54,"l":11.43,"n":51,"o":11.47,"t":"2026-10-16T19:55:00Z","v":1207,"vw":11.464147},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-16T20:00:00Z","v":631,"vw":11.43},{"c":11.4,"h":11.4,"l":11.39,"n":15,"o":11.4,"t":"2026-10-19T13:30:00Z","v":3282,"vw":11.399682},{"c":11.58,"h":11.58,"l":11.3,"n":7,"o":11.58,"t":"2026-10-19T13:35:00Z","v":1234,"vw":11.391057},{"c":11.5,"h":11.5,"l":11.5,"n":21,"o":11.5,"t":"2026-10-19T14:05:00Z","v":2095,"vw":11.5},{"c":11.6,"h":11.75,"l":11.6,"n":73,"o":11.63,"t":"2026-10-19T14:10:00Z","v":32451,"vw":11.658038},{"c":11.585,"h":11.585,"l":11.585,"n":2,"o":11.585,"t":"2026-10-19T14:40:00Z","v":1032,"vw":11.585},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T14:50:00Z","v":100,"vw":11.67},{"c":11.6899,"h":11.6899,"l":11.6899,"n":2,"o":11.6899,"t":"2026-10-19T15:10:00Z","v":1290,"vw":11.6899},{"c":11.7,"h":11.7,"l":11.68,"n":16,"o":11.68,"t":"2026-10-19T15:25:00Z","v":419,"vw":11.69},{"c":11.7813,"h":11.7813,"l":11.7813,"n":3,"o":11.7813,"t":"2026-10-19T15:55:00Z","v":130,"vw":11.7813},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-19T16:25:00Z","v":312,"vw":11.71},{"c":11.5914,"h":11.5914,"l":11.5914,"n":1,"o":11.5914,"t":"2026-10-19T18:40:00Z","v":200,"vw":11.5914},{"c":11.61,"h":11.6594,"l":11.61,"n":5,"o":11.6594,"t":"2026-10-19T18:45:00Z","v":374,"vw":11.635941},{"c":11.61,"h":11.61,"l":11.61,"n":4,"o":11.61,"t":"2026-10-19T19:00:00Z","v":692,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":5,"o":11.61,"t":"2026-10-19T19:15:00Z","v":1855,"vw":11.61},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-19T19:35:00Z","v":100,"vw":11.56},{"c":11.55,"h":11.55,"l":11.55,"n":20,"o":11.55,"t":"2026-10-19T19:50:00Z","v":446,"vw":11.55},{"c":11.505,"h":11.505,"l":11.505,"n":14,"o":11.505,"t":"2026-10-19T19:55:00Z","v":179,"vw":11.505},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-19T20:00:00Z","v":857,"vw":11.51},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T13:30:00Z","v":394,"vw":11.41},{"c":11.51,"h":11.51,"l":11.48,"n":11,"o":11.48,"t":"2026-10-20T14:25:00Z","v":359,"vw":11.493333},{"c":11.585,"h":11.585,"l":11.585,"n":5,"o":11.585,"t":"2026-10-20T16:45:00Z","v":594,"vw":11.585},{"c":11.585,"h":11.585,"l":11.585,"n":6,"o":11.585,"t":"2026-10-20T16:50:00Z","v":444,"vw":11.585},{"c":11.585,"h":11.585,"l":11.585,"n":5,"o":11.585,"t":"2026-10-20T17:00:00Z","v":160,"vw":11.585},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-20T17:20:00Z","v":111,"vw":11.67},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-20T17:40:00Z","v":150,"vw":11.5},{"c":11.58,"h":11.58,"l":11.58,"n":16,"o":11.58,"t":"2026-10-20T18:00:00Z","v":2251,"vw":11.58},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-20T18:30:00Z","v":107,"vw":11.51},{"c":11.63,"h":11.63,"l":11.63,"n":11,"o":11.63,"t":"2026-10-20T18:35:00Z","v":1181,"vw":11.63},{"c":11.55,"h":11.55,"l":11.55,"n":12,"o":11.55,"t":"2026-10-20T18:45:00Z","v":352,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-20T18:55:00Z","v":129,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-20T19:00:00Z","v":110,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-20T19:20:00Z","v":292,"vw":11.55},{"c":11.4,"h":11.51,"l":11.4,"n":17,"o":11.51,"t":"2026-10-20T19:30:00Z","v":833,"vw":11.465224},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T19:50:00Z","v":100,"vw":11.41},{"c":11.51,"h":11.63,"l":11.41,"n":116,"o":11.42,"t":"2026-10-20T19:55:00Z","v":3648,"vw":11.519345},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-20T20:00:00Z","v":649,"vw":11.51},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-21T13:30:00Z","v":152,"vw":11.62},{"c":11.45,"h":11.8015,"l":11.45,"n":5,"o":11.8015,"t":"2026-10-21T13:35:00Z","v":572,"vw":11.54592},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-21T14:25:00Z","v":123,"vw":11.62},{"c":11.3541,"h":11.3541,"l":11.3541,"n":2,"o":11.3541,"t":"2026-10-21T15:25:00Z","v":241,"vw":11.3541},{"c":11.75,"h":11.79,"l":11.64,"n":50,"o":11.65,"t":"2026-10-21T15:40:00Z","v":5161,"vw":11.709723},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-21T16:00:00Z","v":124,"vw":11.7},{"c":11.75,"h":11.75,"l":11.67,"n":27,"o":11.67,"t":"2026-10-21T16:20:00Z","v":1312,"vw":11.726278},{"c":11.705,"h":11.705,"l":11.705,"n":8,"o":11.705,"t":"2026-10-21T16:25:00Z","v":584,"vw":11.705},{"c":11.705,"h":11.705,"l":11.705,"n":6,"o":11.705,"t":"2026-10-21T16:30:00Z","v":296,"vw":11.705},{"c":11.8,"h":11.8,"l":11.8,"n":15,"o":11.8,"t":"2026-10-21T16:35:00Z","v":1268,"vw":11.8},{"c":11.79,"h":11.79,"l":11.79,"n":4,"o":11.79,"t":"2026-10-21T16:40:00Z","v":513,"vw":11.79},{"c":11.75,"h":11.9599,"l":11.57,"n":66,"o":11.9599,"t":"2026-10-21T16:45:00Z","v":8355,"vw":11.664982},{"c":11.66,"h":11.66,"l":11.62,"n":26,"o":11.65,"t":"2026-10-21T16:55:00Z","v":1318,"vw":11.652},{"c":11.62,"h":11.67,"l":11.62,"n":48,"o":11.63,"t":"2026-10-21T17:00:00Z","v":2741,"vw":11.627563},{"c":11.775,"h":11.775,"l":11.7,"n":12,"o":11.71,"t":"2026-10-21T17:35:00Z","v":1809,"vw":11.751563},{"c":11.7351,"h":11.7351,"l":11.7351,"n":7,"o":11.7351,"t":"2026-10-21T17:40:00Z","v":436,"vw":11.7351},{"c":11.75,"h":11.7894,"l":11.75,"n":3,"o":11.7894,"t":"2026-10-21T17:55:00Z","v":250,"vw":11.7697},{"c":11.8305,"h":11.86,"l":11.79,"n":53,"o":11.79,"t":"2026-10-21T18:00:00Z","v":4113,"vw":11.810632},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-21T18:05:00Z","v":5036,"vw":11.95},{"c":12.09,"h":12.09,"l":12,"n":24,"o":12,"t":"2026-10-21T18:25:00Z","v":2110,"vw":12.004775},{"c":11.945,"h":11.945,"l":11.945,"n":1,"o":11.945,"t":"2026-10-21T18:40:00Z","v":131,"vw":11.945},{"c":11.9855,"h":11.9855,"l":11.9855,"n":1,"o":11.9855,"t":"2026-10-21T18:50:00Z","v":250,"vw":11.9855},{"c":11.92,"h":11.92,"l":11.92,"n":18,"o":11.92,"t":"2026-10-21T19:00:00Z","v":429,"vw":11.92},{"c":12.03,"h":12.03,"l":11.92,"n":56,"o":11.92,"t":"2026-10-21T19:30:00Z","v":3640,"vw":11.95},{"c":11.9098,"h":11.985,"l":11.8883,"n":80,"o":11.945,"t":"2026-10-21T19:55:00Z","v":1445,"vw":11.923675},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-21T20:00:00Z","v":617,"vw":12.01},{"c":11.745,"h":11.745,"l":11.72,"n":4,"o":11.72,"t":"2026-10-22T13:30:00Z","v":794,"vw":11.723157},{"c":11.8436,"h":11.8436,"l":11.8436,"n":1,"o":11.8436,"t":"2026-10-22T13:35:00Z","v":100,"vw":11.8436},{"c":11.9495,"h":11.9495,"l":11.9495,"n":3,"o":11.9495,"t":"2026-10-22T13:40:00Z","v":513,"vw":11.9495},{"c":11.99,"h":11.99,"l":11.715,"n":12,"o":11.715,"t":"2026-10-22T13:45:00Z","v":901,"vw":11.837359},{"c":12,"h":12,"l":11.8193,"n":7,"o":11.8193,"t":"2026-10-22T13:55:00Z","v":1141,"vw":11.967145},{"c":11.86,"h":11.86,"l":11.8,"n":19,"o":11.8,"t":"2026-10-22T14:00:00Z","v":2981,"vw":11.845893},{"c":11.9889,"h":11.9889,"l":11.9889,"n":4,"o":11.9889,"t":"2026-10-22T14:45:00Z","v":234,"vw":11.9889},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-22T15:55:00Z","v":406,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":4,"o":11.6,"t":"2026-10-22T16:00:00Z","v":207,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-22T16:10:00Z","v":176,"vw":11.6},{"c":11.65,"h":11.9099,"l":11.6,"n":7,"o":11.6,"t":"2026-10-22T16:20:00Z","v":432,"vw":11.702475},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-22T17:40:00Z","v":299,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-22T18:10:00Z","v":425,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-22T18:30:00Z","v":276,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-22T19:20:00Z","v":129,"vw":11.6},{"c":11.7661,"h":11.7661,"l":11.7661,"n":2,"o":11.7661,"t":"2026-10-22T19:25:00Z","v":210,"vw":11.7661},{"c":11.69,"h":11.885,"l":11.69,"n":36,"o":11.805,"t":"2026-10-22T19:30:00Z","v":1734,"vw":11.749473},{"c":11.67,"h":11.67,"l":11.67,"n":20,"o":11.67,"t":"2026-10-22T19:40:00Z","v":793,"vw":11.67},{"c":11.57,"h":11.57,"l":11.57,"n":6,"o":11.57,"t":"2026-10-22T19:45:00Z","v":259,"vw":11.57},{"c":11.69,"h":11.69,"l":11.69,"n":26,"o":11.69,"t":"2026-10-22T19:55:00Z","v":300,"vw":11.69},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-22T20:00:00Z","v":640,"vw":11.63}],"history":[{"c":3.6,"h":4,"l":3.5,"n":1364,"o":3.98,"t":"2024-10-21T04:00:00Z","v":188821,"vw":3.639369},{"c":3.63,"h":4.41,"l":3.43,"n":2718,"o":3.85,"t":"2024-10-22T04:00:00Z","v":544169,"vw":3.892393},{"c":3.53,"h":3.78,"l":3.42,"n":1320,"o":3.78,"t":"2024-10-23T04:00:00Z","v":200716,"vw":3.535704},{"c":3.28,"h":3.56,"l":3.21,"n":1299,"o":3.54,"t":"2024-10-24T04:00:00Z","v":187446,"vw":3.379411},{"c":3.42,"h":3.52,"l":3.3,"n":1387,"o":3.3,"t":"2024-10-25T04:00:00Z","v":206065,"vw":3.393211},{"c":3.49,"h":3.64,"l":3.4,"n":921,"o":3.42,"t":"2024-10-28T04:00:00Z","v":124536,"vw":3.514931},{"c":3.45,"h":3.72,"l":3.45,"n":1204,"o":3.51,"t":"2024-10-29T04:00:00Z","v":167588,"vw":3.573819},{"c":3.4,"h":3.49,"l":3.34,"n":783,"o":3.45,"t":"2024-10-30T04:00:00Z","v":96840,"vw":3.398202},{"c":3.28,"h":3.42,"l":3.2628,"n":875,"o":3.34,"t":"2024-10-31T04:00:00Z","v":105210,"vw":3.312625},{"c":3.13,"h":3.28,"l":3.01,"n":987,"o":3.28,"t":"2024-11-01T04:00:00Z","v":103457,"vw":3.16731},{"c":3.09,"h":3.2375,"l":3.0512,"n":485,"o":3.14,"t":"2024-11-04T05:00:00Z","v":54907,"vw":3.137822},{"c":3.39,"h":3.47,"l":3.1,"n":1060,"o":3.1,"t":"2024-11-05T05:00:00Z","v":114859,"vw":3.298943},{"c":3.4,"h":3.5987,"l":3.3001,"n":753,"o":3.58,"t":"2024-11-06T05:00:00Z","v":131706,"vw":3.482527},{"c":3.27,"h":3.46,"l":3.2663,"n":438,"o":3.36,"t":"2024-11-07T05:00:00Z","v":61634,"vw":3.366137},{"c":3.25,"h":3.3699,"l":3.12,"n":640,"o":3.27,"t":"2024-11-08T05:00:00Z","v":87145,"vw":3.233986},{"c":3.05,"h":3.21,"l":3.05,"n":606,"o":3.21,"t":"2024-11-11T05:00:00Z","v":87709,"vw":3.119816},{"c":3.06,"h":3.14,"l":3.0201,"n":776,"o":3.05,"t":"2024-11-12T05:00:00Z","v":90027,"vw":3.076888},{"c":3.05,"h":3.18,"l":3.03,"n":400,"o":3.03,"t":"2024-11-13T05:00:00Z","v":39807,"vw":3.117276},{"c":2.63,"h":3.05,"l":2.61,"n":1412,"o":3.05,"t":"2024-11-14T05:00:00Z","v":258417,"vw":2.75607},{"c":2.69,"h":2.74,"l":2.63,"n":451,"o":2.63,"t":"2024-11-15T05:00:00Z","v":39581,"vw":2.660263},{"c":2.79,"h":2.8499,"l":2.72,"n":463,"o":2.75,"t":"2024-11-18T05:00:00Z","v":57592,"vw":2.785947},{"c":2.87,"h":2.89,"l":2.8,"n":332,"o":2.8,"t":"2024-11-19T05:00:00Z","v":33199,"vw":2.840759},{"c":2.96,"h":2.96,"l":2.825,"n":410,"o":2.85,"t":"2024-11-20T05:00:00Z","v":41423,"vw":2.894841},{"c":3.35,"h":3.4,"l":3.01,"n":1305,"o":3.02,"t":"2024-11-21T05:00:00Z","v":221412,"vw":3.163847},{"c":3.37,"h":3.59,"l":3.32,"n":1122,"o":3.48,"t":"2024-11-22T05:00:00Z","v":169270,"vw":3.463823},{"c":3.46,"h":3.46,"l":3.225,"n":800,"o":3.36,"t":"2024-11-25T05:00:00Z","v":90946,"vw":3.369488},{"c":3.55,"h":3.62,"l":3.44,"n":552,"o":3.47,"t":"2024-11-26T05:00:00Z","v":55504,"vw":3.509092},{"c":3.45,"h":3.59,"l":3.4,"n":463,"o":3.59,"t":"2024-11-27T05:00:00Z","v":46006,"vw":3.466063},{"c":3.46,"h":3.5398,"l":3.41,"n":410,"o":3.48,"t":"2024-11-29T05:00:00Z","v":68604,"vw":3.464657},{"c":3.43,"h":3.5211,"l":3.35,"n":598,"o":3.41,"t":"2024-12-02T05:00:00Z","v":55910,"vw":3.40814},{"c":3.44,"h":3.6867,"l":3.25,"n":661,"o":3.28,"t":"2024-12-03T05:00:00Z","v":143228,"vw":3.510708},{"c":3.45,"h":3.498,"l":3.37,"n":429,"o":3.43,"t":"2024-12-04T05:00:00Z","v":39966,"vw":3.428417},{"c":3.34,"h":3.525,"l":3.34,"n":428,"o":3.46,"t":"2024-12-05T05:00:00Z","v":57725,"vw":3.436226},{"c":3.42,"h":3.5,"l":3.34,"n":328,"o":3.35,"t":"2024-12-06T05:00:00Z","v":33859,"vw":3.383913},{"c":3.53,"h":3.53,"l":3.36,"n":631,"o":3.4,"t":"2024-12-09T05:00:00Z","v":93644,"vw":3.469793},{"c":3.32,"h":3.64,"l":3.3,"n":657,"o":3.49,"t":"2024-12-10T05:00:00Z","v":165170,"vw":3.462519},{"c":3.31,"h":3.48,"l":3.21,"n":343,"o":3.27,"t":"2024-12-11T05:00:00Z","v":61823,"vw":3.280252},{"c":3.08,"h":3.3,"l":3.06,"n":712,"o":3.26,"t":"2024-12-12T05:00:00Z","v":116153,"vw":3.156786},{"c":3.22,"h":3.22,"l":3.0749,"n":298,"o":3.08,"t":"2024-12-13T05:00:00Z","v":30637,"vw":3.129648},{"c":3.16,"h":3.25,"l":3.15,"n":326,"o":3.23,"t":"2024-12-16T05:00:00Z","v":27323,"vw":3.17979},{"c":3.23,"h":3.26,"l":3.15,"n":361,"o":3.2,"t":"2024-12-17T05:00:00Z","v":48557,"vw":3.202507},{"c":3.12,"h":3.3446,"l":3.12,"n":354,"o":3.28,"t":"2024-12-18T05:00:00Z","v":64801,"vw":3.187566},{"c":2.9,"h":3.1589,"l":2.8501,"n":621,"o":3.1,"t":"2024-12-19T05:00:00Z","v":121672,"vw":2.964175},{"c":2.97,"h":3,"l":2.8,"n":554,"o":2.9,"t":"2024-12-20T05:00:00Z","v":70069,"vw":2.909568},{"c":2.97,"h":3.0498,"l":2.88,"n":370,"o":2.93,"t":"2024-12-23T05:00:00Z","v":50302,"vw":2.978732},{"c":3.02,"h":3.04,"l":2.92,"n":173,"o":2.92,"t":"2024-12-24T05:00:00Z","v":16047,"vw":2.984791},{"c":3.19,"h":3.19,"l":3.05,"n":421,"o":3.07,"t":"2024-12-26T05:00:00Z","v":47880,"vw":3.128021},{"c":3.16,"h":3.24,"l":3.08,"n":275,"o":3.24,"t":"2024-12-27T05:00:00Z","v":25711,"vw":3.157381},{"c":2.89,"h":3.13,"l":2.82,"n":757,"o":3.11,"t":"2024-12-30T05:00:00Z","v":144868,"vw":2.911535},{"c":2.86,"h":2.94,"l":2.81,"n":366,"o":2.85,"t":"2024-12-31T05:00:00Z","v":58020,"vw":2.844718},{"c":3.06,"h":3.0689,"l":2.86,"n":443,"o":2.86,"t":"2025-01-02T05:00:00Z","v":61554,"vw":2.986464},{"c":3.02,"h":3.14,"l":3.01,"n":342,"o":3.01,"t":"2025-01-03T05:00:00Z","v":32343,"vw":3.076594},{"c":3.05,"h":3.14,"l":3.015,"n":334,"o":3.09,"t":"2025-01-06T05:00:00Z","v":31600,"vw":3.064036},{"c":3.13,"h":3.19,"l":3.01,"n":399,"o":3.04,"t":"2025-01-07T05:00:00Z","v":60668,"vw":3.105759},{"c":2.92,"h":3.11,"l":2.9,"n":366,"o":3.11,"t":"2025-01-08T05:00:00Z","v":79373,"vw":2.943951},{"c":2.93,"h":3,"l":2.89,"n":338,"o":2.99,"t":"2025-01-10T05:00:00Z","v":70277,"vw":2.927379},{"c":2.89,"h":3.0887,"l":2.88,"n":418,"o":2.93,"t":"2025-01-13T05:00:00Z","v":75053,"vw":2.940959},{"c":2.95,"h":2.97,"l":2.88,"n":323,"o":2.89,"t":"2025-01-14T05:00:00Z","v":42044,"vw":2.915509},{"c":3.25,"h":3.2699,"l":2.97,"n":677,"o":2.97,"t":"2025-01-15T05:00:00Z","v":107047,"vw":3.140018},{"c":3.18,"h":3.2912,"l":3.1111,"n":1047,"o":3.29,"t":"2025-01-16T05:00:00Z","v":161105,"vw":3.209499},{"c":2.89,"h":3.16,"l":2.85,"n":1055,"o":3.16,"t":"2025-01-17T05:00:00Z","v":232138,"vw":3.017924},{"c":2.99,"h":3.0599,"l":2.91,"n":524,"o":3,"t":"2025-01-21T05:00:00Z","v":79896,"vw":2.991385},{"c":3.25,"h":3.45,"l":3.0028,"n":2075,"o":3.02,"t":"2025-01-22T05:00:00Z","v":303742,"vw":3.299053},{"c":3.14,"h":3.4295,"l":3.1,"n":537,"o":3.3,"t":"2025-01-23T05:00:00Z","v":69986,"vw":3.188235},{"c":3.13,"h":3.17,"l":3.08,"n":257,"o":3.11,"t":"2025-01-24T05:00:00Z","v":28449,"vw":3.131503},{"c":2.98,"h":3.16,"l":2.92,"n":632,"o":3.01,"t":"2025-01-27T05:00:00Z","v":78839,"vw":3.047666},{"c":3.03,"h":3.11,"l":2.96,"n":278,"o":2.96,"t":"2025-01-28T05:00:00Z","v":24179,"vw":3.045692},{"c":3,"h":3.1,"l":2.97,"n":298,"o":3.01,"t":"2025-01-29T05:00:00Z","v":38451,"vw":3.023771},{"c":3.08,"h":3.08,"l":2.98,"n":317,"o":3.07,"t":"2025-01-30T05:00:00Z","v":55218,"vw":3.014844},{"c":3.24,"h":3.24,"l":3.1,"n":485,"o":3.1,"t":"2025-01-31T05:00:00Z","v":78336,"vw":3.193279},{"c":3.17,"h":3.21,"l":3.1159,"n":217,"o":3.15,"t":"2025-02-03T05:00:00Z","v":27722,"vw":3.178167},{"c":3.44,"h":3.45,"l":3.2,"n":658,"o":3.2,"t":"2025-02-04T05:00:00Z","v":108552,"vw":3.322442},{"c":3.495,"h":3.65,"l":3.4,"n":605,"o":3.44,"t":"2025-02-05T05:00:00Z","v":115070,"vw":3.507546},{"c":3.55,"h":3.88,"l":3.5,"n":774,"o":3.51,"t":"2025-02-06T05:00:00Z","v":195542,"vw":3.663564},{"c":3.74,"h":3.77,"l":3.56,"n":552,"o":3.56,"t":"2025-02-07T05:00:00Z","v":143168,"vw":3.691871},{"c":4.08,"h":4.09,"l":3.7001,"n":886,"o":3.8,"t":"2025-02-10T05:00:00Z","v":142510,"vw":3.897396},{"c":3.81,"h":4.35,"l":3.8,"n":1290,"o":3.99,"t":"2025-02-11T05:00:00Z","v":307604,"vw":4.08987},{"c":4.05,"h":4.18,"l":3.59,"n":964,"o":3.8,"t":"2025-02-12T05:00:00Z","v":175729,"vw":3.938072},{"c":4.25,"h":4.25,"l":4.02,"n":600,"o":4.2,"t":"2025-02-13T05:00:00Z","v":174002,"vw":4.171433},{"c":4.39,"h":4.39,"l":4.12,"n":846,"o":4.25,"t":"2025-02-14T05:00:00Z","v":154560,"vw":4.26505},{"c":4.72,"h":4.81,"l":4.39,"n":1191,"o":4.39,"t":"2025-02-18T05:00:00Z","v":241169,"vw":4.661728},{"c":5.08,"h":5.13,"l":4.72,"n":1301,"o":4.84,"t":"2025-02-19T05:00:00Z","v":230081,"vw":4.921596},{"c":5.36,"h":5.71,"l":5.02,"n":2314,"o":5.12,"t":"2025-02-20T05:00:00Z","v":551071,"vw":5.341265},{"c":4.82,"h":5.32,"l":4.76,"n":1347,"o":5.3,"t":"2025-02-21T05:00:00Z","v":240702,"vw":5.018825},{"c":4.77,"h":5,"l":4.58,"n":891,"o":4.75,"t":"2025-02-24T05:00:00Z","v":186341,"vw":4.755679},{"c":4.42,"h":4.72,"l":4.2,"n":968,"o":4.72,"t":"2025-02-25T05:00:00Z","v":179691,"vw":4.378549},{"c":4.8,"h":4.87,"l":4.381,"n":549,"o":4.39,"t":"2025-02-26T05:00:00Z","v":95065,"vw":4.655026},{"c":4.92,"h":5.1,"l":4.8,"n":851,"o":4.82,"t":"2025-02-27T05:00:00Z","v":124155,"vw":4.96859},{"c":4.65,"h":4.88,"l":4.6106,"n":383,"o":4.82,"t":"2025-02-28T05:00:00Z","v":47988,"vw":4.701228},{"c":4.48,"h":4.9088,"l":4.4565,"n":549,"o":4.63,"t":"2025-03-03T05:00:00Z","v":71630,"vw":4.699572},{"c":4.56,"h":4.67,"l":4.3,"n":652,"o":4.5,"t":"2025-03-04T05:00:00Z","v":124083,"vw":4.416164},{"c":4.84,"h":4.93,"l":4.52,"n":434,"o":4.52,"t":"2025-03-05T05:00:00Z","v":60611,"vw":4.773625},{"c":4.8,"h":4.9683,"l":4.7212,"n":363,"o":4.74,"t":"2025-03-06T05:00:00Z","v":45321,"vw":4.819202},{"c":4.83,"h":4.87,"l":4.56,"n":374,"o":4.82,"t":"2025-03-07T05:00:00Z","v":43350,"vw":4.711798},{"c":4.51,"h":4.83,"l":4.5,"n":827,"o":4.69,"t":"2025-03-10T04:00:00Z","v":86785,"vw":4.564073},{"c":4.67,"h":4.83,"l":4.46,"n":590,"o":4.53,"t":"2025-03-11T04:00:00Z","v":83231,"vw":4.668654},{"c":4.72,"h":4.86,"l":4.53,"n":393,"o":4.72,"t":"2025-03-12T04:00:00Z","v":49332,"vw":4.68619},{"c":4.69,"h":4.9597,"l":4.5224,"n":341,"o":4.8,"t":"2025-03-13T04:00:00Z","v":23610,"vw":4.667622},{"c":4.78,"h":4.93,"l":4.6601,"n":389,"o":4.71,"t":"2025-03-14T04:00:00Z","v":40591,"vw":4.792928},{"c":4.86,"h":4.9,"l":4.69,"n":538,"o":4.78,"t":"2025-03-17T04:00:00Z","v":56145,"vw":4.811641},{"c":4.78,"h":4.97,"l":4.65,"n":408,"o":4.97,"t":"2025-03-18T04:00:00Z","v":56004,"vw":4.789726},{"c":4.52,"h":4.775,"l":4.37,"n":434,"o":4.76,"t":"2025-03-19T04:00:00Z","v":61944,"vw":4.571892},{"c":4.49,"h":4.68,"l":4.4,"n":524,"o":4.44,"t":"2025-03-20T04:00:00Z","v":43363,"vw":4.53395},{"c":4.36,"h":4.5,"l":4.34,"n":439,"o":4.41,"t":"2025-03-21T04:00:00Z","v":40634,"vw":4.408031},{"c":4.54,"h":4.6,"l":4.376,"n":503,"o":4.46,"t":"2025-03-24T04:00:00Z","v":59212,"vw":4.514569},{"c":4.48,"h":4.55,"l":4.46,"n":177,"o":4.55,"t":"2025-03-25T04:00:00Z","v":16703,"vw":4.506333},{"c":4.27,"h":4.52,"l":4.2579,"n":452,"o":4.48,"t":"2025-03-26T04:00:00Z","v":50830,"vw":4.40271},{"c":4.78,"h":4.79,"l":4.29,"n":307,"o":4.48,"t":"2025-03-27T04:00:00Z","v":60104,"vw":4.563226},{"c":4.39,"h":4.7975,"l":4.31,"n":285,"o":4.71,"t":"2025-03-28T04:00:00Z","v":33538,"vw":4.563284},{"c":4.28,"h":4.4374,"l":4.2,"n":296,"o":4.31,"t":"2025-03-31T04:00:00Z","v":56139,"vw":4.275978},{"c":4.4,"h":4.57,"l":4.21,"n":246,"o":4.21,"t":"2025-04-01T04:00:00Z","v":30288,"vw":4.378223},{"c":4.65,"h":4.79,"l":4.325,"n":434,"o":4.36,"t":"2025-04-02T04:00:00Z","v":92322,"vw":4.621798},{"c":4.4,"h":4.6774,"l":4.35,"n":462,"o":4.38,"t":"2025-04-03T04:00:00Z","v":65104,"vw":4.455657},{"c":4.01,"h":4.38,"l":3.92,"n":426,"o":4.32,"t":"2025-04-04T04:00:00Z","v":133082,"vw":4.109703},{"c":4.03,"h":4.19,"l":3.91,"n":368,"o":3.91,"t":"2025-04-07T04:00:00Z","v":48619,"vw":4.052213},{"c":3.78,"h":4.4068,"l":3.709,"n":422,"o":4.29,"t":"2025-04-08T04:00:00Z","v":74492,"vw":3.936418},{"c":3.88,"h":4,"l":3.5,"n":532,"o":3.77,"t":"2025-04-09T04:00:00Z","v":87073,"vw":3.733741},{"c":3.96,"h":4.03,"l":3.85,"n":205,"o":3.88,"t":"2025-04-10T04:00:00Z","v":25929,"vw":3.932593},{"c":3.89,"h":4.0475,"l":3.81,"n":306,"o":3.9181,"t":"2025-04-11T04:00:00Z","v":26721,"vw":3.938927},{"c":4.18,"h":4.19,"l":3.85,"n":233,"o":3.85,"t":"2025-04-14T04:00:00Z","v":26248,"vw":4.025236},{"c":4.23,"h":4.3,"l":3.9695,"n":200,"o":4.2,"t":"2025-04-15T04:00:00Z","v":21536,"vw":4.152234},{"c":4.1,"h":4.39,"l":4.01,"n":220,"o":4.39,"t":"2025-04-16T04:00:00Z","v":28518,"vw":4.14974},{"c":4.21,"h":4.35,"l":4.01,"n":380,"o":4.2,"t":"2025-04-17T04:00:00Z","v":43993,"vw":4.255372},{"c":4.11,"h":4.41,"l":3.8,"n":520,"o":4.35,"t":"2025-04-21T04:00:00Z","v":86605,"vw":4.05035},{"c":4.04,"h":4.15,"l":3.89,"n":260,"o":4.14,"t":"2025-04-22T04:00:00Z","v":25735,"vw":4.031887},{"c":4.14,"h":4.2,"l":4.05,"n":263,"o":4.05,"t":"2025-04-23T04:00:00Z","v":41763,"vw":4.129684},{"c":4.39,"h":4.4,"l":4.14,"n":399,"o":4.14,"t":"2025-04-24T04:00:00Z","v":44466,"vw":4.287622},{"c":4.36,"h":4.452,"l":4.18,"n":574,"o":4.39,"t":"2025-04-25T04:00:00Z","v":61101,"vw":4.344858},{"c":4.29,"h":4.45,"l":4.08,"n":310,"o":4.35,"t":"2025-04-28T04:00:00Z","v":34346,"vw":4.333027},{"c":4.35,"h":4.3815,"l":4.19,"n":189,"o":4.24,"t":"2025-04-29T04:00:00Z","v":29689,"vw":4.27014},{"c":4.65,"h":4.65,"l":4.19,"n":406,"o":4.3891,"t":"2025-04-30T04:00:00Z","v":51951,"vw":4.385566},{"c":4.54,"h":4.74,"l":4.42,"n":363,"o":4.74,"t":"2025-05-01T04:00:00Z","v":59169,"vw":4.550585},{"c":4.58,"h":4.64,"l":4.42,"n":313,"o":4.63,"t":"2025-05-02T04:00:00Z","v":36870,"vw":4.543004},{"c":4.54,"h":4.59,"l":4.5,"n":179,"o":4.55,"t":"2025-05-05T04:00:00Z","v":19380,"vw":4.544799},{"c":4.345,"h":4.57,"l":3.95,"n":361,"o":4.52,"t":"2025-05-06T04:00:00Z","v":57671,"vw":4.399976},{"c":4.36,"h":4.4471,"l":4.27,"n":160,"o":4.3,"t":"2025-05-07T04:00:00Z","v":26551,"vw":4.33514},{"c":4.37,"h":4.65,"l":4.2115,"n":463,"o":4.38,"t":"2025-05-08T04:00:00Z","v":45162,"vw":4.438106},{"c":4.38,"h":4.585,"l":4.29,"n":559,"o":4.41,"t":"2025-05-09T04:00:00Z","v":24560,"vw":4.409507},{"c":4.41,"h":4.6,"l":4.38,"n":323,"o":4.41,"t":"2025-05-12T04:00:00Z","v":35717,"vw":4.484318},{"c":4.44,"h":4.61,"l":4.25,"n":277,"o":4.4,"t":"2025-05-13T04:00:00Z","v":45301,"vw":4.503796},{"c":4.44,"h":4.6,"l":4.33,"n":237,"o":4.37,"t":"2025-05-14T04:00:00Z","v":35158,"vw":4.486523},{"c":4.67,"h":4.72,"l":4.3735,"n":424,"o":4.5,"t":"2025-05-15T04:00:00Z","v":75943,"vw":4.552341},{"c":4.61,"h":4.7,"l":4.53,"n":299,"o":4.7,"t":"2025-05-16T04:00:00Z","v":39310,"vw":4.631733},{"c":4.659,"h":4.8941,"l":4.59,"n":327,"o":4.59,"t":"2025-05-19T04:00:00Z","v":73984,"vw":4.728851},{"c":4.78,"h":4.85,"l":4.56,"n":461,"o":4.7,"t":"2025-05-20T04:00:00Z","v":82996,"vw":4.752188},{"c":4.83,"h":4.9,"l":4.6001,"n":362,"o":4.71,"t":"2025-05-21T04:00:00Z","v":81581,"vw":4.706691},{"c":5.37,"h":5.3922,"l":4.8014,"n":1023,"o":4.82,"t":"2025-05-22T04:00:00Z","v":155804,"vw":5.153053},{"c":5.1,"h":5.5,"l":4.95,"n":437,"o":5.2,"t":"2025-05-23T04:00:00Z","v":81495,"vw":5.109656},{"c":5.11,"h":5.245,"l":5,"n":476,"o":5.14,"t":"2025-05-27T04:00:00Z","v":93196,"vw":5.139829},{"c":5,"h":5.2291,"l":4.8101,"n":560,"o":5.1,"t":"2025-05-28T04:00:00Z","v":67519,"vw":5.041582},{"c":5.09,"h":5.12,"l":4.935,"n":224,"o":5.12,"t":"2025-05-29T04:00:00Z","v":28544,"vw":5.025013},{"c":5.02,"h":5.135,"l":4.92,"n":263,"o":5.12,"t":"2025-05-30T04:00:00Z","v":41644,"vw":5.035618},{"c":5.18,"h":5.2,"l":4.96,"n":177,"o":5,"t":"2025-06-02T04:00:00Z","v":41613,"vw":5.095538},{"c":5.29,"h":5.37,"l":5.19,"n":608,"o":5.19,"t":"2025-06-03T04:00:00Z","v":60855,"vw":5.288527},{"c":5.12,"h":5.32,"l":5.07,"n":264,"o":5.32,"t":"2025-06-04T04:00:00Z","v":46945,"vw":5.184225},{"c":5.08,"h":5.2,"l":5.0649,"n":331,"o":5.12,"t":"2025-06-05T04:00:00Z","v":43260,"vw":5.121378},{"c":4.96,"h":5.19,"l":4.92,"n":331,"o":5.18,"t":"2025-06-06T04:00:00Z","v":52356,"vw":5.00473},{"c":4.8,"h":5,"l":4.8,"n":314,"o":4.96,"t":"2025-06-09T04:00:00Z","v":46867,"vw":4.911165},{"c":4.69,"h":4.99,"l":4.63,"n":587,"o":4.75,"t":"2025-06-10T04:00:00Z","v":77858,"vw":4.702196},{"c":4.57,"h":4.63,"l":4.32,"n":351,"o":4.62,"t":"2025-06-11T04:00:00Z","v":74936,"vw":4.502437},{"c":4.5,"h":4.6308,"l":4.45,"n":355,"o":4.57,"t":"2025-06-12T04:00:00Z","v":36924,"vw":4.537841},{"c":4.26,"h":4.44,"l":4.25,"n":383,"o":4.41,"t":"2025-06-13T04:00:00Z","v":44276,"vw":4.329405},{"c":4.26,"h":4.415,"l":4.1848,"n":425,"o":4.31,"t":"2025-06-16T04:00:00Z","v":36396,"vw":4.262584},{"c":4.33,"h":4.44,"l":4.23,"n":423,"o":4.25,"t":"2025-06-17T04:00:00Z","v":28305,"vw":4.336166},{"c":4.35,"h":4.4699,"l":4.23,"n":355,"o":4.34,"t":"2025-06-18T04:00:00Z","v":36437,"vw":4.384367},{"c":4.26,"h":4.45,"l":4.22,"n":293,"o":4.45,"t":"2025-06-20T04:00:00Z","v":27727,"vw":4.33783},{"c":4.2,"h":4.39,"l":4.15,"n":329,"o":4.22,"t":"2025-06-23T04:00:00Z","v":46212,"vw":4.267012},{"c":4.26,"h":4.4,"l":4.2,"n":282,"o":4.2,"t":"2025-06-24T04:00:00Z","v":40472,"vw":4.280744},{"c":4.71,"h":4.75,"l":4.35,"n":429,"o":4.41,"t":"2025-06-25T04:00:00Z","v":52363,"vw":4.582064},{"c":4.74,"h":4.85,"l":4.66,"n":405,"o":4.74,"t":"2025-06-26T04:00:00Z","v":35095,"vw":4.762549},{"c":4.57,"h":4.79,"l":4.52,"n":316,"o":4.55,"t":"2025-06-27T04:00:00Z","v":61148,"vw":4.623411},{"c":4.59,"h":4.6699,"l":4.57,"n":207,"o":4.57,"t":"2025-06-30T04:00:00Z","v":21379,"vw":4.617273},{"c":4.61,"h":4.65,"l":4.48,"n":211,"o":4.56,"t":"2025-07-01T04:00:00Z","v":30348,"vw":4.555555},{"c":4.79,"h":4.85,"l":4.5401,"n":271,"o":4.5401,"t":"2025-07-02T04:00:00Z","v":36264,"vw":4.740159},{"c":4.765,"h":4.88,"l":4.6908,"n":113,"o":4.82,"t":"2025-07-03T04:00:00Z","v":8074,"vw":4.795497},{"c":4.68,"h":4.8137,"l":4.67,"n":399,"o":4.77,"t":"2025-07-07T04:00:00Z","v":28890,"vw":4.75214},{"c":4.73,"h":4.8,"l":4.61,"n":216,"o":4.62,"t":"2025-07-08T04:00:00Z","v":15209,"vw":4.708964},{"c":4.73,"h":4.794,"l":4.55,"n":408,"o":4.69,"t":"2025-07-09T04:00:00Z","v":69334,"vw":4.685857},{"c":4.79,"h":4.79,"l":4.6101,"n":286,"o":4.75,"t":"2025-07-10T04:00:00Z","v":21861,"vw":4.709425},{"c":4.79,"h":4.88,"l":4.61,"n":175,"o":4.88,"t":"2025-07-11T04:00:00Z","v":21163,"vw":4.738669},{"c":4.79,"h":4.88,"l":4.64,"n":433,"o":4.71,"t":"2025-07-14T04:00:00Z","v":62234,"vw":4.725892},{"c":4.84,"h":4.92,"l":4.7592,"n":297,"o":4.8,"t":"2025-07-15T04:00:00Z","v":30284,"vw":4.85206},{"c":5.56,"h":5.7297,"l":4.91,"n":1161,"o":4.94,"t":"2025-07-16T04:00:00Z","v":217613,"vw":5.389939},{"c":5.79,"h":5.9,"l":5.32,"n":1322,"o":5.32,"t":"2025-07-17T04:00:00Z","v":248888,"vw":5.613477},{"c":5.57,"h":5.7,"l":4.84,"n":1211,"o":5.46,"t":"2025-07-18T04:00:00Z","v":309683,"vw":5.494876},{"c":5.81,"h":5.82,"l":5.51,"n":832,"o":5.6,"t":"2025-07-21T04:00:00Z","v":99828,"vw":5.688281},{"c":5.78,"h":5.88,"l":5.6,"n":391,"o":5.81,"t":"2025-07-22T04:00:00Z","v":60944,"vw":5.754263},{"c":5.85,"h":5.9482,"l":5.6,"n":383,"o":5.8,"t":"2025-07-23T04:00:00Z","v":56416,"vw":5.782291},{"c":5.6,"h":5.85,"l":5.6,"n":243,"o":5.85,"t":"2025-07-24T04:00:00Z","v":26589,"vw":5.676},{"c":5.55,"h":5.7703,"l":5.52,"n":266,"o":5.63,"t":"2025-07-25T04:00:00Z","v":28793,"vw":5.560551},{"c":5.6,"h":5.75,"l":5.4,"n":342,"o":5.52,"t":"2025-07-28T04:00:00Z","v":42479,"vw":5.570097},{"c":6.2,"h":6.25,"l":5.49,"n":884,"o":5.6,"t":"2025-07-29T04:00:00Z","v":206002,"vw":5.885632},{"c":6.49,"h":6.79,"l":6.13,"n":1210,"o":6.18,"t":"2025-07-30T04:00:00Z","v":224472,"vw":6.501856},{"c":6.68,"h":7.1,"l":6.5,"n":1499,"o":6.6,"t":"2025-07-31T04:00:00Z","v":203914,"vw":6.870011},{"c":6.66,"h":6.9263,"l":6.6,"n":918,"o":6.77,"t":"2025-08-01T04:00:00Z","v":114896,"vw":6.717607},{"c":6.67,"h":6.925,"l":6.51,"n":637,"o":6.8,"t":"2025-08-04T04:00:00Z","v":79018,"vw":6.633439},{"c":6.6,"h":6.622,"l":6.51,"n":270,"o":6.6,"t":"2025-08-05T04:00:00Z","v":33189,"vw":6.548488},{"c":8.48,"h":8.56,"l":6.75,"n":5109,"o":6.945,"t":"2025-08-06T04:00:00Z","v":674070,"vw":7.972539},{"c":7.91,"h":9.39,"l":7.8,"n":3952,"o":9.26,"t":"2025-08-07T04:00:00Z","v":492136,"vw":8.320028},{"c":8.2,"h":8.65,"l":7.83,"n":1592,"o":8.02,"t":"2025-08-08T04:00:00Z","v":181710,"vw":8.176804},{"c":8.65,"h":8.75,"l":8.07,"n":1761,"o":8.27,"t":"2025-08-11T04:00:00Z","v":171491,"vw":8.484398},{"c":8.43,"h":8.83,"l":8.37,"n":1494,"o":8.6,"t":"2025-08-12T04:00:00Z","v":137336,"vw":8.549634},{"c":8.5,"h":8.64,"l":8.2355,"n":912,"o":8.34,"t":"2025-08-13T04:00:00Z","v":72156,"vw":8.43477},{"c":8.46,"h":8.55,"l":8.2,"n":821,"o":8.5,"t":"2025-08-14T04:00:00Z","v":102402,"vw":8.394539},{"c":8.22,"h":8.52,"l":8.2118,"n":1125,"o":8.52,"t":"2025-08-15T04:00:00Z","v":69311,"vw":8.373538},{"c":8.64,"h":8.8,"l":7.85,"n":1469,"o":8.22,"t":"2025-08-18T04:00:00Z","v":185710,"vw":8.445819},{"c":8.17,"h":8.97,"l":8.0401,"n":1021,"o":8.82,"t":"2025-08-19T04:00:00Z","v":121360,"vw":8.46468},{"c":8.265,"h":8.29,"l":7.4,"n":1831,"o":8.05,"t":"2025-08-20T04:00:00Z","v":257281,"vw":7.851897},{"c":8.23,"h":8.75,"l":8.2,"n":634,"o":8.28,"t":"2025-08-21T04:00:00Z","v":70285,"vw":8.40269},{"c":8.48,"h":8.55,"l":7.98,"n":932,"o":8.3,"t":"2025-08-22T04:00:00Z","v":67972,"vw":8.377276},{"c":9,"h":9.29,"l":8.5,"n":1304,"o":8.59,"t":"2025-08-25T04:00:00Z","v":155692,"vw":8.873505},{"c":9.21,"h":9.39,"l":8.9425,"n":2811,"o":9.1,"t":"2025-08-26T04:00:00Z","v":197157,"vw":9.145984},{"c":9.55,"h":9.67,"l":8.86,"n":2191,"o":9.18,"t":"2025-08-27T04:00:00Z","v":184375,"vw":9.347821},{"c":9.445,"h":9.79,"l":9.28,"n":1581,"o":9.64,"t":"2025-08-28T04:00:00Z","v":117783,"vw":9.551362},{"c":9.43,"h":9.58,"l":9.25,"n":1574,"o":9.5,"t":"2025-08-29T04:00:00Z","v":112377,"vw":9.428417},{"c":9.83,"h":9.94,"l":8.9,"n":2449,"o":9.35,"t":"2025-09-02T04:00:00Z","v":265339,"vw":9.504155},{"c":10.27,"h":10.4,"l":9.6395,"n":2046,"o":9.92,"t":"2025-09-03T04:00:00Z","v":201850,"vw":10.046078},{"c":10.235,"h":10.4399,"l":9.5535,"n":1313,"o":10.1,"t":"2025-09-04T04:00:00Z","v":149931,"vw":10.036395},{"c":11.17,"h":11.25,"l":10,"n":1798,"o":10.25,"t":"2025-09-05T04:00:00Z","v":158328,"vw":10.703028},{"c":11.49,"h":11.69,"l":11,"n":2592,"o":11.29,"t":"2025-09-08T04:00:00Z","v":274082,"vw":11.312955},{"c":11.99,"h":12.2,"l":11.39,"n":3023,"o":11.39,"t":"2025-09-09T04:00:00Z","v":337876,"vw":11.877975},{"c":12.22,"h":12.44,"l":11.7301,"n":2083,"o":12.17,"t":"2025-09-10T04:00:00Z","v":192857,"vw":12.070492},{"c":11.71,"h":12.24,"l":11.51,"n":1758,"o":12.24,"t":"2025-09-11T04:00:00Z","v":168352,"vw":11.796614},{"c":11.67,"h":12.0662,"l":11.25,"n":1219,"o":11.54,"t":"2025-09-12T04:00:00Z","v":106859,"vw":11.728527},{"c":12.04,"h":12.04,"l":11.68,"n":1377,"o":11.68,"t":"2025-09-15T04:00:00Z","v":106093,"vw":11.923447},{"c":12.16,"h":12.38,"l":11.81,"n":928,"o":12.38,"t":"2025-09-16T04:00:00Z","v":82589,"vw":12.103602},{"c":12.45,"h":12.49,"l":11.5272,"n":1226,"o":12,"t":"2025-09-17T04:00:00Z","v":107615,"vw":12.24362},{"c":11.92,"h":12.5,"l":11.9,"n":1177,"o":12.5,"t":"2025-09-18T04:00:00Z","v":102822,"vw":12.066032},{"c":11.9,"h":12.1912,"l":11.75,"n":840,"o":12.09,"t":"2025-09-19T04:00:00Z","v":76053,"vw":11.981773},{"c":12.295,"h":12.3843,"l":11.75,"n":1477,"o":11.81,"t":"2025-09-22T04:00:00Z","v":104919,"vw":12.134427},{"c":11.9,"h":12.35,"l":11.81,"n":1062,"o":12.19,"t":"2025-09-23T04:00:00Z","v":104502,"vw":12.025992},{"c":12,"h":12.1,"l":11.16,"n":1852,"o":12.04,"t":"2025-09-24T04:00:00Z","v":163148,"vw":11.629268},{"c":11.85,"h":11.91,"l":11.4403,"n":1251,"o":11.86,"t":"2025-09-25T04:00:00Z","v":113569,"vw":11.742117},{"c":12.89,"h":12.98,"l":11.71,"n":1565,"o":11.71,"t":"2025-09-26T04:00:00Z","v":164588,"vw":12.516875},{"c":13.94,"h":13.98,"l":13.16,"n":2729,"o":13.16,"t":"2025-09-29T04:00:00Z","v":221603,"vw":13.785456},{"c":13.66,"h":14.1,"l":13.25,"n":1481,"o":14.1,"t":"2025-09-30T04:00:00Z","v":116085,"vw":13.689513},{"c":12.78,"h":13.83,"l":12.5,"n":1401,"o":13.56,"t":"2025-10-01T04:00:00Z","v":104399,"vw":12.998698},{"c":12.7,"h":13.2952,"l":12.56,"n":1149,"o":12.8,"t":"2025-10-02T04:00:00Z","v":75263,"vw":12.800738},{"c":13.23,"h":13.5332,"l":12.83,"n":1384,"o":13.08,"t":"2025-10-03T04:00:00Z","v":54482,"vw":13.104394},{"c":14.67,"h":14.98,"l":13.2107,"n":2199,"o":13.23,"t":"2025-10-06T04:00:00Z","v":233540,"vw":14.357537},{"c":14.92,"h":15.4175,"l":14.34,"n":2579,"o":14.91,"t":"2025-10-07T04:00:00Z","v":175433,"vw":14.758151},{"c":16.18,"h":16.38,"l":14.95,"n":2882,"o":15,"t":"2025-10-08T04:00:00Z","v":291773,"vw":15.774144},{"c":15.57,"h":16.3835,"l":15.4,"n":1916,"o":16.29,"t":"2025-10-09T04:00:00Z","v":184188,"vw":15.762153},{"c":16.5,"h":17.37,"l":15.3234,"n":3053,"o":15.82,"t":"2025-10-10T04:00:00Z","v":274649,"vw":16.812207},{"c":17.35,"h":17.8,"l":16.11,"n":2807,"o":16.61,"t":"2025-10-13T04:00:00Z","v":271895,"vw":17.200246},{"c":17.07,"h":17.8,"l":16.9,"n":2460,"o":17.41,"t":"2025-10-14T04:00:00Z","v":213468,"vw":17.326355},{"c":14.12,"h":17.85,"l":11.8,"n":11137,"o":17.3,"t":"2025-10-15T04:00:00Z","v":1511080,"vw":13.574057},{"c":11.76,"h":14.39,"l":11.605,"n":4923,"o":13.98,"t":"2025-10-16T04:00:00Z","v":524173,"vw":12.4209},{"c":13.19,"h":13.57,"l":11.38,"n":4477,"o":11.86,"t":"2025-10-17T04:00:00Z","v":466090,"vw":12.959471},{"c":12.99,"h":13.87,"l":12.5201,"n":2917,"o":13.58,"t":"2025-10-20T04:00:00Z","v":236675,"vw":13.07058},{"c":12.61,"h":13.6,"l":12.45,"n":2058,"o":12.96,"t":"2025-10-21T04:00:00Z","v":150519,"vw":12.699256},{"c":12.35,"h":12.8269,"l":12.185,"n":1551,"o":12.47,"t":"2025-10-22T04:00:00Z","v":95329,"vw":12.454822},{"c":13.06,"h":13.37,"l":12,"n":2280,"o":12.5,"t":"2025-10-23T04:00:00Z","v":173075,"vw":12.979673},{"c":12.33,"h":13.2519,"l":12.22,"n":1883,"o":13.12,"t":"2025-10-24T04:00:00Z","v":136895,"vw":12.683159},{"c":12.11,"h":12.42,"l":11.2,"n":2503,"o":12.38,"t":"2025-10-27T04:00:00Z","v":205850,"vw":11.811494},{"c":11.26,"h":12.05,"l":10.57,"n":2973,"o":11.94,"t":"2025-10-28T04:00:00Z","v":265468,"vw":11.15987},{"c":12.86,"h":13.098,"l":11.35,"n":5152,"o":11.35,"t":"2025-10-29T04:00:00Z","v":678949,"vw":12.376785},{"c":11.55,"h":12.94,"l":11.55,"n":2596,"o":12.71,"t":"2025-10-30T04:00:00Z","v":208527,"vw":12.047428},{"c":11.63,"h":12.1899,"l":11.52,"n":1241,"o":11.55,"t":"2025-10-31T04:00:00Z","v":63468,"vw":11.733726},{"c":11.49,"h":11.81,"l":11.01,"n":1705,"o":11.81,"t":"2025-11-03T05:00:00Z","v":144572,"vw":11.273717},{"c":10.82,"h":11.4757,"l":10.78,"n":1511,"o":11.19,"t":"2025-11-04T05:00:00Z","v":99705,"vw":11.054611},{"c":11.33,"h":11.7,"l":10.82,"n":1418,"o":10.82,"t":"2025-11-05T05:00:00Z","v":66917,"vw":11.271913},{"c":10.85,"h":11.3631,"l":10.82,"n":1720,"o":11.25,"t":"2025-11-06T05:00:00Z","v":88299,"vw":11.003255},{"c":10.79,"h":11.08,"l":10.41,"n":1600,"o":10.78,"t":"2025-11-07T05:00:00Z","v":129319,"vw":10.692056},{"c":11.67,"h":11.7585,"l":10.79,"n":1462,"o":10.79,"t":"2025-11-10T05:00:00Z","v":66472,"vw":11.366136},{"c":10.95,"h":11.94,"l":10.78,"n":1539,"o":11.75,"t":"2025-11-11T05:00:00Z","v":86166,"vw":11.142113},{"c":11.58,"h":11.62,"l":10.93,"n":1175,"o":10.96,"t":"2025-11-12T05:00:00Z","v":52838,"vw":11.323523},{"c":10.91,"h":11.4,"l":10.8,"n":1119,"o":11.37,"t":"2025-11-13T05:00:00Z","v":64057,"vw":10.998346},{"c":10.66,"h":11.1,"l":10.53,"n":1331,"o":10.8,"t":"2025-11-14T05:00:00Z","v":80870,"vw":10.81974},{"c":11.27,"h":11.635,"l":10.57,"n":1606,"o":10.57,"t":"2025-11-17T05:00:00Z","v":56219,"vw":11.256011},{"c":12.06,"h":12.25,"l":11.24,"n":1709,"o":11.24,"t":"2025-11-18T05:00:00Z","v":114970,"vw":11.930202},{"c":11.4,"h":12.25,"l":11,"n":1320,"o":12.11,"t":"2025-11-19T05:00:00Z","v":63097,"vw":11.715108},{"c":10.74,"h":11.9,"l":10.63,"n":1498,"o":11.4,"t":"2025-11-20T05:00:00Z","v":75125,"vw":11.108129},{"c":10.37,"h":11,"l":10.09,"n":1455,"o":10.96,"t":"2025-11-21T05:00:00Z","v":105995,"vw":10.428205},{"c":11.365,"h":11.48,"l":10.51,"n":1123,"o":10.51,"t":"2025-11-24T05:00:00Z","v":65939,"vw":11.261939},{"c":10.93,"h":11.37,"l":10.8724,"n":669,"o":11.37,"t":"2025-11-25T05:00:00Z","v":29838,"vw":11.023586},{"c":10.89,"h":11.2577,"l":10.86,"n":707,"o":11,"t":"2025-11-26T05:00:00Z","v":31677,"vw":11.018264},{"c":11.07,"h":11.23,"l":10.93,"n":647,"o":10.93,"t":"2025-11-28T05:00:00Z","v":37119,"vw":11.026339},{"c":11.22,"h":11.47,"l":11.07,"n":890,"o":11.07,"t":"2025-12-01T05:00:00Z","v":62877,"vw":11.237982},{"c":11.68,"h":11.91,"l":11.22,"n":823,"o":11.37,"t":"2025-12-02T05:00:00Z","v":69142,"vw":11.629862},{"c":11.575,"h":11.8,"l":11.4,"n":655,"o":11.75,"t":"2025-12-03T05:00:00Z","v":24517,"vw":11.586249},{"c":11.79,"h":12.24,"l":11.55,"n":2516,"o":11.66,"t":"2025-12-04T05:00:00Z","v":53234,"vw":11.855571},{"c":11.21,"h":11.8,"l":11.1,"n":769,"o":11.8,"t":"2025-12-05T05:00:00Z","v":44335,"vw":11.449387},{"c":10.91,"h":11.7718,"l":10.85,"n":727,"o":11.19,"t":"2025-12-08T05:00:00Z","v":29684,"vw":11.001207},{"c":11.06,"h":11.37,"l":10.95,"n":748,"o":10.95,"t":"2025-12-09T05:00:00Z","v":22834,"vw":11.102792},{"c":11.13,"h":11.29,"l":10.9103,"n":689,"o":11,"t":"2025-12-10T05:00:00Z","v":54667,"vw":11.056709},{"c":11.42,"h":11.54,"l":10.92,"n":706,"o":11.17,"t":"2025-12-11T05:00:00Z","v":38476,"vw":11.249173},{"c":11.29,"h":11.5,"l":10.91,"n":726,"o":11.42,"t":"2025-12-12T05:00:00Z","v":41911,"vw":11.17065},{"c":11.3,"h":11.62,"l":11.25,"n":650,"o":11.29,"t":"2025-12-15T05:00:00Z","v":42584,"vw":11.367638},{"c":11.56,"h":11.74,"l":11.17,"n":485,"o":11.17,"t":"2025-12-16T05:00:00Z","v":34778,"vw":11.522113},{"c":11.42,"h":11.98,"l":11.2319,"n":888,"o":11.7,"t":"2025-12-17T05:00:00Z","v":94213,"vw":11.437568},{"c":11.56,"h":11.82,"l":11.41,"n":466,"o":11.47,"t":"2025-12-18T05:00:00Z","v":32388,"vw":11.655852},{"c":11.36,"h":12.2099,"l":11.34,"n":1504,"o":11.44,"t":"2025-12-19T05:00:00Z","v":103138,"vw":11.728732},{"c":11.89,"h":12.08,"l":11.36,"n":902,"o":11.36,"t":"2025-12-22T05:00:00Z","v":44918,"vw":11.909868},{"c":11.97,"h":12.2,"l":11.501,"n":594,"o":11.93,"t":"2025-12-23T05:00:00Z","v":29528,"vw":12.009917},{"c":12.17,"h":12.49,"l":11.94,"n":554,"o":11.97,"t":"2025-12-24T05:00:00Z","v":38050,"vw":12.281924},{"c":12.5,"h":12.8,"l":11.91,"n":979,"o":12.3,"t":"2025-12-26T05:00:00Z","v":69805,"vw":12.471249},{"c":12.73,"h":12.8,"l":12.14,"n":1183,"o":12.27,"t":"2025-12-29T05:00:00Z","v":48551,"vw":12.50018},{"c":12.07,"h":12.57,"l":12.05,"n":776,"o":12.57,"t":"2025-12-30T05:00:00Z","v":59123,"vw":12.288932},{"c":12.19,"h":12.6622,"l":11.9,"n":538,"o":12.19,"t":"2025-12-31T05:00:00Z","v":42700,"vw":12.216102},{"c":12.285,"h":12.6397,"l":11.965,"n":470,"o":12.2,"t":"2026-01-02T05:00:00Z","v":20842,"vw":12.209393},{"c":12.53,"h":12.53,"l":12.05,"n":308,"o":12.47,"t":"2026-01-05T05:00:00Z","v":19404,"vw":12.298665},{"c":12.55,"h":12.8,"l":12.2782,"n":829,"o":12.42,"t":"2026-01-06T05:00:00Z","v":28684,"vw":12.592452},{"c":13.47,"h":13.59,"l":12.18,"n":1193,"o":12.6,"t":"2026-01-07T05:00:00Z","v":103873,"vw":13.157718},{"c":14.57,"h":14.7,"l":13.45,"n":1649,"o":13.49,"t":"2026-01-08T05:00:00Z","v":120712,"vw":14.220233},{"c":14.99,"h":15.2,"l":13.8,"n":3283,"o":14.42,"t":"2026-01-09T05:00:00Z","v":156381,"vw":14.547194},{"c":15,"h":15.305,"l":13.75,"n":2848,"o":14.63,"t":"2026-01-12T05:00:00Z","v":191191,"vw":14.78027},{"c":12.94,"h":15.1139,"l":12.35,"n":2757,"o":14.34,"t":"2026-01-13T05:00:00Z","v":215219,"vw":13.804606},{"c":13.91,"h":13.985,"l":12.34,"n":2046,"o":12.94,"t":"2026-01-14T05:00:00Z","v":131227,"vw":13.235638},{"c":14.75,"h":15.85,"l":13.78,"n":2807,"o":13.91,"t":"2026-01-15T05:00:00Z","v":225750,"vw":14.993557},{"c":14.27,"h":15.07,"l":14,"n":1684,"o":14.65,"t":"2026-01-16T05:00:00Z","v":173601,"vw":14.331033},{"c":14.32,"h":14.63,"l":13.2116,"n":1204,"o":14.01,"t":"2026-01-20T05:00:00Z","v":77486,"vw":14.182279},{"c":14.63,"h":14.98,"l":14.32,"n":1351,"o":14.32,"t":"2026-01-21T05:00:00Z","v":82990,"vw":14.759454},{"c":15.52,"h":15.74,"l":14.555,"n":1932,"o":14.57,"t":"2026-01-22T05:00:00Z","v":119856,"vw":15.371018},{"c":14.85,"h":15.85,"l":14.6,"n":1253,"o":15.21,"t":"2026-01-23T05:00:00Z","v":124399,"vw":15.506859},{"c":14.98,"h":15.5,"l":14.81,"n":1304,"o":14.99,"t":"2026-01-26T05:00:00Z","v":58977,"vw":15.127121},{"c":14.76,"h":15.28,"l":14.3,"n":799,"o":14.98,"t":"2026-01-27T05:00:00Z","v":78912,"vw":14.700859},{"c":14.39,"h":14.66,"l":13.6751,"n":1637,"o":14.66,"t":"2026-01-28T05:00:00Z","v":110509,"vw":14.192836},{"c":14.75,"h":14.86,"l":14.11,"n":1308,"o":14.495,"t":"2026-01-29T05:00:00Z","v":122640,"vw":14.487491},{"c":14.73,"h":15.345,"l":14.3,"n":1166,"o":14.77,"t":"2026-01-30T05:00:00Z","v":80436,"vw":14.879654},{"c":15.47,"h":15.69,"l":14.81,"n":1333,"o":14.84,"t":"2026-02-02T05:00:00Z","v":89306,"vw":15.35518},{"c":15.4,"h":15.6,"l":14.83,"n":2601,"o":15.49,"t":"2026-02-03T05:00:00Z","v":98693,"vw":15.346363},{"c":14.51,"h":15.21,"l":14,"n":2301,"o":15.19,"t":"2026-02-04T05:00:00Z","v":131661,"vw":14.526203},{"c":13.34,"h":14.35,"l":13.3,"n":1164,"o":14.35,"t":"2026-02-05T05:00:00Z","v":65002,"vw":13.70781},{"c":14.525,"h":14.83,"l":13.53,"n":1230,"o":13.53,"t":"2026-02-06T05:00:00Z","v":77470,"vw":14.223457},{"c":14.73,"h":15.19,"l":14.4789,"n":855,"o":14.71,"t":"2026-02-09T05:00:00Z","v":41879,"vw":14.810057},{"c":14.59,"h":15.09,"l":14.4185,"n":627,"o":14.74,"t":"2026-02-10T05:00:00Z","v":26849,"vw":14.653179},{"c":14.79,"h":14.92,"l":14.4,"n":451,"o":14.92,"t":"2026-02-11T05:00:00Z","v":19186,"vw":14.67917},{"c":14.54,"h":14.7,"l":14.07,"n":327,"o":14.6439,"t":"2026-02-12T05:00:00Z","v":13926,"vw":14.44955},{"c":15.05,"h":15.1028,"l":14.1,"n":673,"o":14.44,"t":"2026-02-13T05:00:00Z","v":22454,"vw":14.78229},{"c":15.18,"h":15.19,"l":14.29,"n":817,"o":15,"t":"2026-02-17T05:00:00Z","v":58140,"vw":14.973792},{"c":14.91,"h":15.7,"l":14.78,"n":1058,"o":15.1,"t":"2026-02-18T05:00:00Z","v":80479,"vw":15.300924},{"c":15.05,"h":15.51,"l":14.7,"n":615,"o":14.71,"t":"2026-02-19T05:00:00Z","v":54645,"vw":15.03019},{"c":15.66,"h":15.9,"l":15,"n":616,"o":15,"t":"2026-02-20T05:00:00Z","v":70475,"vw":15.623917},{"c":15.35,"h":15.9,"l":15.3,"n":913,"o":15.31,"t":"2026-02-23T05:00:00Z","v":59854,"vw":15.538256},{"c":16.38,"h":16.95,"l":15.31,"n":3121,"o":15.57,"t":"2026-02-24T05:00:00Z","v":302375,"vw":16.48617},{"c":16.2,"h":16.69,"l":16.01,"n":639,"o":16.6,"t":"2026-02-25T05:00:00Z","v":43502,"vw":16.304601},{"c":16.05,"h":16.35,"l":16,"n":899,"o":16.12,"t":"2026-02-26T05:00:00Z","v":45394,"vw":16.080501},{"c":15.67,"h":16.01,"l":15.3,"n":973,"o":15.72,"t":"2026-02-27T05:00:00Z","v":47507,"vw":15.620483},{"c":14.86,"h":15.35,"l":14.01,"n":1419,"o":14.81,"t":"2026-03-02T05:00:00Z","v":117684,"vw":14.732513},{"c":14.01,"h":14.8,"l":14,"n":1977,"o":14.6,"t":"2026-03-03T05:00:00Z","v":74153,"vw":14.184923},{"c":14.77,"h":15.01,"l":14.07,"n":745,"o":14.07,"t":"2026-03-04T05:00:00Z","v":53182,"vw":14.587755},{"c":14.45,"h":15,"l":14,"n":2788,"o":14.61,"t":"2026-03-05T05:00:00Z","v":59654,"vw":14.383456},{"c":14.16,"h":14.59,"l":14,"n":426,"o":14.11,"t":"2026-03-06T05:00:00Z","v":21822,"vw":14.247634},{"c":13.95,"h":14.37,"l":13.3301,"n":1437,"o":13.7,"t":"2026-03-09T04:00:00Z","v":50932,"vw":13.75366},{"c":14.42,"h":14.78,"l":13.8,"n":586,"o":13.8,"t":"2026-03-10T04:00:00Z","v":29707,"vw":14.40466},{"c":14.22,"h":14.9,"l":13.55,"n":672,"o":14.18,"t":"2026-03-11T04:00:00Z","v":47290,"vw":14.132239},{"c":13.85,"h":14.26,"l":13.73,"n":963,"o":13.96,"t":"2026-03-12T04:00:00Z","v":91063,"vw":13.895064},{"c":13.76,"h":13.95,"l":13.3863,"n":962,"o":13.89,"t":"2026-03-13T04:00:00Z","v":71559,"vw":13.725658},{"c":13.53,"h":13.96,"l":13.435,"n":511,"o":13.96,"t":"2026-03-16T04:00:00Z","v":31114,"vw":13.640937},{"c":14.04,"h":14.2,"l":13.62,"n":440,"o":13.74,"t":"2026-03-17T04:00:00Z","v":31242,"vw":13.964748},{"c":14.56,"h":15,"l":14.0101,"n":1093,"o":14.14,"t":"2026-03-18T04:00:00Z","v":49501,"vw":14.629807},{"c":14.21,"h":14.95,"l":14.03,"n":651,"o":14.03,"t":"2026-03-19T04:00:00Z","v":31993,"vw":14.211429},{"c":13.89,"h":14.615,"l":13.63,"n":1006,"o":14.27,"t":"2026-03-20T04:00:00Z","v":62570,"vw":14.014036},{"c":14.29,"h":14.52,"l":13.76,"n":963,"o":13.92,"t":"2026-03-23T04:00:00Z","v":48567,"vw":14.279569},{"c":13.87,"h":14.53,"l":13.67,"n":645,"o":14.29,"t":"2026-03-24T04:00:00Z","v":42359,"vw":14.043213},{"c":14.06,"h":14.5,"l":13.91,"n":502,"o":14.13,"t":"2026-03-25T04:00:00Z","v":51599,"vw":14.303089},{"c":13.31,"h":14.2552,"l":13.2601,"n":1064,"o":13.98,"t":"2026-03-26T04:00:00Z","v":55453,"vw":13.596226},{"c":12.9,"h":13.9972,"l":12.7,"n":982,"o":13.28,"t":"2026-03-27T04:00:00Z","v":73475,"vw":12.956157},{"c":12.41,"h":13.305,"l":12.2,"n":1148,"o":12.96,"t":"2026-03-30T04:00:00Z","v":71243,"vw":12.555567},{"c":12.79,"h":13.01,"l":12.2983,"n":905,"o":12.51,"t":"2026-03-31T04:00:00Z","v":52992,"vw":12.693222},{"c":13.57,"h":13.7099,"l":12.9,"n":607,"o":12.9,"t":"2026-04-01T04:00:00Z","v":41930,"vw":13.394294},{"c":13.74,"h":13.875,"l":12.965,"n":369,"o":13.16,"t":"2026-04-02T04:00:00Z","v":19956,"vw":13.659269},{"c":13.48,"h":13.87,"l":13.22,"n":387,"o":13.6,"t":"2026-04-06T04:00:00Z","v":23807,"vw":13.559659},{"c":13.19,"h":13.43,"l":13.15,"n":260,"o":13.32,"t":"2026-04-07T04:00:00Z","v":19796,"vw":13.260619},{"c":13.8,"h":14.24,"l":13.64,"n":481,"o":13.73,"t":"2026-04-08T04:00:00Z","v":30390,"vw":13.941043},{"c":13.84,"h":14.2299,"l":13.68,"n":421,"o":14.2299,"t":"2026-04-09T04:00:00Z","v":31645,"vw":13.973827},{"c":13.77,"h":13.9975,"l":13.4,"n":973,"o":13.81,"t":"2026-04-10T04:00:00Z","v":59933,"vw":13.708471},{"c":12.96,"h":13.95,"l":12,"n":2456,"o":13.95,"t":"2026-04-13T04:00:00Z","v":200449,"vw":12.611889},{"c":12.955,"h":13.4838,"l":12.43,"n":1084,"o":12.97,"t":"2026-04-14T04:00:00Z","v":96714,"vw":12.888129},{"c":13.14,"h":13.41,"l":12.79,"n":924,"o":13.01,"t":"2026-04-15T04:00:00Z","v":72978,"vw":13.060383},{"c":13.68,"h":14.14,"l":13.0556,"n":1305,"o":13.18,"t":"2026-04-16T04:00:00Z","v":69974,"vw":13.591037},{"c":13.42,"h":14.1,"l":13.27,"n":635,"o":13.97,"t":"2026-04-17T04:00:00Z","v":41849,"vw":13.566794},{"c":14.86,"h":15.02,"l":13.02,"n":1599,"o":13.14,"t":"2026-04-20T04:00:00Z","v":162376,"vw":14.530518},{"c":14.65,"h":15.1237,"l":14.33,"n":1691,"o":14.93,"t":"2026-04-21T04:00:00Z","v":62832,"vw":14.683759},{"c":15.57,"h":15.79,"l":14.85,"n":1166,"o":14.89,"t":"2026-04-22T04:00:00Z","v":81231,"vw":15.470439},{"c":15.6,"h":15.81,"l":14.85,"n":1313,"o":15.5,"t":"2026-04-23T04:00:00Z","v":67938,"vw":15.350486},{"c":15.4,"h":15.9268,"l":15.2,"n":636,"o":15.77,"t":"2026-04-24T04:00:00Z","v":37946,"vw":15.551923},{"c":14.86,"h":15.46,"l":14.62,"n":993,"o":15.46,"t":"2026-04-27T04:00:00Z","v":43272,"vw":14.915299},{"c":15.15,"h":15.2,"l":14.5,"n":675,"o":14.51,"t":"2026-04-28T04:00:00Z","v":29142,"vw":14.937377},{"c":15.04,"h":15.22,"l":14.86,"n":432,"o":14.92,"t":"2026-04-29T04:00:00Z","v":16477,"vw":14.991397},{"c":15.41,"h":15.64,"l":14.96,"n":721,"o":15.14,"t":"2026-04-30T04:00:00Z","v":58463,"vw":15.417156},{"c":15.64,"h":15.85,"l":15.335,"n":574,"o":15.335,"t":"2026-05-01T04:00:00Z","v":37854,"vw":15.729629},{"c":14.66,"h":15.62,"l":14.63,"n":1080,"o":15.42,"t":"2026-05-04T04:00:00Z","v":59647,"vw":14.926199},{"c":14.64,"h":14.99,"l":14.64,"n":581,"o":14.8,"t":"2026-05-05T04:00:00Z","v":27028,"vw":14.789303},{"c":15.27,"h":15.48,"l":14.61,"n":917,"o":14.78,"t":"2026-05-06T04:00:00Z","v":55627,"vw":15.263779},{"c":15.88,"h":16.055,"l":15.04,"n":1483,"o":15.22,"t":"2026-05-07T04:00:00Z","v":109702,"vw":15.791425},{"c":16.34,"h":16.45,"l":15.95,"n":868,"o":16,"t":"2026-05-08T04:00:00Z","v":84349,"vw":16.255193},{"c":16.33,"h":17.49,"l":16.15,"n":1466,"o":16.25,"t":"2026-05-11T04:00:00Z","v":163601,"vw":16.720579},{"c":15.88,"h":16.7,"l":15.56,"n":1199,"o":16.3,"t":"2026-05-12T04:00:00Z","v":93045,"vw":16.012115},{"c":16.175,"h":16.5063,"l":15.58,"n":617,"o":16.11,"t":"2026-05-13T04:00:00Z","v":34910,"vw":16.065457},{"c":16.47,"h":16.95,"l":16.0117,"n":869,"o":16.33,"t":"2026-05-14T04:00:00Z","v":42774,"vw":16.480882},{"c":15.73,"h":16.3864,"l":15.73,"n":544,"o":16.06,"t":"2026-05-15T04:00:00Z","v":34562,"vw":15.941461},{"c":16.04,"h":16.16,"l":15.4,"n":1671,"o":15.5,"t":"2026-05-18T04:00:00Z","v":77679,"vw":15.875456},{"c":15.92,"h":16.52,"l":15.68,"n":1349,"o":15.83,"t":"2026-05-19T04:00:00Z","v":70924,"vw":16.202923},{"c":16.32,"h":16.56,"l":16,"n":863,"o":16.13,"t":"2026-05-20T04:00:00Z","v":33762,"vw":16.295272},{"c":15.74,"h":16.53,"l":15.675,"n":805,"o":16.32,"t":"2026-05-21T04:00:00Z","v":47613,"vw":16.009509},{"c":16.14,"h":16.229,"l":15.66,"n":1186,"o":15.74,"t":"2026-05-22T04:00:00Z","v":33978,"vw":15.9901},{"c":16.57,"h":16.7899,"l":16.1401,"n":1658,"o":16.4,"t":"2026-05-26T04:00:00Z","v":64966,"vw":16.445959},{"c":16.47,"h":16.6,"l":16.1,"n":1021,"o":16.5,"t":"2026-05-27T04:00:00Z","v":69610,"vw":16.42307},{"c":17.09,"h":17.21,"l":16.23,"n":1616,"o":16.46,"t":"2026-05-28T04:00:00Z","v":133749,"vw":16.831786},{"c":16.82,"h":17.15,"l":16.515,"n":852,"o":17,"t":"2026-05-29T04:00:00Z","v":39437,"vw":16.887586},{"c":17.17,"h":17.85,"l":16.3101,"n":2017,"o":16.73,"t":"2026-06-01T04:00:00Z","v":100701,"vw":17.126252},{"c":17.24,"h":17.59,"l":16.9,"n":1669,"o":17.05,"t":"2026-06-02T04:00:00Z","v":82669,"vw":17.229696},{"c":16.01,"h":17.09,"l":15.51,"n":1273,"o":17.07,"t":"2026-06-03T04:00:00Z","v":113428,"vw":16.168769},{"c":16.96,"h":17.2525,"l":15.77,"n":1292,"o":15.9,"t":"2026-06-04T04:00:00Z","v":93157,"vw":16.796172},{"c":14.56,"h":16.96,"l":14.34,"n":2230,"o":16.95,"t":"2026-06-05T04:00:00Z","v":185638,"vw":15.388983},{"c":15.79,"h":16.43,"l":14.56,"n":2475,"o":14.94,"t":"2026-06-08T04:00:00Z","v":128455,"vw":15.41237},{"c":16.12,"h":16.82,"l":15.65,"n":2334,"o":15.87,"t":"2026-06-09T04:00:00Z","v":142135,"vw":16.221862},{"c":15.33,"h":16.84,"l":15.26,"n":1648,"o":15.74,"t":"2026-06-10T04:00:00Z","v":97123,"vw":15.853981},{"c":16.24,"h":16.39,"l":15.51,"n":1885,"o":15.6,"t":"2026-06-11T04:00:00Z","v":74264,"vw":16.123458},{"c":16.05,"h":16.5,"l":15.68,"n":881,"o":16.5,"t":"2026-06-12T04:00:00Z","v":60855,"vw":16.21602},{"c":16.59,"h":16.89,"l":16.115,"n":1128,"o":16.41,"t":"2026-06-15T04:00:00Z","v":64680,"vw":16.591231},{"c":16,"h":16.07,"l":14.6,"n":2169,"o":15.44,"t":"2026-06-16T04:00:00Z","v":194287,"vw":15.269687},{"c":15.26,"h":16.44,"l":15.19,"n":1247,"o":15.62,"t":"2026-06-17T04:00:00Z","v":99096,"vw":15.673385},{"c":15.2,"h":15.79,"l":14.81,"n":1187,"o":15.47,"t":"2026-06-18T04:00:00Z","v":82562,"vw":15.23037},{"c":15.49,"h":15.6,"l":14.992,"n":1040,"o":15.31,"t":"2026-06-22T04:00:00Z","v":55149,"vw":15.348664},{"c":16,"h":16.19,"l":15.09,"n":1598,"o":15.09,"t":"2026-06-23T04:00:00Z","v":86737,"vw":15.845605},{"c":14.84,"h":16.49,"l":14.69,"n":1073,"o":16.49,"t":"2026-06-24T04:00:00Z","v":90363,"vw":15.486741},{"c":14.99,"h":15.45,"l":14.645,"n":1090,"o":14.93,"t":"2026-06-25T04:00:00Z","v":69513,"vw":15.062321},{"c":15.685,"h":15.99,"l":14.925,"n":932,"o":14.925,"t":"2026-06-26T04:00:00Z","v":89600,"vw":15.657298},{"c":16.14,"h":16.24,"l":15.26,"n":1175,"o":15.52,"t":"2026-06-29T04:00:00Z","v":70112,"vw":15.865043},{"c":16.61,"h":16.78,"l":16.025,"n":1612,"o":16.14,"t":"2026-06-30T04:00:00Z","v":76750,"vw":16.594716},{"c":16.61,"h":16.88,"l":16.275,"n":1286,"o":16.58,"t":"2026-07-01T04:00:00Z","v":62962,"vw":16.687085},{"c":15.32,"h":16.75,"l":15.15,"n":1470,"o":16.35,"t":"2026-07-02T04:00:00Z","v":70871,"vw":15.523491},{"c":15.25,"h":15.75,"l":15.25,"n":736,"o":15.4,"t":"2026-07-06T04:00:00Z","v":33066,"vw":15.50667},{"c":14.59,"h":15.4279,"l":14.48,"n":1047,"o":15.31,"t":"2026-07-07T04:00:00Z","v":45976,"vw":14.818051},{"c":15.12,"h":15.16,"l":14.61,"n":737,"o":14.61,"t":"2026-07-08T04:00:00Z","v":26070,"vw":14.994772},{"c":15.45,"h":15.585,"l":15.15,"n":598,"o":15.19,"t":"2026-07-09T04:00:00Z","v":11120,"vw":15.363604},{"c":15.77,"h":15.81,"l":15.41,"n":641,"o":15.49,"t":"2026-07-10T04:00:00Z","v":20736,"vw":15.637429},{"c":15.03,"h":15.66,"l":14.81,"n":915,"o":15.47,"t":"2026-07-13T04:00:00Z","v":29024,"vw":15.204634},{"c":14.96,"h":15.2199,"l":14.82,"n":1349,"o":15.11,"t":"2026-07-14T04:00:00Z","v":42639,"vw":15.011601},{"c":14.34,"h":15.07,"l":14.13,"n":2313,"o":15,"t":"2026-07-15T04:00:00Z","v":95186,"vw":14.621253},{"c":14.69,"h":14.98,"l":14.33,"n":1021,"o":14.34,"t":"2026-07-16T04:00:00Z","v":32352,"vw":14.67948},{"c":14.01,"h":14.4631,"l":13.9,"n":1340,"o":14.21,"t":"2026-07-17T04:00:00Z","v":53377,"vw":14.242948},{"c":14.04,"h":14.39,"l":13.69,"n":867,"o":14.06,"t":"2026-07-20T04:00:00Z","v":30952,"vw":14.001119},{"c":14.79,"h":14.79,"l":14.12,"n":804,"o":14.12,"t":"2026-07-21T04:00:00Z","v":33412,"vw":14.529679},{"c":14.6,"h":14.805,"l":14.45,"n":818,"o":14.53,"t":"2026-07-22T04:00:00Z","v":32019,"vw":14.594364},{"c":14.17,"h":14.57,"l":13.91,"n":794,"o":14.35,"t":"2026-07-23T04:00:00Z","v":26027,"vw":14.281939},{"c":14.11,"h":14.4473,"l":14,"n":1055,"o":14.1099,"t":"2026-07-24T04:00:00Z","v":29079,"vw":14.172051},{"c":14.52,"h":14.88,"l":14.2153,"n":1683,"o":14.41,"t":"2026-07-27T04:00:00Z","v":63548,"vw":14.594305},{"c":14.16,"h":14.51,"l":14,"n":987,"o":14.32,"t":"2026-07-28T04:00:00Z","v":54473,"vw":14.189374},{"c":14.01,"h":14.5,"l":13.96,"n":1091,"o":14.02,"t":"2026-07-29T04:00:00Z","v":31113,"vw":14.162782},{"c":14.58,"h":14.7,"l":14.0032,"n":746,"o":14.2,"t":"2026-07-30T04:00:00Z","v":28180,"vw":14.535166},{"c":14.64,"h":14.7,"l":14.42,"n":1338,"o":14.68,"t":"2026-07-31T04:00:00Z","v":69481,"vw":14.674466},{"c":15.31,"h":15.64,"l":14.52,"n":1438,"o":14.7,"t":"2026-08-03T04:00:00Z","v":72459,"vw":15.081077},{"c":15.72,"h":15.87,"l":15.38,"n":1435,"o":15.57,"t":"2026-08-04T04:00:00Z","v":54511,"vw":15.669063},{"c":15.67,"h":15.9499,"l":15.52,"n":646,"o":15.76,"t":"2026-08-05T04:00:00Z","v":18565,"vw":15.697227},{"c":15.79,"h":15.97,"l":15.73,"n":702,"o":15.76,"t":"2026-08-06T04:00:00Z","v":20178,"vw":15.823867},{"c":15.8,"h":16.1,"l":15.74,"n":1065,"o":15.78,"t":"2026-08-07T04:00:00Z","v":31010,"vw":15.87128},{"c":15.64,"h":15.85,"l":15.578,"n":756,"o":15.71,"t":"2026-08-10T04:00:00Z","v":14946,"vw":15.717932},{"c":15.54,"h":15.84,"l":15.04,"n":1766,"o":15.77,"t":"2026-08-11T04:00:00Z","v":80371,"vw":15.376076},{"c":15.695,"h":15.93,"l":15.23,"n":790,"o":15.5,"t":"2026-08-12T04:00:00Z","v":29351,"vw":15.607367},{"c":15.85,"h":15.85,"l":15.53,"n":672,"o":15.58,"t":"2026-08-13T04:00:00Z","v":24644,"vw":15.700005},{"c":15.57,"h":15.86,"l":15.0971,"n":760,"o":15.85,"t":"2026-08-14T04:00:00Z","v":26149,"vw":15.621529},{"c":15.5,"h":15.73,"l":15.4041,"n":699,"o":15.42,"t":"2026-08-17T04:00:00Z","v":15732,"vw":15.541675},{"c":15.055,"h":15.4,"l":14.94,"n":280,"o":15.4,"t":"2026-08-18T04:00:00Z","v":6804,"vw":15.187148},{"c":14.47,"h":15.26,"l":14.41,"n":744,"o":15.26,"t":"2026-08-19T04:00:00Z","v":26065,"vw":14.65345},{"c":14.28,"h":14.5521,"l":14.1393,"n":546,"o":14.5,"t":"2026-08-20T04:00:00Z","v":18180,"vw":14.353971},{"c":14.66,"h":14.82,"l":14.26,"n":558,"o":14.26,"t":"2026-08-21T04:00:00Z","v":19102,"vw":14.586209},{"c":14.28,"h":14.555,"l":14.21,"n":324,"o":14.55,"t":"2026-08-24T04:00:00Z","v":9200,"vw":14.402989},{"c":14.45,"h":14.62,"l":14.29,"n":447,"o":14.32,"t":"2026-08-25T04:00:00Z","v":13483,"vw":14.416919},{"c":14.77,"h":14.91,"l":14.33,"n":896,"o":14.335,"t":"2026-08-26T04:00:00Z","v":19795,"vw":14.674971},{"c":14.79,"h":14.9,"l":14.1601,"n":833,"o":14.1601,"t":"2026-08-27T04:00:00Z","v":20276,"vw":14.744902},{"c":14.4,"h":14.98,"l":14.3,"n":434,"o":14.98,"t":"2026-08-28T04:00:00Z","v":13643,"vw":14.459118},{"c":14.91,"h":15.19,"l":14.2746,"n":1128,"o":14.43,"t":"2026-08-31T04:00:00Z","v":52835,"vw":14.681276},{"c":14.21,"h":15.162,"l":14.21,"n":710,"o":14.66,"t":"2026-09-01T04:00:00Z","v":23109,"vw":14.482024},{"c":14.33,"h":14.57,"l":14.1,"n":918,"o":14.2,"t":"2026-09-02T04:00:00Z","v":24724,"vw":14.257699},{"c":14.43,"h":14.48,"l":14.21,"n":564,"o":14.33,"t":"2026-09-03T04:00:00Z","v":11892,"vw":14.387422},{"c":14.35,"h":14.87,"l":14.35,"n":758,"o":14.83,"t":"2026-09-04T04:00:00Z","v":32112,"vw":14.716991},{"c":14.3,"h":14.5935,"l":14.1001,"n":491,"o":14.21,"t":"2026-09-08T04:00:00Z","v":11499,"vw":14.362791},{"c":14.3,"h":14.47,"l":14.2286,"n":313,"o":14.47,"t":"2026-09-09T04:00:00Z","v":9139,"vw":14.31924},{"c":14.19,"h":14.43,"l":14.01,"n":549,"o":14.12,"t":"2026-09-10T04:00:00Z","v":14813,"vw":14.202043},{"c":13.78,"h":14.65,"l":13.06,"n":834,"o":14.25,"t":"2026-09-11T04:00:00Z","v":78336,"vw":13.703179},{"c":13.56,"h":13.7786,"l":13.36,"n":700,"o":13.57,"t":"2026-09-14T04:00:00Z","v":28855,"vw":13.58894},{"c":13.67,"h":13.7,"l":13.3805,"n":515,"o":13.495,"t":"2026-09-15T04:00:00Z","v":20775,"vw":13.532462},{"c":13.33,"h":13.9,"l":13.185,"n":667,"o":13.68,"t":"2026-09-16T04:00:00Z","v":24219,"vw":13.551416},{"c":13.8,"h":14.16,"l":13.39,"n":879,"o":13.39,"t":"2026-09-17T04:00:00Z","v":39885,"vw":13.833617},{"c":13.66,"h":14,"l":13.4138,"n":471,"o":13.4138,"t":"2026-09-18T04:00:00Z","v":24372,"vw":13.684276},{"c":14.08,"h":14.2,"l":13.66,"n":801,"o":13.84,"t":"2026-09-21T04:00:00Z","v":50834,"vw":14.041888},{"c":13.97,"h":14.51,"l":13.73,"n":912,"o":14.2,"t":"2026-09-22T04:00:00Z","v":115467,"vw":14.024272},{"c":13.73,"h":13.95,"l":13.56,"n":564,"o":13.78,"t":"2026-09-23T04:00:00Z","v":20111,"vw":13.745243},{"c":13.41,"h":13.8399,"l":13.2501,"n":656,"o":13.5308,"t":"2026-09-24T04:00:00Z","v":16491,"vw":13.501175},{"c":13.35,"h":13.47,"l":13.285,"n":670,"o":13.425,"t":"2026-09-25T04:00:00Z","v":43214,"vw":13.364802},{"c":13.33,"h":13.66,"l":13.15,"n":681,"o":13.23,"t":"2026-09-28T04:00:00Z","v":25979,"vw":13.38163},{"c":13.27,"h":13.42,"l":13.2,"n":574,"o":13.42,"t":"2026-09-29T04:00:00Z","v":23127,"vw":13.284701},{"c":13.33,"h":13.55,"l":13.2,"n":587,"o":13.2,"t":"2026-09-30T04:00:00Z","v":20349,"vw":13.315944},{"c":13.1,"h":13.335,"l":12.81,"n":1191,"o":13.32,"t":"2026-10-01T04:00:00Z","v":51549,"vw":13.07405},{"c":13.31,"h":13.4799,"l":13.12,"n":438,"o":13.12,"t":"2026-10-02T04:00:00Z","v":23667,"vw":13.346544},{"c":13.33,"h":13.34,"l":13.13,"n":756,"o":13.23,"t":"2026-10-05T04:00:00Z","v":36047,"vw":13.203053},{"c":13.34,"h":13.42,"l":13.2001,"n":538,"o":13.365,"t":"2026-10-06T04:00:00Z","v":58046,"vw":13.316195},{"c":12.88,"h":13.21,"l":12.82,"n":372,"o":13.1,"t":"2026-10-07T04:00:00Z","v":24026,"vw":13.014881},{"c":12.73,"h":13.05,"l":12.5601,"n":862,"o":12.92,"t":"2026-10-08T04:00:00Z","v":32425,"vw":12.746804},{"c":12.85,"h":12.94,"l":12.53,"n":683,"o":12.86,"t":"2026-10-09T04:00:00Z","v":50469,"vw":12.683316},{"c":12.76,"h":13.0574,"l":12.75,"n":335,"o":12.88,"t":"2026-10-12T04:00:00Z","v":10549,"vw":12.79775},{"c":12.62,"h":12.69,"l":12.49,"n":627,"o":12.57,"t":"2026-10-13T04:00:00Z","v":37557,"vw":12.585412},{"c":12.175,"h":12.41,"l":12.01,"n":657,"o":12.41,"t":"2026-10-14T04:00:00Z","v":47855,"vw":12.231915},{"c":11.75,"h":12.02,"l":11.51,"n":546,"o":12.02,"t":"2026-10-15T04:00:00Z","v":28334,"vw":11.763705},{"c":11.43,"h":11.74,"l":11.12,"n":377,"o":11.68,"t":"2026-10-16T04:00:00Z","v":21203,"vw":11.531765},{"c":11.51,"h":11.7813,"l":11.3,"n":465,"o":11.4,"t":"2026-10-19T04:00:00Z","v":49966,"vw":11.619983},{"c":11.51,"h":11.67,"l":11.4,"n":454,"o":11.41,"t":"2026-10-20T04:00:00Z","v":13827,"vw":11.54946},{"c":12.01,"h":12.09,"l":11.3541,"n":789,"o":11.62,"t":"2026-10-21T04:00:00Z","v":46563,"vw":11.784516},{"c":11.63,"h":12,"l":11.57,"n":474,"o":11.72,"t":"2026-10-22T04:00:00Z","v":16525,"vw":11.779509}],"volatilityBars":[{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-09-21T13:30:00Z","v":1202,"vw":13.84},{"c":13.86,"h":13.86,"l":13.66,"n":37,"o":13.72,"t":"2026-09-21T14:00:00Z","v":1522,"vw":13.757846},{"c":13.99,"h":13.99,"l":13.94,"n":6,"o":13.94,"t":"2026-09-21T14:15:00Z","v":601,"vw":13.955},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-09-21T14:45:00Z","v":100,"vw":13.68},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-09-21T15:30:00Z","v":180,"vw":13.81},{"c":14.1,"h":14.1,"l":13.81,"n":43,"o":13.85,"t":"2026-09-21T16:00:00Z","v":7551,"vw":13.972498},{"c":14.105,"h":14.105,"l":14.105,"n":5,"o":14.105,"t":"2026-09-21T16:15:00Z","v":305,"vw":14.105},{"c":13.855,"h":13.855,"l":13.855,"n":1,"o":13.855,"t":"2026-09-21T16:30:00Z","v":350,"vw":13.855},{"c":13.965,"h":13.965,"l":13.965,"n":3,"o":13.965,"t":"2026-09-21T16:45:00Z","v":154,"vw":13.965},{"c":13.97,"h":14.09,"l":13.97,"n":2,"o":14.09,"t":"2026-09-21T17:15:00Z","v":1182,"vw":14.049391},{"c":14.13,"h":14.13,"l":14.03,"n":56,"o":14.09,"t":"2026-09-21T17:45:00Z","v":5085,"vw":14.096868},{"c":14.18,"h":14.2,"l":14.125,"n":38,"o":14.17,"t":"2026-09-21T18:00:00Z","v":3713,"vw":14.189224},{"c":14,"h":14.1,"l":14,"n":30,"o":14.09,"t":"2026-09-21T18:30:00Z","v":1679,"vw":14.04157},{"c":14.055,"h":14.055,"l":14.03,"n":17,"o":14.03,"t":"2026-09-21T19:15:00Z","v":527,"vw":14.043152},{"c":13.95,"h":14.0617,"l":13.95,"n":34,"o":14.0617,"t":"2026-09-21T19:30:00Z","v":1985,"vw":14.008653},{"c":14.02,"h":14.14,"l":14,"n":183,"o":14,"t":"2026-09-21T19:45:00Z","v":8385,"vw":14.060317},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-09-21T20:00:00Z","v":10776,"vw":14.08},{"c":14.2,"h":14.21,"l":14.15,"n":17,"o":14.2,"t":"2026-09-22T13:30:00Z","v":3257,"vw":14.2},{"c":14.4057,"h":14.485,"l":14.4057,"n":11,"o":14.4057,"t":"2026-09-22T14:00:00Z","v":2293,"vw":14.412909},{"c":13.98,"h":14.51,"l":13.98,"n":53,"o":14.41,"t":"2026-09-22T14:15:00Z","v":19957,"vw":14.254552},{"c":14.19,"h":14.19,"l":13.92,"n":35,"o":13.9513,"t":"2026-09-22T14:30:00Z","v":18472,"vw":14.007749},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-09-22T14:45:00Z","v":201,"vw":13.87},{"c":13.91,"h":13.91,"l":13.79,"n":8,"o":13.87,"t":"2026-09-22T15:00:00Z","v":851,"vw":13.832353},{"c":13.89,"h":13.89,"l":13.73,"n":4,"o":13.82,"t":"2026-09-22T15:15:00Z","v":700,"vw":13.817143},{"c":13.77,"h":13.91,"l":13.75,"n":32,"o":13.87,"t":"2026-09-22T15:30:00Z","v":3165,"vw":13.77929},{"c":13.7419,"h":13.87,"l":13.7419,"n":15,"o":13.8,"t":"2026-09-22T15:45:00Z","v":1307,"vw":13.788894},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-09-22T16:00:00Z","v":449,"vw":13.8},{"c":13.82,"h":13.94,"l":13.795,"n":34,"o":13.8,"t":"2026-09-22T16:15:00Z","v":5544,"vw":13.817214},{"c":13.9395,"h":13.95,"l":13.84,"n":31,"o":13.84,"t":"2026-09-22T16:30:00Z","v":5249,"vw":13.888814},{"c":13.95,"h":13.95,"l":13.8912,"n":19,"o":13.93,"t":"2026-09-22T16:45:00Z","v":2605,"vw":13.913621},{"c":13.99,"h":13.99,"l":13.95,"n":10,"o":13.95,"t":"2026-09-22T17:00:00Z","v":4797,"vw":13.950855},{"c":13.85,"h":13.99,"l":13.85,"n":13,"o":13.99,"t":"2026-09-22T17:15:00Z","v":1299,"vw":13.893957},{"c":13.95,"h":13.95,"l":13.94,"n":4,"o":13.94,"t":"2026-09-22T17:45:00Z","v":782,"vw":13.948643},{"c":14,"h":14,"l":13.95,"n":22,"o":13.95,"t":"2026-09-22T18:00:00Z","v":6735,"vw":13.957256},{"c":13.97,"h":14,"l":13.86,"n":12,"o":14,"t":"2026-09-22T18:15:00Z","v":731,"vw":13.9575},{"c":13.92,"h":13.99,"l":13.915,"n":14,"o":13.99,"t":"2026-09-22T18:30:00Z","v":739,"vw":13.951047},{"c":13.99,"h":14.03,"l":13.985,"n":15,"o":13.99,"t":"2026-09-22T18:45:00Z","v":4320,"vw":13.999878},{"c":14.04,"h":14.04,"l":13.95,"n":7,"o":14.03,"t":"2026-09-22T19:00:00Z","v":514,"vw":14.0125},{"c":13.99,"h":14.03,"l":13.94,"n":37,"o":13.99,"t":"2026-09-22T19:15:00Z","v":1582,"vw":13.988},{"c":14.02,"h":14.02,"l":13.98,"n":20,"o":14.02,"t":"2026-09-22T19:30:00Z","v":844,"vw":14.010628},{"c":14,"h":14.01,"l":13.93,"n":223,"o":14.01,"t":"2026-09-22T19:45:00Z","v":18657,"vw":13.964694},{"c":13.97,"h":13.97,"l":13.97,"n":4,"o":13.97,"t":"2026-09-22T20:00:00Z","v":5601,"vw":13.97},{"c":13.78,"h":13.78,"l":13.78,"n":4,"o":13.78,"t":"2026-09-23T13:30:00Z","v":1065,"vw":13.78},{"c":13.61,"h":13.7,"l":13.61,"n":17,"o":13.7,"t":"2026-09-23T14:00:00Z","v":1539,"vw":13.691744},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-09-23T14:15:00Z","v":111,"vw":13.56},{"c":13.61,"h":13.61,"l":13.61,"n":3,"o":13.61,"t":"2026-09-23T14:45:00Z","v":502,"vw":13.61},{"c":13.91,"h":13.91,"l":13.76,"n":17,"o":13.76,"t":"2026-09-23T15:15:00Z","v":1886,"vw":13.777469},{"c":13.95,"h":13.95,"l":13.94,"n":6,"o":13.94,"t":"2026-09-23T15:45:00Z","v":358,"vw":13.946667},{"c":13.81,"h":13.825,"l":13.75,"n":10,"o":13.75,"t":"2026-09-23T16:30:00Z","v":567,"vw":13.8025},{"c":13.775,"h":13.9133,"l":13.64,"n":67,"o":13.64,"t":"2026-09-23T16:45:00Z","v":2701,"vw":13.744674},{"c":13.71,"h":13.75,"l":13.7,"n":31,"o":13.71,"t":"2026-09-23T17:00:00Z","v":1930,"vw":13.714549},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-09-23T17:45:00Z","v":100,"vw":13.73},{"c":13.755,"h":13.755,"l":13.755,"n":2,"o":13.755,"t":"2026-09-23T18:00:00Z","v":172,"vw":13.755},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-09-23T18:15:00Z","v":279,"vw":13.71},{"c":13.83,"h":13.84,"l":13.71,"n":94,"o":13.72,"t":"2026-09-23T18:30:00Z","v":3689,"vw":13.77114},{"c":13.83,"h":13.83,"l":13.74,"n":20,"o":13.75,"t":"2026-09-23T18:45:00Z","v":642,"vw":13.773333},{"c":13.74,"h":13.74,"l":13.69,"n":31,"o":13.69,"t":"2026-09-23T19:45:00Z","v":641,"vw":13.713747},{"c":13.73,"h":13.73,"l":13.73,"n":3,"o":13.73,"t":"2026-09-23T20:00:00Z","v":751,"vw":13.73},{"c":13.67,"h":13.67,"l":13.5308,"n":4,"o":13.5308,"t":"2026-09-24T13:45:00Z","v":249,"vw":13.6004},{"c":13.8399,"h":13.8399,"l":13.8399,"n":5,"o":13.8399,"t":"2026-09-24T14:00:00Z","v":406,"vw":13.8399},{"c":13.6799,"h":13.6799,"l":13.6799,"n":2,"o":13.6799,"t":"2026-09-24T14:30:00Z","v":132,"vw":13.6799},{"c":13.53,"h":13.53,"l":13.49,"n":20,"o":13.49,"t":"2026-09-24T15:00:00Z","v":909,"vw":13.513333},{"c":13.42,"h":13.42,"l":13.42,"n":12,"o":13.42,"t":"2026-09-24T15:15:00Z","v":218,"vw":13.42},{"c":13.51,"h":13.57,"l":13.5,"n":26,"o":13.5,"t":"2026-09-24T16:15:00Z","v":1179,"vw":13.52875},{"c":13.5276,"h":13.5276,"l":13.5276,"n":1,"o":13.5276,"t":"2026-09-24T16:45:00Z","v":375,"vw":13.5276},{"c":13.2501,"h":13.2501,"l":13.2501,"n":2,"o":13.2501,"t":"2026-09-24T17:45:00Z","v":315,"vw":13.2501},{"c":13.311,"h":13.505,"l":13.311,"n":4,"o":13.505,"t":"2026-09-24T18:00:00Z","v":318,"vw":13.408954},{"c":13.6564,"h":13.6564,"l":13.6564,"n":3,"o":13.6564,"t":"2026-09-24T19:00:00Z","v":162,"vw":13.6564},{"c":13.6025,"h":13.6025,"l":13.338,"n":24,"o":13.338,"t":"2026-09-24T19:30:00Z","v":1585,"vw":13.501121},{"c":13.42,"h":13.51,"l":13.42,"n":78,"o":13.5,"t":"2026-09-24T19:45:00Z","v":3495,"vw":13.499042},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-09-24T20:00:00Z","v":1233,"vw":13.41},{"c":13.425,"h":13.425,"l":13.425,"n":2,"o":13.425,"t":"2026-09-25T13:45:00Z","v":2000,"vw":13.425},{"c":13.425,"h":13.425,"l":13.35,"n":10,"o":13.35,"t":"2026-09-25T14:00:00Z","v":1451,"vw":13.419444},{"c":13.34,"h":13.41,"l":13.34,"n":18,"o":13.41,"t":"2026-09-25T14:45:00Z","v":722,"vw":13.3699},{"c":13.385,"h":13.385,"l":13.35,"n":6,"o":13.35,"t":"2026-09-25T15:15:00Z","v":302,"vw":13.3675},{"c":13.41,"h":13.41,"l":13.38,"n":22,"o":13.38,"t":"2026-09-25T15:45:00Z","v":1453,"vw":13.383632},{"c":13.47,"h":13.47,"l":13.47,"n":7,"o":13.47,"t":"2026-09-25T16:00:00Z","v":707,"vw":13.47},{"c":13.3901,"h":13.3901,"l":13.3901,"n":2,"o":13.3901,"t":"2026-09-25T17:15:00Z","v":592,"vw":13.3901},{"c":13.35,"h":13.355,"l":13.3,"n":16,"o":13.35,"t":"2026-09-25T17:30:00Z","v":1391,"vw":13.345694},{"c":13.35,"h":13.35,"l":13.285,"n":54,"o":13.35,"t":"2026-09-25T17:45:00Z","v":9123,"vw":13.34395},{"c":13.35,"h":13.43,"l":13.3,"n":64,"o":13.35,"t":"2026-09-25T18:00:00Z","v":8887,"vw":13.350963},{"c":13.305,"h":13.38,"l":13.305,"n":30,"o":13.315,"t":"2026-09-25T18:15:00Z","v":4248,"vw":13.351628},{"c":13.38,"h":13.38,"l":13.38,"n":7,"o":13.38,"t":"2026-09-25T18:30:00Z","v":245,"vw":13.38},{"c":13.38,"h":13.38,"l":13.35,"n":26,"o":13.38,"t":"2026-09-25T18:45:00Z","v":1661,"vw":13.376905},{"c":13.365,"h":13.38,"l":13.35,"n":35,"o":13.38,"t":"2026-09-25T19:00:00Z","v":2139,"vw":13.373161},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-09-25T19:15:00Z","v":103,"vw":13.38},{"c":13.36,"h":13.38,"l":13.36,"n":7,"o":13.38,"t":"2026-09-25T19:30:00Z","v":314,"vw":13.37},{"c":13.38,"h":13.38,"l":13.35,"n":89,"o":13.37,"t":"2026-09-25T19:45:00Z","v":3373,"vw":13.374351},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-09-25T20:00:00Z","v":599,"vw":13.35},{"c":13.15,"h":13.24,"l":13.15,"n":16,"o":13.23,"t":"2026-09-28T13:30:00Z","v":1082,"vw":13.221239},{"c":13.24,"h":13.24,"l":13.24,"n":7,"o":13.24,"t":"2026-09-28T13:45:00Z","v":323,"vw":13.24},{"c":13.198,"h":13.198,"l":13.198,"n":1,"o":13.198,"t":"2026-09-28T14:00:00Z","v":250,"vw":13.198},{"c":13.21,"h":13.27,"l":13.15,"n":36,"o":13.19,"t":"2026-09-28T14:45:00Z","v":2751,"vw":13.176015},{"c":13.275,"h":13.275,"l":13.275,"n":1,"o":13.275,"t":"2026-09-28T15:30:00Z","v":800,"vw":13.275},{"c":13.39,"h":13.39,"l":13.33,"n":20,"o":13.33,"t":"2026-09-28T16:15:00Z","v":869,"vw":13.345},{"c":13.39,"h":13.39,"l":13.39,"n":11,"o":13.39,"t":"2026-09-28T16:30:00Z","v":1557,"vw":13.39},{"c":13.58,"h":13.58,"l":13.51,"n":16,"o":13.51,"t":"2026-09-28T17:00:00Z","v":556,"vw":13.545},{"c":13.54,"h":13.54,"l":13.54,"n":17,"o":13.54,"t":"2026-09-28T17:30:00Z","v":1355,"vw":13.54},{"c":13.6,"h":13.6,"l":13.6,"n":9,"o":13.6,"t":"2026-09-28T17:45:00Z","v":793,"vw":13.6},{"c":13.66,"h":13.66,"l":13.65,"n":47,"o":13.65,"t":"2026-09-28T18:45:00Z","v":1608,"vw":13.658198},{"c":13.64,"h":13.65,"l":13.52,"n":29,"o":13.56,"t":"2026-09-28T19:00:00Z","v":2781,"vw":13.560343},{"c":13.444,"h":13.444,"l":13.444,"n":4,"o":13.444,"t":"2026-09-28T19:15:00Z","v":282,"vw":13.444},{"c":13.42,"h":13.42,"l":13.325,"n":64,"o":13.325,"t":"2026-09-28T19:45:00Z","v":1513,"vw":13.39625},{"c":13.33,"h":13.33,"l":13.33,"n":3,"o":13.33,"t":"2026-09-28T20:00:00Z","v":3729,"vw":13.33},{"c":13.3223,"h":13.3223,"l":13.3223,"n":1,"o":13.3223,"t":"2026-09-28T22:45:00Z","v":208,"vw":13.3223},{"c":13.33,"h":13.42,"l":13.33,"n":7,"o":13.42,"t":"2026-09-29T13:30:00Z","v":414,"vw":13.392477},{"c":13.32,"h":13.33,"l":13.3,"n":21,"o":13.33,"t":"2026-09-29T14:00:00Z","v":1249,"vw":13.320807},{"c":13.2,"h":13.305,"l":13.2,"n":7,"o":13.305,"t":"2026-09-29T15:15:00Z","v":596,"vw":13.223112},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-09-29T16:15:00Z","v":276,"vw":13.2},{"c":13.255,"h":13.255,"l":13.2,"n":7,"o":13.2,"t":"2026-09-29T17:00:00Z","v":582,"vw":13.21134},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-09-29T17:15:00Z","v":113,"vw":13.21},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-29T17:30:00Z","v":179,"vw":13.2},{"c":13.32,"h":13.32,"l":13.21,"n":63,"o":13.28,"t":"2026-09-29T17:45:00Z","v":4826,"vw":13.288838},{"c":13.32,"h":13.32,"l":13.26,"n":35,"o":13.31,"t":"2026-09-29T18:00:00Z","v":2412,"vw":13.309697},{"c":13.32,"h":13.32,"l":13.32,"n":5,"o":13.32,"t":"2026-09-29T18:30:00Z","v":265,"vw":13.32},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-09-29T18:45:00Z","v":376,"vw":13.26},{"c":13.32,"h":13.32,"l":13.32,"n":17,"o":13.32,"t":"2026-09-29T19:00:00Z","v":700,"vw":13.32},{"c":13.275,"h":13.275,"l":13.275,"n":1,"o":13.275,"t":"2026-09-29T19:15:00Z","v":106,"vw":13.275},{"c":13.24,"h":13.24,"l":13.24,"n":11,"o":13.24,"t":"2026-09-29T19:30:00Z","v":202,"vw":13.24},{"c":13.28,"h":13.28,"l":13.255,"n":123,"o":13.28,"t":"2026-09-29T19:45:00Z","v":4175,"vw":13.275389},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-09-29T20:00:00Z","v":783,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-09-29T20:15:00Z","v":1403,"vw":13.27},{"c":13.2,"h":13.2,"l":13.2,"n":5,"o":13.2,"t":"2026-09-30T13:30:00Z","v":3427,"vw":13.2},{"c":13.2,"h":13.2001,"l":13.2,"n":6,"o":13.2001,"t":"2026-09-30T14:15:00Z","v":422,"vw":13.200076},{"c":13.2001,"h":13.2001,"l":13.2,"n":8,"o":13.2,"t":"2026-09-30T14:30:00Z","v":447,"vw":13.200043},{"c":13.42,"h":13.53,"l":13.33,"n":38,"o":13.34,"t":"2026-09-30T15:30:00Z","v":2082,"vw":13.382424},{"c":13.55,"h":13.55,"l":13.55,"n":8,"o":13.55,"t":"2026-09-30T15:45:00Z","v":209,"vw":13.55},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-30T17:15:00Z","v":255,"vw":13.4},{"c":13.41,"h":13.41,"l":13.41,"n":7,"o":13.41,"t":"2026-09-30T18:15:00Z","v":215,"vw":13.41},{"c":13.51,"h":13.51,"l":13.4038,"n":2,"o":13.4038,"t":"2026-09-30T18:30:00Z","v":353,"vw":13.433885},{"c":13.5092,"h":13.5092,"l":13.5092,"n":1,"o":13.5092,"t":"2026-09-30T19:00:00Z","v":100,"vw":13.5092},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-09-30T19:30:00Z","v":102,"vw":13.48},{"c":13.44,"h":13.47,"l":13.39,"n":210,"o":13.445,"t":"2026-09-30T19:45:00Z","v":4450,"vw":13.426287},{"c":13.33,"h":13.33,"l":13.33,"n":7,"o":13.33,"t":"2026-09-30T20:00:00Z","v":5031,"vw":13.33},{"c":13.3,"h":13.335,"l":13.3,"n":31,"o":13.32,"t":"2026-10-01T13:30:00Z","v":2173,"vw":13.327571},{"c":13.15,"h":13.21,"l":13.15,"n":28,"o":13.21,"t":"2026-10-01T14:15:00Z","v":4553,"vw":13.194051},{"c":12.96,"h":13.08,"l":12.96,"n":50,"o":13.08,"t":"2026-10-01T14:30:00Z","v":2786,"vw":13.02804},{"c":13.07,"h":13.07,"l":12.97,"n":52,"o":13.02,"t":"2026-10-01T14:45:00Z","v":1765,"vw":13.031359},{"c":12.99,"h":13.14,"l":12.99,"n":18,"o":13.14,"t":"2026-10-01T15:00:00Z","v":2348,"vw":13.033542},{"c":13.28,"h":13.28,"l":13.14,"n":10,"o":13.14,"t":"2026-10-01T15:45:00Z","v":1669,"vw":13.233333},{"c":12.95,"h":13.055,"l":12.95,"n":42,"o":13,"t":"2026-10-01T16:00:00Z","v":6412,"vw":12.99323},{"c":12.965,"h":12.965,"l":12.91,"n":17,"o":12.91,"t":"2026-10-01T16:30:00Z","v":775,"vw":12.927831},{"c":12.84,"h":12.84,"l":12.84,"n":18,"o":12.84,"t":"2026-10-01T16:45:00Z","v":762,"vw":12.84},{"c":12.9,"h":12.9,"l":12.81,"n":13,"o":12.9,"t":"2026-10-01T17:15:00Z","v":1253,"vw":12.885962},{"c":13.1,"h":13.1,"l":12.99,"n":20,"o":12.99,"t":"2026-10-01T17:30:00Z","v":6028,"vw":13.045704},{"c":13.01,"h":13.09,"l":13.01,"n":25,"o":13.09,"t":"2026-10-01T17:45:00Z","v":1122,"vw":13.076667},{"c":13.005,"h":13.005,"l":13.005,"n":5,"o":13.005,"t":"2026-10-01T19:00:00Z","v":229,"vw":13.005},{"c":12.93,"h":13,"l":12.93,"n":18,"o":12.94,"t":"2026-10-01T19:15:00Z","v":551,"vw":12.956667},{"c":13.005,"h":13.005,"l":13.005,"n":5,"o":13.005,"t":"2026-10-01T19:30:00Z","v":357,"vw":13.005},{"c":13.0882,"h":13.15,"l":13.005,"n":403,"o":13.005,"t":"2026-10-01T19:45:00Z","v":10117,"vw":13.09743},{"c":13.11,"h":13.11,"l":13.1,"n":4,"o":13.1,"t":"2026-10-01T20:00:00Z","v":1833,"vw":13.100546},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-01T23:15:00Z","v":200,"vw":13.1},{"c":13.12,"h":13.12,"l":13.12,"n":3,"o":13.12,"t":"2026-10-02T13:30:00Z","v":461,"vw":13.12},{"c":13.355,"h":13.4,"l":13.355,"n":11,"o":13.4,"t":"2026-10-02T14:00:00Z","v":5933,"vw":13.398885},{"c":13.4799,"h":13.4799,"l":13.4799,"n":1,"o":13.4799,"t":"2026-10-02T14:15:00Z","v":978,"vw":13.4799},{"c":13.2031,"h":13.2031,"l":13.2031,"n":2,"o":13.2031,"t":"2026-10-02T14:45:00Z","v":104,"vw":13.2031},{"c":13.33,"h":13.3919,"l":13.2054,"n":8,"o":13.2054,"t":"2026-10-02T15:00:00Z","v":906,"vw":13.335798},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-02T15:45:00Z","v":155,"vw":13.37},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-02T16:45:00Z","v":100,"vw":13.2},{"c":13.21,"h":13.21,"l":13.21,"n":7,"o":13.21,"t":"2026-10-02T17:00:00Z","v":193,"vw":13.21},{"c":13.23,"h":13.33,"l":13.221,"n":6,"o":13.221,"t":"2026-10-02T17:15:00Z","v":565,"vw":13.262049},{"c":13.33,"h":13.33,"l":13.21,"n":6,"o":13.21,"t":"2026-10-02T17:30:00Z","v":221,"vw":13.27},{"c":13.24,"h":13.24,"l":13.24,"n":6,"o":13.24,"t":"2026-10-02T17:45:00Z","v":134,"vw":13.24},{"c":13.24,"h":13.24,"l":13.24,"n":12,"o":13.24,"t":"2026-10-02T18:00:00Z","v":113,"vw":13.24},{"c":13.24,"h":13.33,"l":13.24,"n":10,"o":13.33,"t":"2026-10-02T18:15:00Z","v":1487,"vw":13.323358},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-02T18:45:00Z","v":100,"vw":13.24},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-02T19:00:00Z","v":150,"vw":13.24},{"c":13.3,"h":13.3,"l":13.24,"n":15,"o":13.24,"t":"2026-10-02T19:15:00Z","v":802,"vw":13.2725},{"c":13.24,"h":13.24,"l":13.23,"n":6,"o":13.23,"t":"2026-10-02T19:30:00Z","v":294,"vw":13.235},{"c":13.33,"h":13.39,"l":13.24,"n":176,"o":13.24,"t":"2026-10-02T19:45:00Z","v":7818,"vw":13.337043},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-02T20:00:00Z","v":1244,"vw":13.31},{"c":13.24,"h":13.24,"l":13.23,"n":10,"o":13.23,"t":"2026-10-05T13:30:00Z","v":682,"vw":13.231484},{"c":13.315,"h":13.315,"l":13.265,"n":6,"o":13.265,"t":"2026-10-05T14:00:00Z","v":451,"vw":13.3},{"c":13.135,"h":13.33,"l":13.135,"n":4,"o":13.33,"t":"2026-10-05T14:15:00Z","v":255,"vw":13.2325},{"c":13.25,"h":13.25,"l":13.15,"n":17,"o":13.16,"t":"2026-10-05T15:30:00Z","v":649,"vw":13.171825},{"c":13.2,"h":13.26,"l":13.2,"n":40,"o":13.26,"t":"2026-10-05T16:00:00Z","v":7965,"vw":13.213876},{"c":13.14,"h":13.14,"l":13.14,"n":17,"o":13.14,"t":"2026-10-05T16:15:00Z","v":510,"vw":13.14},{"c":13.185,"h":13.185,"l":13.1382,"n":6,"o":13.1382,"t":"2026-10-05T16:30:00Z","v":479,"vw":13.159473},{"c":13.165,"h":13.165,"l":13.165,"n":9,"o":13.165,"t":"2026-10-05T16:45:00Z","v":376,"vw":13.165},{"c":13.1964,"h":13.1964,"l":13.165,"n":13,"o":13.165,"t":"2026-10-05T17:15:00Z","v":622,"vw":13.178965},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-05T17:30:00Z","v":110,"vw":13.19},{"c":13.165,"h":13.165,"l":13.165,"n":6,"o":13.165,"t":"2026-10-05T17:45:00Z","v":425,"vw":13.165},{"c":13.165,"h":13.2,"l":13.165,"n":4,"o":13.2,"t":"2026-10-05T18:00:00Z","v":287,"vw":13.177963},{"c":13.16,"h":13.16,"l":13.16,"n":8,"o":13.16,"t":"2026-10-05T18:15:00Z","v":141,"vw":13.16},{"c":13.165,"h":13.2,"l":13.165,"n":4,"o":13.2,"t":"2026-10-05T18:30:00Z","v":220,"vw":13.18199},{"c":13.165,"h":13.165,"l":13.165,"n":10,"o":13.165,"t":"2026-10-05T18:45:00Z","v":790,"vw":13.165},{"c":13.1301,"h":13.2,"l":13.1301,"n":23,"o":13.165,"t":"2026-10-05T19:00:00Z","v":937,"vw":13.17704},{"c":13.165,"h":13.2,"l":13.14,"n":60,"o":13.2,"t":"2026-10-05T19:15:00Z","v":6973,"vw":13.167818},{"c":13.33,"h":13.33,"l":13.1858,"n":60,"o":13.2,"t":"2026-10-05T19:30:00Z","v":5924,"vw":13.211779},{"c":13.335,"h":13.34,"l":13.13,"n":105,"o":13.295,"t":"2026-10-05T19:45:00Z","v":2243,"vw":13.280226},{"c":13.33,"h":13.33,"l":13.33,"n":6,"o":13.33,"t":"2026-10-05T20:00:00Z","v":854,"vw":13.33},{"c":13.35,"h":13.39,"l":13.35,"n":12,"o":13.365,"t":"2026-10-06T13:30:00Z","v":860,"vw":13.373333},{"c":13.365,"h":13.365,"l":13.365,"n":3,"o":13.365,"t":"2026-10-06T14:00:00Z","v":1120,"vw":13.365},{"c":13.42,"h":13.42,"l":13.3401,"n":9,"o":13.35,"t":"2026-10-06T14:15:00Z","v":1176,"vw":13.36505},{"c":13.305,"h":13.3608,"l":13.3,"n":25,"o":13.34,"t":"2026-10-06T14:30:00Z","v":2420,"vw":13.33568},{"c":13.345,"h":13.38,"l":13.345,"n":14,"o":13.345,"t":"2026-10-06T15:00:00Z","v":1534,"vw":13.3479},{"c":13.3,"h":13.39,"l":13.3,"n":7,"o":13.31,"t":"2026-10-06T15:15:00Z","v":646,"vw":13.356248},{"c":13.305,"h":13.345,"l":13.3,"n":8,"o":13.3,"t":"2026-10-06T15:30:00Z","v":1700,"vw":13.304975},{"c":13.345,"h":13.345,"l":13.3,"n":3,"o":13.3,"t":"2026-10-06T15:45:00Z","v":700,"vw":13.338571},{"c":13.255,"h":13.3,"l":13.255,"n":42,"o":13.3,"t":"2026-10-06T16:00:00Z","v":4980,"vw":13.293508},{"c":13.34,"h":13.35,"l":13.26,"n":21,"o":13.26,"t":"2026-10-06T16:15:00Z","v":3578,"vw":13.283485},{"c":13.33,"h":13.33,"l":13.275,"n":5,"o":13.33,"t":"2026-10-06T16:30:00Z","v":360,"vw":13.311066},{"c":13.275,"h":13.3499,"l":13.2001,"n":8,"o":13.3499,"t":"2026-10-06T17:00:00Z","v":2515,"vw":13.265763},{"c":13.33,"h":13.33,"l":13.275,"n":6,"o":13.275,"t":"2026-10-06T17:15:00Z","v":533,"vw":13.292974},{"c":13.2007,"h":13.2007,"l":13.2007,"n":1,"o":13.2007,"t":"2026-10-06T17:30:00Z","v":900,"vw":13.2007},{"c":13.33,"h":13.35,"l":13.32,"n":98,"o":13.33,"t":"2026-10-06T17:45:00Z","v":13286,"vw":13.336833},{"c":13.325,"h":13.325,"l":13.325,"n":2,"o":13.325,"t":"2026-10-06T18:00:00Z","v":176,"vw":13.325},{"c":13.33,"h":13.33,"l":13.33,"n":16,"o":13.33,"t":"2026-10-06T18:15:00Z","v":817,"vw":13.33},{"c":13.3,"h":13.33,"l":13.255,"n":8,"o":13.3,"t":"2026-10-06T19:00:00Z","v":3883,"vw":13.296467},{"c":13.33,"h":13.335,"l":13.245,"n":45,"o":13.32,"t":"2026-10-06T19:30:00Z","v":10369,"vw":13.318387},{"c":13.3,"h":13.34,"l":13.2856,"n":43,"o":13.2856,"t":"2026-10-06T19:45:00Z","v":2568,"vw":13.30804},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-10-06T20:00:00Z","v":496,"vw":13.34},{"c":13.21,"h":13.21,"l":13.09,"n":33,"o":13.1,"t":"2026-10-07T14:15:00Z","v":9271,"vw":13.103959},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-07T14:30:00Z","v":100,"vw":13.02},{"c":12.89,"h":13.055,"l":12.89,"n":10,"o":13.055,"t":"2026-10-07T14:45:00Z","v":1020,"vw":13.016689},{"c":12.895,"h":12.97,"l":12.89,"n":14,"o":12.89,"t":"2026-10-07T15:00:00Z","v":766,"vw":12.907516},{"c":12.84,"h":12.84,"l":12.82,"n":6,"o":12.82,"t":"2026-10-07T15:15:00Z","v":369,"vw":12.826833},{"c":12.95,"h":12.95,"l":12.9,"n":2,"o":12.9,"t":"2026-10-07T15:30:00Z","v":300,"vw":12.916667},{"c":12.98,"h":12.98,"l":12.91,"n":12,"o":12.925,"t":"2026-10-07T16:00:00Z","v":726,"vw":12.9325},{"c":13.0518,"h":13.0518,"l":13.0518,"n":1,"o":13.0518,"t":"2026-10-07T16:45:00Z","v":100,"vw":13.0518},{"c":12.92,"h":12.93,"l":12.92,"n":3,"o":12.93,"t":"2026-10-07T17:00:00Z","v":300,"vw":12.924},{"c":13.02,"h":13.05,"l":12.92,"n":3,"o":13.05,"t":"2026-10-07T17:15:00Z","v":390,"vw":13.008974},{"c":12.9,"h":12.91,"l":12.9,"n":6,"o":12.91,"t":"2026-10-07T18:15:00Z","v":678,"vw":12.903333},{"c":12.95,"h":12.95,"l":12.9,"n":3,"o":12.9,"t":"2026-10-07T18:30:00Z","v":272,"vw":12.925},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-07T18:45:00Z","v":104,"vw":12.95},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-07T19:15:00Z","v":640,"vw":12.95},{"c":12.85,"h":12.94,"l":12.85,"n":20,"o":12.89,"t":"2026-10-07T19:30:00Z","v":909,"vw":12.896},{"c":12.97,"h":12.97,"l":12.86,"n":81,"o":12.86,"t":"2026-10-07T19:45:00Z","v":5147,"vw":12.8918},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-07T20:00:00Z","v":396,"vw":12.88},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-08T11:00:00Z","v":100,"vw":12.84},{"c":12.92,"h":12.92,"l":12.92,"n":8,"o":12.92,"t":"2026-10-08T13:30:00Z","v":128,"vw":12.92},{"c":12.8475,"h":12.8475,"l":12.8475,"n":3,"o":12.8475,"t":"2026-10-08T14:00:00Z","v":500,"vw":12.8475},{"c":12.83,"h":12.9,"l":12.83,"n":13,"o":12.89,"t":"2026-10-08T14:15:00Z","v":1039,"vw":12.856667},{"c":12.82,"h":13.05,"l":12.82,"n":17,"o":13.05,"t":"2026-10-08T14:30:00Z","v":1558,"vw":12.885808},{"c":12.9,"h":12.9,"l":12.75,"n":24,"o":12.79,"t":"2026-10-08T14:45:00Z","v":1389,"vw":12.859291},{"c":12.82,"h":12.82,"l":12.5601,"n":78,"o":12.75,"t":"2026-10-08T15:00:00Z","v":8094,"vw":12.730391},{"c":12.82,"h":12.82,"l":12.76,"n":22,"o":12.76,"t":"2026-10-08T15:15:00Z","v":1210,"vw":12.77},{"c":12.64,"h":12.66,"l":12.64,"n":5,"o":12.66,"t":"2026-10-08T17:00:00Z","v":239,"vw":12.65},{"c":12.745,"h":12.745,"l":12.745,"n":3,"o":12.745,"t":"2026-10-08T17:15:00Z","v":112,"vw":12.745},{"c":12.6895,"h":12.6895,"l":12.6895,"n":5,"o":12.6895,"t":"2026-10-08T17:30:00Z","v":1301,"vw":12.6895},{"c":12.745,"h":12.745,"l":12.745,"n":3,"o":12.745,"t":"2026-10-08T17:45:00Z","v":396,"vw":12.745},{"c":12.68,"h":12.69,"l":12.64,"n":26,"o":12.64,"t":"2026-10-08T18:00:00Z","v":988,"vw":12.668235},{"c":12.75,"h":12.77,"l":12.695,"n":55,"o":12.695,"t":"2026-10-08T18:15:00Z","v":2361,"vw":12.723791},{"c":12.5827,"h":12.75,"l":12.5827,"n":30,"o":12.75,"t":"2026-10-08T18:30:00Z","v":1072,"vw":12.662952},{"c":12.695,"h":12.695,"l":12.6248,"n":6,"o":12.6248,"t":"2026-10-08T19:00:00Z","v":389,"vw":12.657824},{"c":12.75,"h":12.75,"l":12.695,"n":4,"o":12.695,"t":"2026-10-08T19:15:00Z","v":320,"vw":12.712405},{"c":12.695,"h":12.695,"l":12.695,"n":5,"o":12.695,"t":"2026-10-08T19:30:00Z","v":134,"vw":12.695},{"c":12.67,"h":12.74,"l":12.655,"n":154,"o":12.68,"t":"2026-10-08T19:45:00Z","v":6029,"vw":12.715678},{"c":12.73,"h":12.73,"l":12.73,"n":4,"o":12.73,"t":"2026-10-08T20:00:00Z","v":619,"vw":12.73},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-10-09T13:30:00Z","v":728,"vw":12.86},{"c":12.675,"h":12.72,"l":12.675,"n":23,"o":12.72,"t":"2026-10-09T14:15:00Z","v":1032,"vw":12.701429},{"c":12.615,"h":12.67,"l":12.6,"n":17,"o":12.6,"t":"2026-10-09T14:30:00Z","v":1241,"vw":12.642953},{"c":12.61,"h":12.655,"l":12.61,"n":7,"o":12.655,"t":"2026-10-09T14:45:00Z","v":788,"vw":12.6175},{"c":12.61,"h":12.61,"l":12.53,"n":11,"o":12.53,"t":"2026-10-09T15:00:00Z","v":1735,"vw":12.56},{"c":12.61,"h":12.67,"l":12.53,"n":28,"o":12.53,"t":"2026-10-09T15:15:00Z","v":2864,"vw":12.58},{"c":12.66,"h":12.66,"l":12.57,"n":17,"o":12.61,"t":"2026-10-09T15:30:00Z","v":2304,"vw":12.608017},{"c":12.66,"h":12.6771,"l":12.63,"n":26,"o":12.63,"t":"2026-10-09T16:00:00Z","v":4222,"vw":12.664837},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-09T16:30:00Z","v":135,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-09T16:45:00Z","v":220,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-09T17:00:00Z","v":106,"vw":12.66},{"c":12.5962,"h":12.5962,"l":12.5962,"n":2,"o":12.5962,"t":"2026-10-09T17:15:00Z","v":167,"vw":12.5962},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-09T17:45:00Z","v":100,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":33,"o":12.66,"t":"2026-10-09T18:00:00Z","v":7537,"vw":12.66},{"c":12.66,"h":12.66,"l":12.6163,"n":4,"o":12.6163,"t":"2026-10-09T18:15:00Z","v":344,"vw":12.629463},{"c":12.66,"h":12.66,"l":12.66,"n":8,"o":12.66,"t":"2026-10-09T18:30:00Z","v":543,"vw":12.66},{"c":12.75,"h":12.81,"l":12.6,"n":64,"o":12.7227,"t":"2026-10-09T18:45:00Z","v":5310,"vw":12.698223},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-09T19:00:00Z","v":300,"vw":12.67},{"c":12.79,"h":12.79,"l":12.67,"n":38,"o":12.67,"t":"2026-10-09T19:15:00Z","v":7347,"vw":12.676702},{"c":12.87,"h":12.87,"l":12.69,"n":47,"o":12.81,"t":"2026-10-09T19:30:00Z","v":2382,"vw":12.829286},{"c":12.88,"h":12.94,"l":12.74,"n":140,"o":12.87,"t":"2026-10-09T19:45:00Z","v":6422,"vw":12.842087},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-09T20:00:00Z","v":645,"vw":12.85},{"c":13.0574,"h":13.0574,"l":12.88,"n":6,"o":12.88,"t":"2026-10-12T13:30:00Z","v":538,"vw":12.984503},{"c":12.99,"h":13.02,"l":12.99,"n":3,"o":13.02,"t":"2026-10-12T13:45:00Z","v":203,"vw":13.005},{"c":12.7711,"h":12.885,"l":12.7711,"n":6,"o":12.885,"t":"2026-10-12T14:00:00Z","v":393,"vw":12.803643},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-12T14:45:00Z","v":100,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-12T15:15:00Z","v":171,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":5,"o":12.75,"t":"2026-10-12T16:30:00Z","v":735,"vw":12.75},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-12T16:45:00Z","v":103,"vw":12.85},{"c":12.76,"h":12.83,"l":12.75,"n":13,"o":12.76,"t":"2026-10-12T17:15:00Z","v":1486,"vw":12.760744},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-12T17:30:00Z","v":188,"vw":12.91},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-12T17:45:00Z","v":150,"vw":12.83},{"c":12.83,"h":12.83,"l":12.7589,"n":13,"o":12.7589,"t":"2026-10-12T18:15:00Z","v":1625,"vw":12.795087},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-12T18:30:00Z","v":163,"vw":12.83},{"c":12.75,"h":12.75,"l":12.75,"n":6,"o":12.75,"t":"2026-10-12T19:30:00Z","v":322,"vw":12.75},{"c":12.75,"h":12.82,"l":12.75,"n":33,"o":12.75,"t":"2026-10-12T19:45:00Z","v":999,"vw":12.763084},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-12T20:00:00Z","v":782,"vw":12.76},{"c":12.5561,"h":12.57,"l":12.5561,"n":4,"o":12.57,"t":"2026-10-13T13:30:00Z","v":398,"vw":12.564708},{"c":12.52,"h":12.5417,"l":12.52,"n":28,"o":12.5417,"t":"2026-10-13T13:45:00Z","v":2367,"vw":12.531879},{"c":12.55,"h":12.55,"l":12.49,"n":25,"o":12.53,"t":"2026-10-13T14:00:00Z","v":2332,"vw":12.532059},{"c":12.59,"h":12.59,"l":12.59,"n":4,"o":12.59,"t":"2026-10-13T14:15:00Z","v":7135,"vw":12.59},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-13T14:30:00Z","v":400,"vw":12.59},{"c":12.53,"h":12.55,"l":12.5,"n":25,"o":12.5,"t":"2026-10-13T14:45:00Z","v":1621,"vw":12.508755},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-13T15:15:00Z","v":107,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":15,"o":12.62,"t":"2026-10-13T15:30:00Z","v":5179,"vw":12.62},{"c":12.64,"h":12.65,"l":12.585,"n":16,"o":12.62,"t":"2026-10-13T15:45:00Z","v":5104,"vw":12.603235},{"c":12.58,"h":12.62,"l":12.58,"n":21,"o":12.62,"t":"2026-10-13T16:30:00Z","v":1298,"vw":12.602164},{"c":12.55,"h":12.55,"l":12.55,"n":12,"o":12.55,"t":"2026-10-13T16:45:00Z","v":408,"vw":12.55},{"c":12.53,"h":12.545,"l":12.5,"n":20,"o":12.52,"t":"2026-10-13T17:00:00Z","v":1610,"vw":12.512084},{"c":12.53,"h":12.53,"l":12.53,"n":8,"o":12.53,"t":"2026-10-13T17:15:00Z","v":773,"vw":12.53},{"c":12.5786,"h":12.5786,"l":12.5786,"n":3,"o":12.5786,"t":"2026-10-13T17:45:00Z","v":111,"vw":12.5786},{"c":12.59,"h":12.59,"l":12.54,"n":5,"o":12.54,"t":"2026-10-13T18:00:00Z","v":839,"vw":12.572831},{"c":12.5371,"h":12.69,"l":12.5371,"n":7,"o":12.69,"t":"2026-10-13T18:15:00Z","v":686,"vw":12.662842},{"c":12.68,"h":12.6899,"l":12.66,"n":25,"o":12.6729,"t":"2026-10-13T19:45:00Z","v":1054,"vw":12.674027},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-13T20:00:00Z","v":970,"vw":12.62},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-13T23:30:00Z","v":300,"vw":12.63},{"c":12.34,"h":12.41,"l":12.34,"n":13,"o":12.41,"t":"2026-10-14T13:30:00Z","v":3131,"vw":12.405301},{"c":12.3,"h":12.3,"l":12.24,"n":20,"o":12.25,"t":"2026-10-14T14:15:00Z","v":1031,"vw":12.254086},{"c":12.32,"h":12.32,"l":12.31,"n":18,"o":12.31,"t":"2026-10-14T14:30:00Z","v":725,"vw":12.316024},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-14T15:00:00Z","v":700,"vw":12.31},{"c":12.28,"h":12.28,"l":12.24,"n":19,"o":12.25,"t":"2026-10-14T15:15:00Z","v":1525,"vw":12.255901},{"c":12.25,"h":12.255,"l":12.25,"n":7,"o":12.25,"t":"2026-10-14T15:30:00Z","v":642,"vw":12.250836},{"c":12.25,"h":12.25,"l":12.25,"n":18,"o":12.25,"t":"2026-10-14T16:00:00Z","v":1395,"vw":12.25},{"c":12.26,"h":12.27,"l":12.23,"n":61,"o":12.2428,"t":"2026-10-14T16:15:00Z","v":6752,"vw":12.244801},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-14T16:45:00Z","v":201,"vw":12.25},{"c":12.255,"h":12.255,"l":12.255,"n":1,"o":12.255,"t":"2026-10-14T17:00:00Z","v":148,"vw":12.255},{"c":12.14,"h":12.255,"l":12.14,"n":39,"o":12.23,"t":"2026-10-14T17:30:00Z","v":3307,"vw":12.226607},{"c":12.01,"h":12.18,"l":12.01,"n":30,"o":12.03,"t":"2026-10-14T18:00:00Z","v":1903,"vw":12.118392},{"c":12.08,"h":12.18,"l":12.08,"n":19,"o":12.18,"t":"2026-10-14T18:15:00Z","v":2847,"vw":12.167693},{"c":12.13,"h":12.13,"l":12.08,"n":15,"o":12.08,"t":"2026-10-14T18:30:00Z","v":1851,"vw":12.083309},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-14T18:45:00Z","v":565,"vw":12.08},{"c":12.0201,"h":12.0201,"l":12.0201,"n":6,"o":12.0201,"t":"2026-10-14T19:00:00Z","v":197,"vw":12.0201},{"c":12.19,"h":12.355,"l":12.02,"n":55,"o":12.02,"t":"2026-10-14T19:15:00Z","v":13730,"vw":12.224891},{"c":12.23,"h":12.26,"l":12.17,"n":13,"o":12.26,"t":"2026-10-14T19:30:00Z","v":541,"vw":12.2275},{"c":12.26,"h":12.31,"l":12.2,"n":64,"o":12.245,"t":"2026-10-14T19:45:00Z","v":2241,"vw":12.256452},{"c":12.175,"h":12.175,"l":12.175,"n":1,"o":12.175,"t":"2026-10-14T20:00:00Z","v":906,"vw":12.175},{"c":11.83,"h":12.02,"l":11.51,"n":48,"o":12.02,"t":"2026-10-15T13:30:00Z","v":8787,"vw":11.716898},{"c":11.7,"h":11.77,"l":11.7,"n":9,"o":11.77,"t":"2026-10-15T14:00:00Z","v":530,"vw":11.715843},{"c":11.74,"h":11.79,"l":11.74,"n":14,"o":11.75,"t":"2026-10-15T14:30:00Z","v":675,"vw":11.756},{"c":11.815,"h":11.815,"l":11.815,"n":5,"o":11.815,"t":"2026-10-15T15:15:00Z","v":321,"vw":11.815},{"c":11.9121,"h":11.9121,"l":11.91,"n":3,"o":11.91,"t":"2026-10-15T15:30:00Z","v":230,"vw":11.91105},{"c":11.85,"h":11.85,"l":11.7503,"n":11,"o":11.7503,"t":"2026-10-15T15:45:00Z","v":676,"vw":11.816799},{"c":11.7822,"h":11.7822,"l":11.7822,"n":4,"o":11.7822,"t":"2026-10-15T16:00:00Z","v":440,"vw":11.7822},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-15T16:15:00Z","v":885,"vw":11.83},{"c":11.83,"h":11.9012,"l":11.75,"n":8,"o":11.9012,"t":"2026-10-15T17:00:00Z","v":764,"vw":11.832343},{"c":11.82,"h":11.84,"l":11.775,"n":23,"o":11.775,"t":"2026-10-15T17:30:00Z","v":3842,"vw":11.818911},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-15T17:45:00Z","v":391,"vw":11.82},{"c":11.76,"h":11.76,"l":11.7,"n":12,"o":11.7,"t":"2026-10-15T18:00:00Z","v":1018,"vw":11.750979},{"c":11.6951,"h":11.76,"l":11.6951,"n":5,"o":11.75,"t":"2026-10-15T18:30:00Z","v":371,"vw":11.731342},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T18:45:00Z","v":115,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-15T19:00:00Z","v":122,"vw":11.76},{"c":11.76,"h":11.788,"l":11.76,"n":10,"o":11.76,"t":"2026-10-15T19:15:00Z","v":1248,"vw":11.768137},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T19:30:00Z","v":100,"vw":11.76},{"c":11.78,"h":11.8408,"l":11.76,"n":99,"o":11.76,"t":"2026-10-15T19:45:00Z","v":2824,"vw":11.801794},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T20:00:00Z","v":824,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-15T23:15:00Z","v":500,"vw":11.75},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T13:00:00Z","v":300,"vw":11.56},{"c":11.65,"h":11.68,"l":11.65,"n":4,"o":11.68,"t":"2026-10-16T13:30:00Z","v":495,"vw":11.668688},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-16T14:00:00Z","v":1029,"vw":11.61},{"c":11.74,"h":11.74,"l":11.73,"n":3,"o":11.73,"t":"2026-10-16T14:15:00Z","v":203,"vw":11.735},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-16T14:30:00Z","v":235,"vw":11.72},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-16T15:00:00Z","v":100,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-16T15:15:00Z","v":347,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T15:45:00Z","v":208,"vw":11.67},{"c":11.67,"h":11.67,"l":11.6101,"n":6,"o":11.6101,"t":"2026-10-16T16:15:00Z","v":910,"vw":11.662347},{"c":11.67,"h":11.71,"l":11.67,"n":8,"o":11.67,"t":"2026-10-16T16:30:00Z","v":372,"vw":11.683333},{"c":11.57,"h":11.66,"l":11.57,"n":38,"o":11.635,"t":"2026-10-16T16:45:00Z","v":3361,"vw":11.626767},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-16T17:00:00Z","v":240,"vw":11.54},{"c":11.19,"h":11.52,"l":11.12,"n":15,"o":11.5,"t":"2026-10-16T17:15:00Z","v":2445,"vw":11.358204},{"c":11.35,"h":11.4587,"l":11.345,"n":3,"o":11.4587,"t":"2026-10-16T17:30:00Z","v":320,"vw":11.387068},{"c":11.301,"h":11.301,"l":11.301,"n":1,"o":11.301,"t":"2026-10-16T17:45:00Z","v":126,"vw":11.301},{"c":11.5381,"h":11.5381,"l":11.39,"n":5,"o":11.39,"t":"2026-10-16T18:15:00Z","v":472,"vw":11.497188},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-16T18:30:00Z","v":120,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-16T18:45:00Z","v":585,"vw":11.45},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-16T19:00:00Z","v":200,"vw":11.485},{"c":11.52,"h":11.54,"l":11.46,"n":56,"o":11.48,"t":"2026-10-16T19:15:00Z","v":3377,"vw":11.519029},{"c":11.485,"h":11.535,"l":11.485,"n":20,"o":11.535,"t":"2026-10-16T19:30:00Z","v":1097,"vw":11.52264},{"c":11.43,"h":11.54,"l":11.43,"n":54,"o":11.5052,"t":"2026-10-16T19:45:00Z","v":1633,"vw":11.476555},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-16T20:00:00Z","v":631,"vw":11.43},{"c":11.58,"h":11.58,"l":11.3,"n":22,"o":11.4,"t":"2026-10-19T13:30:00Z","v":4516,"vw":11.397257},{"c":11.6,"h":11.75,"l":11.5,"n":94,"o":11.5,"t":"2026-10-19T14:00:00Z","v":34546,"vw":11.650027},{"c":11.585,"h":11.585,"l":11.585,"n":2,"o":11.585,"t":"2026-10-19T14:30:00Z","v":1032,"vw":11.585},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T14:45:00Z","v":100,"vw":11.67},{"c":11.6899,"h":11.6899,"l":11.6899,"n":2,"o":11.6899,"t":"2026-10-19T15:00:00Z","v":1290,"vw":11.6899},{"c":11.7,"h":11.7,"l":11.68,"n":16,"o":11.68,"t":"2026-10-19T15:15:00Z","v":419,"vw":11.69},{"c":11.7813,"h":11.7813,"l":11.7813,"n":3,"o":11.7813,"t":"2026-10-19T15:45:00Z","v":130,"vw":11.7813},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-19T16:15:00Z","v":312,"vw":11.71},{"c":11.5914,"h":11.5914,"l":11.5914,"n":1,"o":11.5914,"t":"2026-10-19T18:30:00Z","v":200,"vw":11.5914},{"c":11.61,"h":11.6594,"l":11.61,"n":5,"o":11.6594,"t":"2026-10-19T18:45:00Z","v":374,"vw":11.635941},{"c":11.61,"h":11.61,"l":11.61,"n":4,"o":11.61,"t":"2026-10-19T19:00:00Z","v":692,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":5,"o":11.61,"t":"2026-10-19T19:15:00Z","v":1855,"vw":11.61},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-19T19:30:00Z","v":100,"vw":11.56},{"c":11.505,"h":11.55,"l":11.505,"n":34,"o":11.55,"t":"2026-10-19T19:45:00Z","v":625,"vw":11.526429},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-19T20:00:00Z","v":857,"vw":11.51},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T13:30:00Z","v":394,"vw":11.41},{"c":11.51,"h":11.51,"l":11.48,"n":11,"o":11.48,"t":"2026-10-20T14:15:00Z","v":359,"vw":11.493333},{"c":11.585,"h":11.585,"l":11.585,"n":11,"o":11.585,"t":"2026-10-20T16:45:00Z","v":1038,"vw":11.585},{"c":11.585,"h":11.585,"l":11.585,"n":5,"o":11.585,"t":"2026-10-20T17:00:00Z","v":160,"vw":11.585},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-20T17:15:00Z","v":111,"vw":11.67},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-20T17:30:00Z","v":150,"vw":11.5},{"c":11.58,"h":11.58,"l":11.58,"n":16,"o":11.58,"t":"2026-10-20T18:00:00Z","v":2251,"vw":11.58},{"c":11.63,"h":11.63,"l":11.51,"n":13,"o":11.51,"t":"2026-10-20T18:30:00Z","v":1288,"vw":11.617368},{"c":11.55,"h":11.55,"l":11.55,"n":16,"o":11.55,"t":"2026-10-20T18:45:00Z","v":481,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-20T19:00:00Z","v":110,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-20T19:15:00Z","v":292,"vw":11.55},{"c":11.4,"h":11.51,"l":11.4,"n":17,"o":11.51,"t":"2026-10-20T19:30:00Z","v":833,"vw":11.465224},{"c":11.51,"h":11.63,"l":11.41,"n":117,"o":11.41,"t":"2026-10-20T19:45:00Z","v":3748,"vw":11.509608},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-20T20:00:00Z","v":649,"vw":11.51},{"c":11.45,"h":11.8015,"l":11.45,"n":7,"o":11.62,"t":"2026-10-21T13:30:00Z","v":724,"vw":11.561478},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-21T14:15:00Z","v":123,"vw":11.62},{"c":11.3541,"h":11.3541,"l":11.3541,"n":2,"o":11.3541,"t":"2026-10-21T15:15:00Z","v":241,"vw":11.3541},{"c":11.75,"h":11.79,"l":11.64,"n":50,"o":11.65,"t":"2026-10-21T15:30:00Z","v":5161,"vw":11.709723},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-21T16:00:00Z","v":124,"vw":11.7},{"c":11.705,"h":11.75,"l":11.67,"n":35,"o":11.67,"t":"2026-10-21T16:15:00Z","v":1896,"vw":11.719544},{"c":11.79,"h":11.8,"l":11.705,"n":25,"o":11.705,"t":"2026-10-21T16:30:00Z","v":2077,"vw":11.783571},{"c":11.66,"h":11.9599,"l":11.57,"n":92,"o":11.9599,"t":"2026-10-21T16:45:00Z","v":9673,"vw":11.663476},{"c":11.62,"h":11.67,"l":11.62,"n":48,"o":11.63,"t":"2026-10-21T17:00:00Z","v":2741,"vw":11.627563},{"c":11.7351,"h":11.775,"l":11.7,"n":19,"o":11.71,"t":"2026-10-21T17:30:00Z","v":2245,"vw":11.748316},{"c":11.75,"h":11.7894,"l":11.75,"n":3,"o":11.7894,"t":"2026-10-21T17:45:00Z","v":250,"vw":11.7697},{"c":11.95,"h":11.95,"l":11.79,"n":55,"o":11.79,"t":"2026-10-21T18:00:00Z","v":9149,"vw":11.902273},{"c":12.09,"h":12.09,"l":12,"n":24,"o":12,"t":"2026-10-21T18:15:00Z","v":2110,"vw":12.004775},{"c":11.945,"h":11.945,"l":11.945,"n":1,"o":11.945,"t":"2026-10-21T18:30:00Z","v":131,"vw":11.945},{"c":11.9855,"h":11.9855,"l":11.9855,"n":1,"o":11.9855,"t":"2026-10-21T18:45:00Z","v":250,"vw":11.9855},{"c":11.92,"h":11.92,"l":11.92,"n":18,"o":11.92,"t":"2026-10-21T19:00:00Z","v":429,"vw":11.92},{"c":12.03,"h":12.03,"l":11.92,"n":56,"o":11.92,"t":"2026-10-21T19:30:00Z","v":3640,"vw":11.95},{"c":11.9098,"h":11.985,"l":11.8883,"n":80,"o":11.945,"t":"2026-10-21T19:45:00Z","v":1445,"vw":11.923675},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-21T20:00:00Z","v":617,"vw":12.01},{"c":11.9495,"h":11.9495,"l":11.72,"n":8,"o":11.72,"t":"2026-10-22T13:30:00Z","v":1407,"vw":11.813111},{"c":12,"h":12,"l":11.715,"n":19,"o":11.715,"t":"2026-10-22T13:45:00Z","v":2042,"vw":11.912538},{"c":11.86,"h":11.86,"l":11.8,"n":19,"o":11.8,"t":"2026-10-22T14:00:00Z","v":2981,"vw":11.845893},{"c":11.9889,"h":11.9889,"l":11.9889,"n":4,"o":11.9889,"t":"2026-10-22T14:45:00Z","v":234,"vw":11.9889},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-22T15:45:00Z","v":406,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-22T16:00:00Z","v":383,"vw":11.6},{"c":11.65,"h":11.9099,"l":11.6,"n":7,"o":11.6,"t":"2026-10-22T16:15:00Z","v":432,"vw":11.702475},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-22T17:30:00Z","v":299,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-22T18:00:00Z","v":425,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-22T18:30:00Z","v":276,"vw":11.6},{"c":11.7661,"h":11.7661,"l":11.6,"n":4,"o":11.6,"t":"2026-10-22T19:15:00Z","v":339,"vw":11.70128},{"c":11.67,"h":11.885,"l":11.67,"n":56,"o":11.805,"t":"2026-10-22T19:30:00Z","v":2527,"vw":11.734049},{"c":11.69,"h":11.69,"l":11.57,"n":32,"o":11.57,"t":"2026-10-22T19:45:00Z","v":559,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-22T20:00:00Z","v":640,"vw":11.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.456316678086515,"strike":17.15178305196758,"iv":1.2880851192475298,"gamma":0.08067070696786208,"theta":-0.02214786033269258,"vega":0.0089912780161804,"rho":0.001458664823840538,"breakevenPct":51.402405245521024},{"delta":0.25,"premium":0.8497123891180028,"strike":20.811278038307,"iv":2.0603387234099952,"gamma":0.06004265759347787,"theta":-0.03923605817740785,"vega":0.01016692090084094,"rho":0.0016152356113367959,"breakevenPct":86.25099249720554},{"delta":0.3,"premium":1.2431081001494908,"strike":24.470773024646427,"iv":2.8325923275724607,"gamma":0.03941460821909366,"theta":-0.05632425602212312,"vega":0.01134256378550148,"rho":0.0017718063988330537,"breakevenPct":121.09957974889005},{"delta":0.35,"premium":1.311589727085504,"strike":18.841027291449606,"iv":2.3499627085928423,"gamma":0.04829532488964332,"theta":-0.049488692862750296,"vega":0.012125874829426743,"rho":0.0021766276640359725,"breakevenPct":73.28131572257189},{"delta":0.4,"premium":0.569711055276382,"strike":12.387562814070352,"iv":0.639115351758794,"gamma":0.18125942211055276,"theta":-0.014031482412060302,"vega":0.012374070351758795,"rho":0.0031858346755002263,"breakevenPct":11.412501026197187},{"delta":0.45,"premium":0.7644346733668341,"strike":12.073492462311558,"iv":0.6648565577889447,"gamma":0.17164886934673368,"theta":-0.014119422110552764,"vega":0.012022311557788946,"rho":0.003497090215904797,"breakevenPct":10.386303832144378},{"delta":0.5,"premium":0.9591582914572864,"strike":11.759422110552764,"iv":0.6905977638190954,"gamma":0.16203831658291457,"theta":-0.014207361809045227,"vega":0.011670552763819095,"rho":0.0038083457563093674,"breakevenPct":9.36010663809157},{"delta":0.55,"premium":1.1538819095477386,"strike":11.445351758793969,"iv":0.7163389698492463,"gamma":0.15242776381909548,"theta":-0.014295301507537689,"vega":0.011318793969849247,"rho":0.004119601296713939,"breakevenPct":8.333909444038762},{"delta":0.6,"premium":1.348605527638191,"strike":11.131281407035177,"iv":0.742080175879397,"gamma":0.1428172110552764,"theta":-0.014383241206030151,"vega":0.010967035175879398,"rho":0.004430856837118509,"breakevenPct":7.307712249985953},{"delta":0.65,"premium":1.5433291457286433,"strike":10.817211055276381,"iv":0.7678213819095477,"gamma":0.13320665829145728,"theta":-0.014471180904522613,"vega":0.010615276381909547,"rho":0.00474211237752308,"breakevenPct":6.281515055933144},{"delta":0.7,"premium":1.738052763819095,"strike":10.503140703517587,"iv":0.7935625879396985,"gamma":0.12359610552763821,"theta":-0.014559120603015075,"vega":0.0102635175879397,"rho":0.00505336791792765,"breakevenPct":5.255317861880338},{"delta":0.75,"premium":1.9327763819095476,"strike":10.189070351758794,"iv":0.8193037939698492,"gamma":0.11398555276381911,"theta":-0.014647060301507538,"vega":0.00991175879396985,"rho":0.005364623458332221,"breakevenPct":4.229120667827528},{"delta":0.8,"premium":2.63938022793408,"strike":9.392391517593731,"iv":1.026265552152963,"gamma":0.09679128424404547,"theta":-0.014847702348039275,"vega":0.00897136512733815,"rho":0.005270998015149884,"breakevenPct":3.4546151808066345},{"delta":0.85,"premium":4.120235071989554,"strike":7.865737039186026,"iv":1.507334778667944,"gamma":0.06812616927933565,"theta":-0.015218813775273635,"vega":0.007140624241253109,"rho":0.004564964652069765,"breakevenPct":3.0608092104521045},{"delta":0.9,"premium":5.601089916045031,"strike":6.339082560778317,"iv":1.988404005182926,"gamma":0.03946105431462578,"theta":-0.015589925202507994,"vega":0.005309883355168063,"rho":0.0038589312889896433,"breakevenPct":2.667003240097574}],"put":[{"delta":0.1,"premium":1.7029858117054621,"strike":5.149290585273107,"iv":5.0900139903071135,"gamma":0.01074243188194848,"theta":-0.04975997319399326,"vega":0.005719769224576719,"rho":-0.0022737989909822863,"breakevenPct":70.3671128670022},{"delta":0.15,"premium":1.734981348967612,"strike":6.749067448380601,"iv":3.923243041806603,"gamma":0.019206784506236536,"theta":-0.0488840908800856,"vega":0.007542452832559818,"rho":-0.0027723454108582934,"breakevenPct":56.88661995345667},{"delta":0.2,"premium":1.7615299404130342,"strike":8.076497020651708,"iv":3.089413411744484,"gamma":0.02909457296386722,"theta":-0.04665530458727641,"vega":0.009041225660273869,"rho":-0.0032633941899060867,"breakevenPct":45.701056919701855},{"delta":0.25,"premium":1.7832598756392524,"strike":9.16299378196262,"iv":2.550121272728477,"gamma":0.0402416080088074,"theta":-0.04322966791422313,"vega":0.010253449888400726,"rho":-0.0037478101595186768,"breakevenPct":36.54571017778705},{"delta":0.3,"premium":1.779742549039554,"strike":10.06752483653482,"iv":2.0876830785037956,"gamma":0.054605609539367043,"theta":-0.03967256944136264,"vega":0.011187655648476713,"rho":-0.004212955427698423,"breakevenPct":28.737899505629706},{"delta":0.35,"premium":1.6915241557804204,"strike":10.361586147398599,"iv":1.8830792247194879,"gamma":0.07976208807667759,"theta":-0.03567443483771628,"vega":0.011189147954028367,"rho":-0.004613450161578964,"breakevenPct":25.450885712655396},{"delta":0.4,"premium":1.6033057625212865,"strike":10.655647458262377,"iv":1.6784753709351796,"gamma":0.10491856661398818,"theta":-0.03167630023406993,"vega":0.011190640259580022,"rho":-0.0050139448954595045,"breakevenPct":22.16387191968108},{"delta":0.45,"premium":1.515087369262153,"strike":10.949708769126158,"iv":1.4738715171508716,"gamma":0.13007504515129872,"theta":-0.027678165630423576,"vega":0.011192132565131676,"rho":-0.005414439629340045,"breakevenPct":18.876858126706765},{"delta":0.5,"premium":1.426868976003019,"strike":11.243770079989936,"iv":1.2692676633665636,"gamma":0.15523152368860926,"theta":-0.023680031026777223,"vega":0.011193624870683332,"rho":-0.005814934363220586,"breakevenPct":15.589844333732454},{"delta":0.55,"premium":1.3386505827438855,"strike":11.537831390853714,"iv":1.0646638095822556,"gamma":0.18038800222591983,"theta":-0.019681896423130868,"vega":0.011195117176234986,"rho":-0.006215429097101127,"breakevenPct":12.302830540758137},{"delta":0.6,"premium":1.2504321894847519,"strike":11.831892701717493,"iv":0.860059955797948,"gamma":0.20554448076323034,"theta":-0.01568376181948452,"vega":0.01119660948178664,"rho":-0.006615923830981668,"breakevenPct":9.01581674778383},{"delta":0.65,"premium":1.162213796225618,"strike":12.125954012581273,"iv":0.6554561020136398,"gamma":0.23070095930054096,"theta":-0.011685627215838164,"vega":0.011198101787338295,"rho":-0.007016418564862209,"breakevenPct":5.728802954809513},{"delta":0.7,"premium":1.0739954029664847,"strike":12.420015323445051,"iv":0.450852248229332,"gamma":0.2558574378378515,"theta":-0.007687492612191815,"vega":0.01119959409288995,"rho":-0.00741691329874275,"breakevenPct":2.4417891618352066},{"delta":0.75,"premium":2.030147835269271,"strike":13.460929250263991,"iv":0.5868477296726504,"gamma":0.19751055966209086,"theta":-0.00882935586061246,"vega":0.010315945089757129,"rho":-0.00862081408987133,"breakevenPct":1.712971496176104},{"delta":0.8,"premium":3.376504751847942,"strike":14.78088701161563,"iv":0.8501001055966211,"gamma":0.10796462513199573,"theta":-0.01189165786694826,"vega":0.00910158394931362,"rho":-0.010124888572718958,"breakevenPct":1.939963372590826},{"delta":0.85,"premium":5.057738869602501,"strike":16.51847798916927,"iv":1.0155555316705562,"gamma":0.07104716068507785,"theta":-0.011308357384495846,"vega":0.0075455441193527355,"rho":-0.01191688923145677,"breakevenPct":1.455381603037229},{"delta":0.9,"premium":9.455541465178367,"strike":20.975042311406497,"iv":1.3972362311202975,"gamma":0.03846499536708505,"theta":-0.011323427545135824,"vega":0.005735431355397124,"rho":-0.01587009484416393,"breakevenPct":0.9501217005319907}]},"raw":{"call":[{"delta":0.2,"premium":0.456316678086515,"strike":17.15178305196758,"iv":1.2880851192475298,"gamma":0.08067070696786208,"theta":-0.02214786033269258,"vega":0.0089912780161804,"rho":0.001458664823840538,"breakevenPct":51.402405245521024},{"delta":0.25,"premium":0.8497123891180028,"strike":20.811278038307,"iv":2.0603387234099952,"gamma":0.06004265759347787,"theta":-0.03923605817740785,"vega":0.01016692090084094,"rho":0.0016152356113367959,"breakevenPct":86.25099249720554},{"delta":0.3,"premium":1.2431081001494908,"strike":24.470773024646427,"iv":2.8325923275724607,"gamma":0.03941460821909366,"theta":-0.05632425602212312,"vega":0.01134256378550148,"rho":0.0017718063988330537,"breakevenPct":121.09957974889005},{"delta":0.35,"premium":1.311589727085504,"strike":18.841027291449606,"iv":2.3499627085928423,"gamma":0.04829532488964332,"theta":-0.049488692862750296,"vega":0.012125874829426743,"rho":0.0021766276640359725,"breakevenPct":73.28131572257189},{"delta":0.4,"premium":0.569711055276382,"strike":12.387562814070352,"iv":0.639115351758794,"gamma":0.18125942211055276,"theta":-0.014031482412060302,"vega":0.012374070351758795,"rho":0.0031858346755002263,"breakevenPct":11.412501026197187},{"delta":0.45,"premium":0.7644346733668341,"strike":12.073492462311558,"iv":0.6648565577889447,"gamma":0.17164886934673368,"theta":-0.014119422110552764,"vega":0.012022311557788946,"rho":0.003497090215904797,"breakevenPct":10.386303832144378},{"delta":0.5,"premium":0.9591582914572864,"strike":11.759422110552764,"iv":0.6905977638190954,"gamma":0.16203831658291457,"theta":-0.014207361809045227,"vega":0.011670552763819095,"rho":0.0038083457563093674,"breakevenPct":9.36010663809157},{"delta":0.55,"premium":1.1538819095477386,"strike":11.445351758793969,"iv":0.7163389698492463,"gamma":0.15242776381909548,"theta":-0.014295301507537689,"vega":0.011318793969849247,"rho":0.004119601296713939,"breakevenPct":8.333909444038762},{"delta":0.6,"premium":1.348605527638191,"strike":11.131281407035177,"iv":0.742080175879397,"gamma":0.1428172110552764,"theta":-0.014383241206030151,"vega":0.010967035175879398,"rho":0.004430856837118509,"breakevenPct":7.307712249985953},{"delta":0.65,"premium":1.5433291457286433,"strike":10.817211055276381,"iv":0.7678213819095477,"gamma":0.13320665829145728,"theta":-0.014471180904522613,"vega":0.010615276381909547,"rho":0.00474211237752308,"breakevenPct":6.281515055933144},{"delta":0.7,"premium":1.738052763819095,"strike":10.503140703517587,"iv":0.7935625879396985,"gamma":0.12359610552763821,"theta":-0.014559120603015075,"vega":0.0102635175879397,"rho":0.00505336791792765,"breakevenPct":5.255317861880338},{"delta":0.75,"premium":1.9327763819095476,"strike":10.189070351758794,"iv":0.8193037939698492,"gamma":0.11398555276381911,"theta":-0.014647060301507538,"vega":0.00991175879396985,"rho":0.005364623458332221,"breakevenPct":4.229120667827528},{"delta":0.8,"premium":2.63938022793408,"strike":9.392391517593731,"iv":1.026265552152963,"gamma":0.09679128424404547,"theta":-0.014847702348039275,"vega":0.00897136512733815,"rho":0.005270998015149884,"breakevenPct":3.4546151808066345},{"delta":0.85,"premium":4.120235071989554,"strike":7.865737039186026,"iv":1.507334778667944,"gamma":0.06812616927933565,"theta":-0.015218813775273635,"vega":0.007140624241253109,"rho":0.004564964652069765,"breakevenPct":3.0608092104521045},{"delta":0.9,"premium":5.601089916045031,"strike":6.339082560778317,"iv":1.988404005182926,"gamma":0.03946105431462578,"theta":-0.015589925202507994,"vega":0.005309883355168063,"rho":0.0038589312889896433,"breakevenPct":2.667003240097574}],"put":[{"delta":0.1,"premium":1.7029858117054621,"strike":5.149290585273107,"iv":5.0900139903071135,"gamma":0.01074243188194848,"theta":-0.04975997319399326,"vega":0.005719769224576719,"rho":-0.0022737989909822863,"breakevenPct":70.3671128670022},{"delta":0.15,"premium":1.734981348967612,"strike":6.749067448380601,"iv":3.923243041806603,"gamma":0.019206784506236536,"theta":-0.0488840908800856,"vega":0.007542452832559818,"rho":-0.0027723454108582934,"breakevenPct":56.88661995345667},{"delta":0.2,"premium":1.7615299404130342,"strike":8.076497020651708,"iv":3.089413411744484,"gamma":0.02909457296386722,"theta":-0.04665530458727641,"vega":0.009041225660273869,"rho":-0.0032633941899060867,"breakevenPct":45.701056919701855},{"delta":0.25,"premium":1.7832598756392524,"strike":9.16299378196262,"iv":2.550121272728477,"gamma":0.0402416080088074,"theta":-0.04322966791422313,"vega":0.010253449888400726,"rho":-0.0037478101595186768,"breakevenPct":36.54571017778705},{"delta":0.3,"premium":1.779742549039554,"strike":10.06752483653482,"iv":2.0876830785037956,"gamma":0.054605609539367043,"theta":-0.03967256944136264,"vega":0.011187655648476713,"rho":-0.004212955427698423,"breakevenPct":28.737899505629706},{"delta":0.35,"premium":1.6915241557804204,"strike":10.361586147398599,"iv":1.8830792247194879,"gamma":0.07976208807667759,"theta":-0.03567443483771628,"vega":0.011189147954028367,"rho":-0.004613450161578964,"breakevenPct":25.450885712655396},{"delta":0.4,"premium":1.6033057625212865,"strike":10.655647458262377,"iv":1.6784753709351796,"gamma":0.10491856661398818,"theta":-0.03167630023406993,"vega":0.011190640259580022,"rho":-0.0050139448954595045,"breakevenPct":22.16387191968108},{"delta":0.45,"premium":1.515087369262153,"strike":10.949708769126158,"iv":1.4738715171508716,"gamma":0.13007504515129872,"theta":-0.027678165630423576,"vega":0.011192132565131676,"rho":-0.005414439629340045,"breakevenPct":18.876858126706765},{"delta":0.5,"premium":1.426868976003019,"strike":11.243770079989936,"iv":1.2692676633665636,"gamma":0.15523152368860926,"theta":-0.023680031026777223,"vega":0.011193624870683332,"rho":-0.005814934363220586,"breakevenPct":15.589844333732454},{"delta":0.55,"premium":1.3386505827438855,"strike":11.537831390853714,"iv":1.0646638095822556,"gamma":0.18038800222591983,"theta":-0.019681896423130868,"vega":0.011195117176234986,"rho":-0.006215429097101127,"breakevenPct":12.302830540758137},{"delta":0.6,"premium":1.2504321894847519,"strike":11.831892701717493,"iv":0.860059955797948,"gamma":0.20554448076323034,"theta":-0.01568376181948452,"vega":0.01119660948178664,"rho":-0.006615923830981668,"breakevenPct":9.01581674778383},{"delta":0.65,"premium":1.162213796225618,"strike":12.125954012581273,"iv":0.6554561020136398,"gamma":0.23070095930054096,"theta":-0.011685627215838164,"vega":0.011198101787338295,"rho":-0.007016418564862209,"breakevenPct":5.728802954809513},{"delta":0.7,"premium":1.0739954029664847,"strike":12.420015323445051,"iv":0.450852248229332,"gamma":0.2558574378378515,"theta":-0.007687492612191815,"vega":0.01119959409288995,"rho":-0.00741691329874275,"breakevenPct":2.4417891618352066},{"delta":0.75,"premium":2.030147835269271,"strike":13.460929250263991,"iv":0.5868477296726504,"gamma":0.19751055966209086,"theta":-0.00882935586061246,"vega":0.010315945089757129,"rho":-0.00862081408987133,"breakevenPct":1.712971496176104},{"delta":0.8,"premium":3.376504751847942,"strike":14.78088701161563,"iv":0.8501001055966211,"gamma":0.10796462513199573,"theta":-0.01189165786694826,"vega":0.00910158394931362,"rho":-0.010124888572718958,"breakevenPct":1.939963372590826},{"delta":0.85,"premium":5.057738869602501,"strike":16.51847798916927,"iv":1.0155555316705562,"gamma":0.07104716068507785,"theta":-0.011308357384495846,"vega":0.0075455441193527355,"rho":-0.01191688923145677,"breakevenPct":1.455381603037229},{"delta":0.9,"premium":9.455541465178367,"strike":20.975042311406497,"iv":1.3972362311202975,"gamma":0.03846499536708505,"theta":-0.011323427545135824,"vega":0.005735431355397124,"rho":-0.01587009484416393,"breakevenPct":0.9501217005319907}]}},"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"}}