{"symbol":"ADSE","url":"https://intraalpha.com/companies/ADSE","capturedAt":"2026-10-23T15:44:37.871Z","state":"ready","quote":{"symbol":"ADSE","last_price":9.53,"prev_close":9.55,"regular_close":9.53,"change":-0.02,"change_pct":-0.2094,"regular_change":-0.02,"regular_change_pct":-0.2094,"extended_change":0,"extended_change_pct":0,"bid":9.53,"ask":9.59,"bid_size":500,"ask_size":100,"volume":26210,"vwap":9.575014,"open":9.6,"high":9.66,"low":9.5,"close":9.53,"trade_count":1307,"last_trade_at":"2026-10-23T15:39:13.871507646Z","last_quote_at":"2026-10-23T15:43:22.531231812Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:21.416039921-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ADSE","fetched_at":"2026-10-23T15:44:36.313989+00:00","name":"Ads Tec Energy PLC","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Ads Tec Energy PLC is a pioneering company in the energy sector, focusing on cutting-edge battery technologies and energy storage systems tailored for the electric vehicle and renewable energy markets. With a strong emphasis on research and development, the company is committed to driving the transition towards sustainable energy, enhancing efficiency and minimizing carbon emissions through strategic partnerships. Its deep technological expertise, combined with a robust commitment to sustainability, positions Ads Tec to capitalize on the increasing global demand for innovative and environmentally friendly energy storage solutions, ensuring its competitive advantage in this dynamic industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":714267000,"ebitda":-42289000,"pe_ratio":null,"peg_ratio":null,"book_value":0.117,"dividend_per_share":null,"dividend_yield":null,"eps":-1.59,"revenue_ttm":24297000,"gross_profit_ttm":-16466000,"profit_margin":0,"operating_margin_ttm":-3.571,"return_on_assets_ttm":-0.305,"return_on_equity_ttm":-2.824,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.497,"analyst_target_price":18,"analyst_number":null,"beta":0.346,"fifty_two_week_high":13.5,"fifty_two_week_low":8.79,"fifty_day_ma":10.96,"two_hundred_day_ma":11.42,"shares_outstanding":75186000,"forward_pe":43.67,"price_to_sales":29.4,"price_to_book":16.86,"ev_to_revenue":22.9,"ev_to_ebitda":45.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:36.313989+00:00"},"optionObservedAt":"2026-10-23T15:30:51.462Z","bars":[{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T12:25:00Z","v":100,"vw":9.65},{"c":9.91,"h":10.25,"l":9.89,"n":70,"o":9.98,"t":"2026-10-16T13:40:00Z","v":2393,"vw":10.022716},{"c":9.85,"h":10.07,"l":9.85,"n":51,"o":9.92,"t":"2026-10-16T13:45:00Z","v":1182,"vw":9.935493},{"c":9.78,"h":10.04,"l":9.78,"n":38,"o":10,"t":"2026-10-16T13:50:00Z","v":1682,"vw":9.968499},{"c":10.01,"h":10.01,"l":9.79,"n":55,"o":9.91,"t":"2026-10-16T13:55:00Z","v":1785,"vw":9.869372},{"c":10.025,"h":10.025,"l":9.91,"n":29,"o":9.99,"t":"2026-10-16T14:00:00Z","v":810,"vw":9.982654},{"c":10.06,"h":10.06,"l":9.9,"n":49,"o":9.9,"t":"2026-10-16T14:05:00Z","v":410,"vw":9.952994},{"c":9.85,"h":9.94,"l":9.85,"n":13,"o":9.94,"t":"2026-10-16T14:10:00Z","v":407,"vw":9.895},{"c":10.05,"h":10.2,"l":9.72,"n":56,"o":9.9,"t":"2026-10-16T14:15:00Z","v":3723,"vw":9.972012},{"c":10.21,"h":10.21,"l":9.87,"n":74,"o":10.01,"t":"2026-10-16T14:20:00Z","v":5393,"vw":9.984039},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-16T14:25:00Z","v":283,"vw":9.93},{"c":10,"h":10.135,"l":9.86,"n":61,"o":9.93,"t":"2026-10-16T14:30:00Z","v":3466,"vw":9.978614},{"c":9.92,"h":10.03,"l":9.86,"n":101,"o":9.99,"t":"2026-10-16T14:35:00Z","v":4362,"vw":9.94833},{"c":9.92,"h":9.99,"l":9.9,"n":30,"o":9.9,"t":"2026-10-16T14:40:00Z","v":741,"vw":9.920538},{"c":10,"h":10.03,"l":10,"n":15,"o":10.02,"t":"2026-10-16T14:45:00Z","v":923,"vw":10.011236},{"c":9.86,"h":9.97,"l":9.85,"n":58,"o":9.85,"t":"2026-10-16T14:50:00Z","v":3033,"vw":9.908129},{"c":9.97,"h":9.97,"l":9.97,"n":16,"o":9.97,"t":"2026-10-16T14:55:00Z","v":642,"vw":9.97},{"c":9.91,"h":9.91,"l":9.88,"n":43,"o":9.88,"t":"2026-10-16T15:05:00Z","v":550,"vw":9.897424},{"c":9.92,"h":10,"l":9.92,"n":34,"o":10,"t":"2026-10-16T15:10:00Z","v":680,"vw":9.970037},{"c":9.88,"h":9.88,"l":9.88,"n":13,"o":9.88,"t":"2026-10-16T15:15:00Z","v":337,"vw":9.88},{"c":9.89,"h":9.98,"l":9.89,"n":24,"o":9.98,"t":"2026-10-16T15:25:00Z","v":1022,"vw":9.940117},{"c":9.92,"h":10,"l":9.88,"n":49,"o":10,"t":"2026-10-16T15:30:00Z","v":4124,"vw":9.93497},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-16T15:35:00Z","v":191,"vw":9.89},{"c":9.95,"h":9.95,"l":9.95,"n":47,"o":9.95,"t":"2026-10-16T15:40:00Z","v":380,"vw":9.95},{"c":10.02,"h":10.02,"l":9.98,"n":8,"o":9.98,"t":"2026-10-16T15:45:00Z","v":509,"vw":9.990554},{"c":9.9,"h":10.29,"l":9.9,"n":99,"o":9.98,"t":"2026-10-16T15:55:00Z","v":2820,"vw":9.991668},{"c":10.04,"h":10.04,"l":9.91,"n":27,"o":9.93,"t":"2026-10-16T16:00:00Z","v":850,"vw":9.960298},{"c":9.84,"h":9.85,"l":9.84,"n":16,"o":9.85,"t":"2026-10-16T16:05:00Z","v":346,"vw":9.846006},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2026-10-16T16:10:00Z","v":121,"vw":9.99},{"c":10,"h":10.04,"l":10,"n":11,"o":10,"t":"2026-10-16T16:15:00Z","v":1097,"vw":10.008611},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-10-16T16:20:00Z","v":103,"vw":9.97},{"c":9.93,"h":9.93,"l":9.93,"n":4,"o":9.93,"t":"2026-10-16T16:30:00Z","v":138,"vw":9.93},{"c":9.97,"h":9.97,"l":9.97,"n":16,"o":9.97,"t":"2026-10-16T17:00:00Z","v":354,"vw":9.97},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-16T17:05:00Z","v":224,"vw":9.87},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-16T17:10:00Z","v":103,"vw":10},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-16T17:30:00Z","v":102,"vw":9.97},{"c":9.83,"h":9.92,"l":9.83,"n":24,"o":9.92,"t":"2026-10-16T17:35:00Z","v":667,"vw":9.856},{"c":9.98,"h":9.98,"l":9.98,"n":41,"o":9.98,"t":"2026-10-16T17:40:00Z","v":329,"vw":9.98},{"c":9.86,"h":9.86,"l":9.86,"n":12,"o":9.86,"t":"2026-10-16T17:50:00Z","v":389,"vw":9.86},{"c":9.87,"h":9.87,"l":9.86,"n":10,"o":9.86,"t":"2026-10-16T18:00:00Z","v":461,"vw":9.866764},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-16T18:05:00Z","v":143,"vw":9.96},{"c":9.81,"h":9.81,"l":9.81,"n":6,"o":9.81,"t":"2026-10-16T18:10:00Z","v":302,"vw":9.81},{"c":9.87,"h":9.87,"l":9.82,"n":15,"o":9.85,"t":"2026-10-16T18:15:00Z","v":1373,"vw":9.85},{"c":9.83,"h":9.96,"l":9.81,"n":44,"o":9.96,"t":"2026-10-16T18:20:00Z","v":1065,"vw":9.905806},{"c":9.96,"h":9.97,"l":9.85,"n":66,"o":9.92,"t":"2026-10-16T18:30:00Z","v":4942,"vw":9.891322},{"c":9.89,"h":9.94,"l":9.85,"n":37,"o":9.94,"t":"2026-10-16T18:35:00Z","v":597,"vw":9.892822},{"c":9.93,"h":9.93,"l":9.93,"n":11,"o":9.93,"t":"2026-10-16T18:40:00Z","v":209,"vw":9.93},{"c":9.98,"h":9.98,"l":9.98,"n":14,"o":9.98,"t":"2026-10-16T18:45:00Z","v":426,"vw":9.98},{"c":10.0603,"h":10.09,"l":9.9101,"n":6,"o":9.9101,"t":"2026-10-16T18:50:00Z","v":1702,"vw":9.966685},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T19:35:00Z","v":101,"vw":9.9},{"c":9.89,"h":9.91,"l":9.89,"n":6,"o":9.91,"t":"2026-10-16T19:40:00Z","v":627,"vw":9.897605},{"c":9.87,"h":9.97,"l":9.86,"n":86,"o":9.97,"t":"2026-10-16T19:55:00Z","v":3322,"vw":9.887752},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-16T20:00:00Z","v":1091,"vw":9.93},{"c":9.81,"h":9.95,"l":9.81,"n":17,"o":9.84,"t":"2026-10-19T13:30:00Z","v":757,"vw":9.867837},{"c":9.695,"h":9.8,"l":9.67,"n":32,"o":9.765,"t":"2026-10-19T13:35:00Z","v":924,"vw":9.715},{"c":9.695,"h":9.695,"l":9.695,"n":6,"o":9.695,"t":"2026-10-19T13:40:00Z","v":109,"vw":9.695},{"c":9.78,"h":9.91,"l":9.72,"n":78,"o":9.79,"t":"2026-10-19T13:50:00Z","v":2523,"vw":9.816299},{"c":10.12,"h":10.12,"l":9.505,"n":30,"o":9.67,"t":"2026-10-19T13:55:00Z","v":1180,"vw":9.745735},{"c":9.86,"h":9.88,"l":9.68,"n":55,"o":9.75,"t":"2026-10-19T14:00:00Z","v":2383,"vw":9.806462},{"c":9.7,"h":9.76,"l":9.7,"n":18,"o":9.76,"t":"2026-10-19T14:05:00Z","v":544,"vw":9.715278},{"c":9.83,"h":9.9762,"l":9.685,"n":64,"o":9.775,"t":"2026-10-19T14:10:00Z","v":2890,"vw":9.778856},{"c":9.66,"h":9.74,"l":9.66,"n":21,"o":9.72,"t":"2026-10-19T14:15:00Z","v":551,"vw":9.721238},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-19T14:20:00Z","v":249,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-19T15:05:00Z","v":128,"vw":9.56},{"c":9.51,"h":9.51,"l":9.51,"n":10,"o":9.51,"t":"2026-10-19T15:10:00Z","v":164,"vw":9.51},{"c":9.57,"h":9.57,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T15:15:00Z","v":200,"vw":9.545},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-19T15:35:00Z","v":200,"vw":9.56},{"c":9.74,"h":9.74,"l":9.74,"n":20,"o":9.74,"t":"2026-10-19T15:50:00Z","v":775,"vw":9.74},{"c":10,"h":10,"l":9.81,"n":4,"o":9.81,"t":"2026-10-19T16:05:00Z","v":310,"vw":9.873333},{"c":9.95,"h":9.95,"l":9.785,"n":41,"o":9.785,"t":"2026-10-19T16:10:00Z","v":2170,"vw":9.871344},{"c":9.8975,"h":9.8975,"l":9.81,"n":17,"o":9.85,"t":"2026-10-19T16:15:00Z","v":642,"vw":9.853695},{"c":9.88,"h":9.88,"l":9.88,"n":3,"o":9.88,"t":"2026-10-19T16:20:00Z","v":338,"vw":9.88},{"c":9.81,"h":9.92,"l":9.78,"n":88,"o":9.8871,"t":"2026-10-19T16:30:00Z","v":6538,"vw":9.833651},{"c":9.87,"h":9.87,"l":9.8,"n":50,"o":9.86,"t":"2026-10-19T16:35:00Z","v":5226,"vw":9.839672},{"c":9.82,"h":9.88,"l":9.8,"n":130,"o":9.8,"t":"2026-10-19T16:40:00Z","v":5501,"vw":9.832209},{"c":9.84,"h":9.86,"l":9.81,"n":172,"o":9.85,"t":"2026-10-19T16:45:00Z","v":2606,"vw":9.842476},{"c":9.8,"h":9.86,"l":9.8,"n":51,"o":9.86,"t":"2026-10-19T16:50:00Z","v":1503,"vw":9.829623},{"c":9.8,"h":9.8,"l":9.8,"n":54,"o":9.8,"t":"2026-10-19T17:00:00Z","v":621,"vw":9.8},{"c":9.77,"h":9.77,"l":9.75,"n":103,"o":9.75,"t":"2026-10-19T17:10:00Z","v":1083,"vw":9.767271},{"c":9.78,"h":9.78,"l":9.78,"n":32,"o":9.78,"t":"2026-10-19T17:15:00Z","v":166,"vw":9.78},{"c":9.75,"h":9.75,"l":9.72,"n":67,"o":9.73,"t":"2026-10-19T17:20:00Z","v":596,"vw":9.728},{"c":9.82,"h":9.82,"l":9.69,"n":59,"o":9.72,"t":"2026-10-19T17:25:00Z","v":1297,"vw":9.790923},{"c":9.83,"h":9.84,"l":9.82,"n":9,"o":9.82,"t":"2026-10-19T17:30:00Z","v":409,"vw":9.828687},{"c":9.77,"h":9.85,"l":9.68,"n":77,"o":9.84,"t":"2026-10-19T17:35:00Z","v":3643,"vw":9.7914},{"c":9.8,"h":9.8,"l":9.77,"n":17,"o":9.77,"t":"2026-10-19T17:40:00Z","v":655,"vw":9.781486},{"c":9.73,"h":9.8,"l":9.73,"n":33,"o":9.8,"t":"2026-10-19T17:45:00Z","v":709,"vw":9.760613},{"c":9.73,"h":9.73,"l":9.73,"n":7,"o":9.73,"t":"2026-10-19T17:55:00Z","v":106,"vw":9.73},{"c":9.8801,"h":9.8801,"l":9.8801,"n":30,"o":9.8801,"t":"2026-10-19T18:00:00Z","v":226,"vw":9.8801},{"c":9.75,"h":9.81,"l":9.75,"n":13,"o":9.81,"t":"2026-10-19T18:05:00Z","v":334,"vw":9.78},{"c":9.905,"h":9.905,"l":9.905,"n":1,"o":9.905,"t":"2026-10-19T18:10:00Z","v":650,"vw":9.905},{"c":9.8632,"h":9.8632,"l":9.67,"n":16,"o":9.69,"t":"2026-10-19T18:15:00Z","v":621,"vw":9.7258},{"c":9.68,"h":9.69,"l":9.68,"n":9,"o":9.69,"t":"2026-10-19T18:20:00Z","v":306,"vw":9.685},{"c":9.79,"h":9.855,"l":9.765,"n":42,"o":9.85,"t":"2026-10-19T18:25:00Z","v":2517,"vw":9.830029},{"c":9.8521,"h":9.8521,"l":9.76,"n":29,"o":9.85,"t":"2026-10-19T18:30:00Z","v":1574,"vw":9.805708},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-19T18:35:00Z","v":304,"vw":9.85},{"c":9.84,"h":9.84,"l":9.72,"n":50,"o":9.83,"t":"2026-10-19T18:40:00Z","v":1664,"vw":9.803983},{"c":9.85,"h":9.85,"l":9.78,"n":12,"o":9.78,"t":"2026-10-19T19:00:00Z","v":499,"vw":9.829769},{"c":9.85,"h":9.85,"l":9.77,"n":34,"o":9.77,"t":"2026-10-19T19:05:00Z","v":1173,"vw":9.80878},{"c":9.8,"h":9.8,"l":9.78,"n":11,"o":9.78,"t":"2026-10-19T19:10:00Z","v":495,"vw":9.792},{"c":9.88,"h":9.88,"l":9.83,"n":45,"o":9.83,"t":"2026-10-19T19:15:00Z","v":799,"vw":9.8675},{"c":9.84,"h":9.84,"l":9.77,"n":61,"o":9.78,"t":"2026-10-19T19:20:00Z","v":1722,"vw":9.796416},{"c":9.82,"h":9.83,"l":9.82,"n":26,"o":9.83,"t":"2026-10-19T19:25:00Z","v":322,"vw":9.825},{"c":9.87,"h":9.87,"l":9.83,"n":19,"o":9.83,"t":"2026-10-19T19:30:00Z","v":687,"vw":9.855723},{"c":9.8,"h":9.81,"l":9.8,"n":33,"o":9.81,"t":"2026-10-19T19:35:00Z","v":502,"vw":9.805},{"c":9.792,"h":9.792,"l":9.792,"n":6,"o":9.792,"t":"2026-10-19T19:45:00Z","v":443,"vw":9.792},{"c":9.82,"h":9.82,"l":9.82,"n":10,"o":9.82,"t":"2026-10-19T19:50:00Z","v":326,"vw":9.82},{"c":10.06,"h":10.06,"l":9.88,"n":66,"o":9.88,"t":"2026-10-19T19:55:00Z","v":2221,"vw":9.961967},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T20:00:00Z","v":2666,"vw":10.1},{"c":9.99,"h":9.99,"l":9.7,"n":5,"o":9.75,"t":"2026-10-20T13:30:00Z","v":806,"vw":9.79882},{"c":9.99,"h":9.99,"l":9.99,"n":6,"o":9.99,"t":"2026-10-20T13:35:00Z","v":105,"vw":9.99},{"c":10.03,"h":10.04,"l":9.88,"n":18,"o":9.88,"t":"2026-10-20T13:40:00Z","v":979,"vw":9.970129},{"c":9.94,"h":9.94,"l":9.94,"n":6,"o":9.94,"t":"2026-10-20T14:05:00Z","v":262,"vw":9.94},{"c":10.1,"h":10.1,"l":10.1,"n":71,"o":10.1,"t":"2026-10-20T14:10:00Z","v":809,"vw":10.1},{"c":10.07,"h":10.1,"l":10.07,"n":21,"o":10.1,"t":"2026-10-20T14:15:00Z","v":923,"vw":10.086349},{"c":10.01,"h":10.1,"l":9.98,"n":21,"o":10.03,"t":"2026-10-20T14:25:00Z","v":1792,"vw":10.046589},{"c":9.96,"h":10.1,"l":9.96,"n":63,"o":10.08,"t":"2026-10-20T14:30:00Z","v":1842,"vw":10.04018},{"c":10.03,"h":10.05,"l":9.93,"n":31,"o":9.99,"t":"2026-10-20T14:40:00Z","v":2307,"vw":10.014541},{"c":9.92,"h":9.92,"l":9.91,"n":23,"o":9.91,"t":"2026-10-20T14:50:00Z","v":1268,"vw":9.910931},{"c":9.98,"h":9.98,"l":9.93,"n":14,"o":9.98,"t":"2026-10-20T14:55:00Z","v":1268,"vw":9.970206},{"c":9.98,"h":9.98,"l":9.91,"n":28,"o":9.93,"t":"2026-10-20T15:00:00Z","v":2733,"vw":9.944634},{"c":9.98,"h":9.98,"l":9.98,"n":26,"o":9.98,"t":"2026-10-20T15:15:00Z","v":707,"vw":9.98},{"c":9.98,"h":9.98,"l":9.91,"n":87,"o":9.91,"t":"2026-10-20T15:20:00Z","v":4134,"vw":9.939035},{"c":9.95,"h":9.95,"l":9.92,"n":22,"o":9.92,"t":"2026-10-20T15:25:00Z","v":656,"vw":9.933043},{"c":9.92,"h":9.98,"l":9.92,"n":22,"o":9.98,"t":"2026-10-20T15:50:00Z","v":1936,"vw":9.953241},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-20T16:00:00Z","v":289,"vw":9.92},{"c":9.92,"h":9.92,"l":9.85,"n":35,"o":9.92,"t":"2026-10-20T16:05:00Z","v":2385,"vw":9.906056},{"c":9.9,"h":9.92,"l":9.9,"n":15,"o":9.92,"t":"2026-10-20T16:10:00Z","v":540,"vw":9.911968},{"c":9.89,"h":9.92,"l":9.89,"n":34,"o":9.92,"t":"2026-10-20T16:15:00Z","v":1299,"vw":9.914485},{"c":9.85,"h":9.85,"l":9.84,"n":18,"o":9.84,"t":"2026-10-20T16:20:00Z","v":400,"vw":9.846667},{"c":9.81,"h":9.85,"l":9.81,"n":4,"o":9.85,"t":"2026-10-20T16:30:00Z","v":400,"vw":9.83},{"c":9.93,"h":9.93,"l":9.82,"n":16,"o":9.82,"t":"2026-10-20T16:35:00Z","v":1156,"vw":9.895996},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-10-20T16:45:00Z","v":250,"vw":9.85},{"c":9.83,"h":9.85,"l":9.83,"n":40,"o":9.85,"t":"2026-10-20T16:55:00Z","v":545,"vw":9.837555},{"c":9.72,"h":9.72,"l":9.72,"n":8,"o":9.72,"t":"2026-10-20T17:15:00Z","v":115,"vw":9.72},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T17:20:00Z","v":188,"vw":9.76},{"c":9.78,"h":9.84,"l":9.78,"n":11,"o":9.8,"t":"2026-10-20T17:30:00Z","v":712,"vw":9.812},{"c":9.84,"h":9.84,"l":9.84,"n":12,"o":9.84,"t":"2026-10-20T17:45:00Z","v":404,"vw":9.84},{"c":9.81,"h":9.81,"l":9.81,"n":8,"o":9.81,"t":"2026-10-20T17:50:00Z","v":273,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-20T18:10:00Z","v":250,"vw":9.81},{"c":9.82,"h":9.82,"l":9.81,"n":5,"o":9.81,"t":"2026-10-20T18:25:00Z","v":284,"vw":9.815},{"c":10.2,"h":10.2,"l":9.81,"n":15,"o":9.81,"t":"2026-10-20T18:35:00Z","v":610,"vw":9.94},{"c":9.95,"h":9.95,"l":9.89,"n":11,"o":9.89,"t":"2026-10-20T18:40:00Z","v":631,"vw":9.90145},{"c":9.88,"h":9.88,"l":9.88,"n":10,"o":9.88,"t":"2026-10-20T18:45:00Z","v":140,"vw":9.88},{"c":10.03,"h":10.03,"l":9.82,"n":4,"o":9.82,"t":"2026-10-20T19:00:00Z","v":206,"vw":9.925},{"c":9.82,"h":9.83,"l":9.82,"n":4,"o":9.83,"t":"2026-10-20T19:05:00Z","v":202,"vw":9.825},{"c":9.82,"h":9.82,"l":9.81,"n":3,"o":9.81,"t":"2026-10-20T19:10:00Z","v":201,"vw":9.815},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-20T19:15:00Z","v":120,"vw":10.08},{"c":9.82,"h":9.82,"l":9.82,"n":29,"o":9.82,"t":"2026-10-20T19:20:00Z","v":177,"vw":9.82},{"c":9.82,"h":9.82,"l":9.82,"n":7,"o":9.82,"t":"2026-10-20T19:25:00Z","v":163,"vw":9.82},{"c":9.81,"h":9.83,"l":9.81,"n":6,"o":9.83,"t":"2026-10-20T19:30:00Z","v":301,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-20T19:35:00Z","v":316,"vw":9.8},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-20T19:40:00Z","v":100,"vw":9.81},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-20T19:45:00Z","v":151,"vw":9.82},{"c":9.82,"h":9.92,"l":9.82,"n":39,"o":9.91,"t":"2026-10-20T19:50:00Z","v":780,"vw":9.87614},{"c":10,"h":10.04,"l":9.86,"n":23,"o":9.86,"t":"2026-10-20T19:55:00Z","v":1388,"vw":9.976452},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-20T20:00:00Z","v":2401,"vw":9.94},{"c":9.96,"h":9.96,"l":9.94,"n":5,"o":9.94,"t":"2026-10-20T20:10:00Z","v":400,"vw":9.949794},{"c":9.95,"h":10,"l":9.93,"n":67,"o":10,"t":"2026-10-21T13:30:00Z","v":2200,"vw":9.950716},{"c":9.92,"h":9.93,"l":9.91,"n":10,"o":9.91,"t":"2026-10-21T13:35:00Z","v":812,"vw":9.920541},{"c":9.81,"h":9.82,"l":9.81,"n":30,"o":9.82,"t":"2026-10-21T13:40:00Z","v":674,"vw":9.815455},{"c":9.92,"h":9.92,"l":9.87,"n":8,"o":9.92,"t":"2026-10-21T13:45:00Z","v":404,"vw":9.9075},{"c":9.68,"h":9.93,"l":9.68,"n":39,"o":9.89,"t":"2026-10-21T13:50:00Z","v":985,"vw":9.758571},{"c":9.9,"h":9.9,"l":9.72,"n":50,"o":9.88,"t":"2026-10-21T13:55:00Z","v":1489,"vw":9.840815},{"c":9.84,"h":9.84,"l":9.84,"n":11,"o":9.84,"t":"2026-10-21T14:05:00Z","v":195,"vw":9.84},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-21T14:15:00Z","v":178,"vw":9.77},{"c":9.72,"h":9.72,"l":9.71,"n":3,"o":9.71,"t":"2026-10-21T14:20:00Z","v":210,"vw":9.715},{"c":9.69,"h":9.72,"l":9.69,"n":14,"o":9.72,"t":"2026-10-21T14:25:00Z","v":803,"vw":9.697299},{"c":9.74,"h":9.75,"l":9.74,"n":16,"o":9.75,"t":"2026-10-21T14:30:00Z","v":218,"vw":9.745},{"c":9.65,"h":9.65,"l":9.62,"n":30,"o":9.62,"t":"2026-10-21T14:35:00Z","v":1125,"vw":9.633333},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-21T15:55:00Z","v":353,"vw":9.8},{"c":9.65,"h":9.65,"l":9.65,"n":6,"o":9.65,"t":"2026-10-21T16:00:00Z","v":470,"vw":9.65},{"c":9.61,"h":9.61,"l":9.6,"n":16,"o":9.6,"t":"2026-10-21T16:05:00Z","v":214,"vw":9.605},{"c":9.52,"h":9.56,"l":9.52,"n":21,"o":9.56,"t":"2026-10-21T16:50:00Z","v":389,"vw":9.533333},{"c":9.43,"h":9.43,"l":9.43,"n":9,"o":9.43,"t":"2026-10-21T16:55:00Z","v":305,"vw":9.43},{"c":9.47,"h":9.5,"l":9.47,"n":3,"o":9.5,"t":"2026-10-21T17:00:00Z","v":201,"vw":9.485},{"c":9.48,"h":9.48,"l":9.43,"n":8,"o":9.48,"t":"2026-10-21T17:05:00Z","v":502,"vw":9.4675},{"c":9.39,"h":9.43,"l":9.39,"n":5,"o":9.43,"t":"2026-10-21T17:10:00Z","v":203,"vw":9.41},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-21T17:15:00Z","v":245,"vw":9.47},{"c":9.61,"h":9.61,"l":9.61,"n":8,"o":9.61,"t":"2026-10-21T17:25:00Z","v":211,"vw":9.61},{"c":9.6167,"h":9.6167,"l":9.6167,"n":2,"o":9.6167,"t":"2026-10-21T17:50:00Z","v":105,"vw":9.6167},{"c":9.45,"h":9.45,"l":9.45,"n":16,"o":9.45,"t":"2026-10-21T17:55:00Z","v":333,"vw":9.45},{"c":9.4464,"h":9.4464,"l":9.4464,"n":1,"o":9.4464,"t":"2026-10-21T18:35:00Z","v":576,"vw":9.4464},{"c":9.5,"h":9.54,"l":9.41,"n":40,"o":9.5,"t":"2026-10-21T19:55:00Z","v":2087,"vw":9.477409},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-21T20:00:00Z","v":3001,"vw":9.5},{"c":9.08,"h":9.41,"l":8.785,"n":40,"o":9.255,"t":"2026-10-22T13:30:00Z","v":2556,"vw":8.98119},{"c":8.98,"h":9.615,"l":8.98,"n":72,"o":9.59,"t":"2026-10-22T13:35:00Z","v":2101,"vw":9.231152},{"c":9.3,"h":9.3,"l":9.23,"n":11,"o":9.24,"t":"2026-10-22T13:40:00Z","v":563,"vw":9.2525},{"c":9.39,"h":9.39,"l":9.34,"n":26,"o":9.38,"t":"2026-10-22T13:45:00Z","v":1004,"vw":9.378571},{"c":9.53,"h":9.54,"l":9.53,"n":16,"o":9.54,"t":"2026-10-22T13:50:00Z","v":902,"vw":9.534286},{"c":9.96,"h":9.99,"l":9.5,"n":64,"o":9.5,"t":"2026-10-22T14:50:00Z","v":3532,"vw":9.78661},{"c":9.95,"h":9.95,"l":9.84,"n":29,"o":9.84,"t":"2026-10-22T14:55:00Z","v":834,"vw":9.905823},{"c":9.95,"h":9.95,"l":9.95,"n":33,"o":9.95,"t":"2026-10-22T15:00:00Z","v":285,"vw":9.95},{"c":9.66,"h":9.66,"l":9.66,"n":8,"o":9.66,"t":"2026-10-22T15:05:00Z","v":227,"vw":9.66},{"c":9.65,"h":9.95,"l":9.6,"n":23,"o":9.7,"t":"2026-10-22T15:10:00Z","v":1036,"vw":9.673702},{"c":9.65,"h":9.75,"l":9.65,"n":24,"o":9.75,"t":"2026-10-22T15:15:00Z","v":440,"vw":9.718944},{"c":9.61,"h":9.61,"l":9.6,"n":11,"o":9.6,"t":"2026-10-22T15:20:00Z","v":406,"vw":9.606667},{"c":9.445,"h":9.74,"l":9.445,"n":77,"o":9.695,"t":"2026-10-22T15:25:00Z","v":3240,"vw":9.610296},{"c":9.64,"h":9.64,"l":9.57,"n":48,"o":9.57,"t":"2026-10-22T15:30:00Z","v":461,"vw":9.605},{"c":9.56,"h":9.68,"l":9.56,"n":13,"o":9.68,"t":"2026-10-22T15:35:00Z","v":1316,"vw":9.625455},{"c":9.6,"h":9.64,"l":9.48,"n":40,"o":9.64,"t":"2026-10-22T15:40:00Z","v":2857,"vw":9.566927},{"c":9.61,"h":9.61,"l":9.52,"n":35,"o":9.6,"t":"2026-10-22T15:45:00Z","v":2288,"vw":9.58038},{"c":9.565,"h":9.565,"l":9.565,"n":12,"o":9.565,"t":"2026-10-22T15:55:00Z","v":427,"vw":9.565},{"c":9.6,"h":9.66,"l":9.6,"n":21,"o":9.66,"t":"2026-10-22T16:00:00Z","v":331,"vw":9.631564},{"c":9.52,"h":9.55,"l":9.51,"n":25,"o":9.54,"t":"2026-10-22T16:05:00Z","v":927,"vw":9.527092},{"c":9.58,"h":9.65,"l":9.58,"n":28,"o":9.64,"t":"2026-10-22T16:10:00Z","v":1016,"vw":9.62026},{"c":9.65,"h":9.68,"l":9.65,"n":33,"o":9.68,"t":"2026-10-22T16:15:00Z","v":346,"vw":9.665708},{"c":9.58,"h":9.58,"l":9.38,"n":29,"o":9.56,"t":"2026-10-22T16:35:00Z","v":6100,"vw":9.517756},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-22T16:45:00Z","v":720,"vw":9.67},{"c":9.46,"h":9.52,"l":9.46,"n":55,"o":9.46,"t":"2026-10-22T17:35:00Z","v":1713,"vw":9.482149},{"c":9.59,"h":9.59,"l":9.56,"n":15,"o":9.56,"t":"2026-10-22T17:40:00Z","v":636,"vw":9.583964},{"c":9.5,"h":9.5,"l":9.5,"n":20,"o":9.5,"t":"2026-10-22T17:45:00Z","v":441,"vw":9.5},{"c":9.39,"h":9.39,"l":9.39,"n":11,"o":9.39,"t":"2026-10-22T17:55:00Z","v":237,"vw":9.39},{"c":9.45,"h":9.64,"l":9.43,"n":27,"o":9.64,"t":"2026-10-22T18:05:00Z","v":1658,"vw":9.512139},{"c":9.5,"h":9.57,"l":9.45,"n":47,"o":9.45,"t":"2026-10-22T18:10:00Z","v":2007,"vw":9.49132},{"c":9.54,"h":9.57,"l":9.46,"n":93,"o":9.55,"t":"2026-10-22T18:15:00Z","v":2097,"vw":9.520884},{"c":9.53,"h":9.53,"l":9.53,"n":7,"o":9.53,"t":"2026-10-22T18:20:00Z","v":1173,"vw":9.53},{"c":9.515,"h":9.515,"l":9.515,"n":1,"o":9.515,"t":"2026-10-22T18:45:00Z","v":159,"vw":9.515},{"c":9.46,"h":9.46,"l":9.45,"n":8,"o":9.45,"t":"2026-10-22T19:00:00Z","v":625,"vw":9.453569},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-22T19:05:00Z","v":103,"vw":9.5},{"c":9.46,"h":9.485,"l":9.45,"n":30,"o":9.46,"t":"2026-10-22T19:10:00Z","v":1318,"vw":9.467917},{"c":9.49,"h":9.49,"l":9.49,"n":12,"o":9.49,"t":"2026-10-22T19:15:00Z","v":230,"vw":9.49},{"c":9.4,"h":9.4,"l":9.4,"n":44,"o":9.4,"t":"2026-10-22T19:40:00Z","v":557,"vw":9.4},{"c":9.77,"h":9.77,"l":9.31,"n":179,"o":9.31,"t":"2026-10-22T19:55:00Z","v":6222,"vw":9.40819},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-22T20:00:00Z","v":109,"vw":9.55},{"c":9.61,"h":9.61,"l":9.6,"n":20,"o":9.6,"t":"2026-10-23T13:30:00Z","v":517,"vw":9.605992},{"c":9.63,"h":9.63,"l":9.63,"n":22,"o":9.63,"t":"2026-10-23T13:40:00Z","v":578,"vw":9.63},{"c":9.66,"h":9.66,"l":9.53,"n":49,"o":9.62,"t":"2026-10-23T13:45:00Z","v":4566,"vw":9.576851},{"c":9.56,"h":9.63,"l":9.54,"n":28,"o":9.62,"t":"2026-10-23T13:50:00Z","v":2930,"vw":9.59914},{"c":9.59,"h":9.59,"l":9.5,"n":26,"o":9.5,"t":"2026-10-23T13:55:00Z","v":1407,"vw":9.551665},{"c":9.54,"h":9.54,"l":9.53,"n":11,"o":9.53,"t":"2026-10-23T14:05:00Z","v":767,"vw":9.534142},{"c":9.61,"h":9.63,"l":9.52,"n":49,"o":9.52,"t":"2026-10-23T14:10:00Z","v":2163,"vw":9.594343},{"c":9.59,"h":9.6,"l":9.53,"n":148,"o":9.55,"t":"2026-10-23T14:15:00Z","v":2062,"vw":9.558302},{"c":9.53,"h":9.59,"l":9.53,"n":61,"o":9.59,"t":"2026-10-23T14:20:00Z","v":706,"vw":9.554515},{"c":9.6,"h":9.6,"l":9.52,"n":29,"o":9.52,"t":"2026-10-23T14:25:00Z","v":1543,"vw":9.576477},{"c":9.59,"h":9.59,"l":9.53,"n":62,"o":9.53,"t":"2026-10-23T14:30:00Z","v":541,"vw":9.546835},{"c":9.58,"h":9.58,"l":9.58,"n":15,"o":9.58,"t":"2026-10-23T14:35:00Z","v":311,"vw":9.58},{"c":9.51,"h":9.6,"l":9.5,"n":27,"o":9.6,"t":"2026-10-23T14:45:00Z","v":1852,"vw":9.548931},{"c":9.61,"h":9.61,"l":9.52,"n":53,"o":9.52,"t":"2026-10-23T14:50:00Z","v":2024,"vw":9.581548},{"c":9.53,"h":9.61,"l":9.53,"n":15,"o":9.61,"t":"2026-10-23T14:55:00Z","v":1335,"vw":9.565496},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-23T15:00:00Z","v":194,"vw":9.53},{"c":9.6,"h":9.6,"l":9.6,"n":12,"o":9.6,"t":"2026-10-23T15:05:00Z","v":686,"vw":9.6},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-23T15:35:00Z","v":525,"vw":9.53}],"history":[{"c":13.53,"h":14.27,"l":13.26,"n":1612,"o":14.27,"t":"2024-10-21T04:00:00Z","v":159601,"vw":13.717997},{"c":14.4,"h":14.83,"l":13.3099,"n":1901,"o":13.7,"t":"2024-10-22T04:00:00Z","v":111693,"vw":14.04305},{"c":14.28,"h":14.4918,"l":13.71,"n":1452,"o":14.45,"t":"2024-10-23T04:00:00Z","v":64074,"vw":14.196242},{"c":14.15,"h":14.38,"l":13.96,"n":984,"o":14.13,"t":"2024-10-24T04:00:00Z","v":46518,"vw":14.226898},{"c":14.5,"h":14.5,"l":14.16,"n":2238,"o":14.5,"t":"2024-10-25T04:00:00Z","v":98730,"vw":14.40689},{"c":14.41,"h":14.95,"l":14.09,"n":2744,"o":14.95,"t":"2024-10-28T04:00:00Z","v":222976,"vw":14.504941},{"c":14.13,"h":14.56,"l":14,"n":1555,"o":14.4,"t":"2024-10-29T04:00:00Z","v":100658,"vw":14.246399},{"c":14.14,"h":14.355,"l":13.5501,"n":2674,"o":13.65,"t":"2024-10-30T04:00:00Z","v":169660,"vw":14.101475},{"c":14.35,"h":14.37,"l":13.75,"n":3298,"o":14.22,"t":"2024-10-31T04:00:00Z","v":226034,"vw":14.223477},{"c":14.08,"h":14.705,"l":13.44,"n":1643,"o":14.42,"t":"2024-11-01T04:00:00Z","v":106013,"vw":13.968488},{"c":13.89,"h":14.25,"l":13.54,"n":490,"o":14.1,"t":"2024-11-04T05:00:00Z","v":30137,"vw":13.931024},{"c":14.11,"h":14.16,"l":13.49,"n":841,"o":13.86,"t":"2024-11-05T05:00:00Z","v":53488,"vw":13.974743},{"c":13.97,"h":14.33,"l":13.63,"n":994,"o":14.33,"t":"2024-11-06T05:00:00Z","v":47125,"vw":13.957547},{"c":13.63,"h":14.14,"l":13.53,"n":905,"o":14.05,"t":"2024-11-07T05:00:00Z","v":36699,"vw":13.780249},{"c":13.71,"h":14,"l":12.99,"n":1181,"o":13.66,"t":"2024-11-08T05:00:00Z","v":69535,"vw":13.501795},{"c":13.8,"h":14,"l":13.22,"n":1457,"o":13.6,"t":"2024-11-11T05:00:00Z","v":87436,"vw":13.695356},{"c":13.5,"h":13.775,"l":13.175,"n":1356,"o":13.5,"t":"2024-11-12T05:00:00Z","v":58897,"vw":13.484736},{"c":13.37,"h":13.7,"l":13.2424,"n":830,"o":13.58,"t":"2024-11-13T05:00:00Z","v":53646,"vw":13.499611},{"c":13.655,"h":13.74,"l":13.3,"n":643,"o":13.3,"t":"2024-11-14T05:00:00Z","v":38266,"vw":13.504328},{"c":13.24,"h":13.75,"l":13.11,"n":1205,"o":13.66,"t":"2024-11-15T05:00:00Z","v":88309,"vw":13.468053},{"c":13.49,"h":13.67,"l":12.79,"n":1102,"o":13.33,"t":"2024-11-18T05:00:00Z","v":49768,"vw":13.246597},{"c":13.45,"h":13.625,"l":13.2,"n":1246,"o":13.2,"t":"2024-11-19T05:00:00Z","v":52645,"vw":13.477271},{"c":13.7,"h":13.9,"l":13.27,"n":1266,"o":13.3,"t":"2024-11-20T05:00:00Z","v":57014,"vw":13.651017},{"c":13.68,"h":13.9,"l":13.44,"n":1299,"o":13.64,"t":"2024-11-21T05:00:00Z","v":66991,"vw":13.753482},{"c":13.7,"h":13.89,"l":13.405,"n":946,"o":13.79,"t":"2024-11-22T05:00:00Z","v":50373,"vw":13.689572},{"c":13.33,"h":14,"l":13.11,"n":1358,"o":13.76,"t":"2024-11-25T05:00:00Z","v":70937,"vw":13.423904},{"c":13.57,"h":14,"l":12.99,"n":1706,"o":13.33,"t":"2024-11-26T05:00:00Z","v":82028,"vw":13.522735},{"c":13.88,"h":13.95,"l":13.5645,"n":733,"o":13.95,"t":"2024-11-27T05:00:00Z","v":105432,"vw":13.805633},{"c":14.1,"h":14.19,"l":13.52,"n":2782,"o":13.92,"t":"2024-11-29T05:00:00Z","v":250520,"vw":13.948238},{"c":13.83,"h":14.23,"l":13.63,"n":1064,"o":14.2,"t":"2024-12-02T05:00:00Z","v":59110,"vw":13.900748},{"c":13.73,"h":13.975,"l":13.06,"n":1475,"o":13.58,"t":"2024-12-03T05:00:00Z","v":73360,"vw":13.551939},{"c":13.27,"h":13.88,"l":13.18,"n":536,"o":13.83,"t":"2024-12-04T05:00:00Z","v":19086,"vw":13.570456},{"c":13.57,"h":13.79,"l":13.156,"n":748,"o":13.42,"t":"2024-12-05T05:00:00Z","v":23145,"vw":13.432387},{"c":13.71,"h":14,"l":13.42,"n":621,"o":13.42,"t":"2024-12-06T05:00:00Z","v":42488,"vw":13.901206},{"c":13.9,"h":13.99,"l":13.67,"n":838,"o":13.85,"t":"2024-12-09T05:00:00Z","v":28816,"vw":13.88638},{"c":13.97,"h":14,"l":13.7,"n":886,"o":14,"t":"2024-12-10T05:00:00Z","v":65298,"vw":13.970219},{"c":13.97,"h":14,"l":13.7,"n":610,"o":14,"t":"2024-12-11T05:00:00Z","v":64620,"vw":13.890011},{"c":13.94,"h":14,"l":13.48,"n":1126,"o":13.78,"t":"2024-12-12T05:00:00Z","v":79426,"vw":13.944628},{"c":14.1,"h":14.1,"l":13.4,"n":1154,"o":13.93,"t":"2024-12-13T05:00:00Z","v":122655,"vw":13.909179},{"c":13.91,"h":14.23,"l":13.6141,"n":1238,"o":13.89,"t":"2024-12-16T05:00:00Z","v":70149,"vw":13.937568},{"c":14.07,"h":14.22,"l":13.755,"n":1521,"o":14.06,"t":"2024-12-17T05:00:00Z","v":142164,"vw":13.981965},{"c":14,"h":14.3,"l":13.75,"n":977,"o":13.93,"t":"2024-12-18T05:00:00Z","v":75333,"vw":14.062361},{"c":13.94,"h":14.0199,"l":13.8,"n":770,"o":14,"t":"2024-12-19T05:00:00Z","v":40732,"vw":13.948114},{"c":13.98,"h":14.19,"l":13.83,"n":1240,"o":13.95,"t":"2024-12-20T05:00:00Z","v":108234,"vw":14.007171},{"c":14.12,"h":14.4,"l":13.79,"n":2551,"o":13.85,"t":"2024-12-23T05:00:00Z","v":212791,"vw":14.13771},{"c":14.42,"h":14.5,"l":13.95,"n":546,"o":14.28,"t":"2024-12-24T05:00:00Z","v":79874,"vw":14.211607},{"c":14.47,"h":14.47,"l":13.91,"n":2089,"o":14.26,"t":"2024-12-26T05:00:00Z","v":217825,"vw":14.299212},{"c":14.65,"h":14.7,"l":14.16,"n":1978,"o":14.45,"t":"2024-12-27T05:00:00Z","v":163808,"vw":14.491393},{"c":15.04,"h":15.04,"l":14.22,"n":2692,"o":14.61,"t":"2024-12-30T05:00:00Z","v":218091,"vw":14.806079},{"c":15.51,"h":15.6,"l":14.58,"n":4082,"o":15,"t":"2024-12-31T05:00:00Z","v":297989,"vw":15.141759},{"c":15.55,"h":16.215,"l":14.69,"n":2856,"o":15.74,"t":"2025-01-02T05:00:00Z","v":181493,"vw":15.484325},{"c":15.26,"h":15.61,"l":14.99,"n":2342,"o":15.41,"t":"2025-01-03T05:00:00Z","v":150030,"vw":15.288171},{"c":15.105,"h":15.89,"l":14.68,"n":2148,"o":15.5,"t":"2025-01-06T05:00:00Z","v":132328,"vw":15.282132},{"c":15.23,"h":15.3,"l":14.735,"n":1712,"o":15,"t":"2025-01-07T05:00:00Z","v":77233,"vw":15.105346},{"c":15.3,"h":15.31,"l":14.91,"n":1316,"o":15.29,"t":"2025-01-08T05:00:00Z","v":62509,"vw":15.166748},{"c":15.21,"h":15.4,"l":14.47,"n":2234,"o":15,"t":"2025-01-10T05:00:00Z","v":154037,"vw":14.987289},{"c":15.1,"h":15.1,"l":14.49,"n":2161,"o":14.97,"t":"2025-01-13T05:00:00Z","v":163524,"vw":14.87452},{"c":15.26,"h":15.27,"l":14.66,"n":2312,"o":15.16,"t":"2025-01-14T05:00:00Z","v":108909,"vw":15.005499},{"c":15.08,"h":15.35,"l":14.725,"n":2784,"o":15.26,"t":"2025-01-15T05:00:00Z","v":171206,"vw":15.009916},{"c":15.06,"h":15.57,"l":14.7,"n":2478,"o":15.15,"t":"2025-01-16T05:00:00Z","v":164274,"vw":15.119351},{"c":15.61,"h":15.7,"l":14.92,"n":4123,"o":15.07,"t":"2025-01-17T05:00:00Z","v":202050,"vw":15.367191},{"c":15.61,"h":16.1758,"l":15.34,"n":4535,"o":15.61,"t":"2025-01-21T05:00:00Z","v":268150,"vw":15.63325},{"c":15.52,"h":15.82,"l":14.813,"n":4170,"o":15.6,"t":"2025-01-22T05:00:00Z","v":204644,"vw":15.443656},{"c":15.65,"h":15.65,"l":14.92,"n":2117,"o":15.12,"t":"2025-01-23T05:00:00Z","v":115934,"vw":15.455462},{"c":15.63,"h":15.93,"l":15.3,"n":3178,"o":15.49,"t":"2025-01-24T05:00:00Z","v":203721,"vw":15.613245},{"c":15.5,"h":15.865,"l":15.1,"n":2310,"o":15.65,"t":"2025-01-27T05:00:00Z","v":138576,"vw":15.413696},{"c":15.98,"h":16.05,"l":15.2,"n":3426,"o":15.38,"t":"2025-01-28T05:00:00Z","v":233641,"vw":15.812566},{"c":15.93,"h":16.3469,"l":15.585,"n":2764,"o":15.93,"t":"2025-01-29T05:00:00Z","v":169062,"vw":16.055902},{"c":16.11,"h":16.17,"l":15.325,"n":5184,"o":16.12,"t":"2025-01-30T05:00:00Z","v":408425,"vw":15.976076},{"c":16.18,"h":16.35,"l":15.46,"n":7361,"o":16.15,"t":"2025-01-31T05:00:00Z","v":918540,"vw":16.031392},{"c":14.99,"h":16.03,"l":14.84,"n":2394,"o":16,"t":"2025-02-03T05:00:00Z","v":166694,"vw":15.240887},{"c":14.99,"h":15.16,"l":14.375,"n":1099,"o":15.02,"t":"2025-02-04T05:00:00Z","v":74892,"vw":14.830795},{"c":15.03,"h":15.07,"l":14.1701,"n":1061,"o":14.82,"t":"2025-02-05T05:00:00Z","v":62106,"vw":14.926228},{"c":14.49,"h":14.735,"l":14.19,"n":1610,"o":14.7,"t":"2025-02-06T05:00:00Z","v":162181,"vw":14.51558},{"c":14.54,"h":14.7,"l":14.16,"n":2056,"o":14.26,"t":"2025-02-07T05:00:00Z","v":162682,"vw":14.528048},{"c":14.54,"h":14.57,"l":13.69,"n":1826,"o":14.54,"t":"2025-02-10T05:00:00Z","v":137901,"vw":14.259833},{"c":15,"h":15.09,"l":13.8,"n":1879,"o":14.32,"t":"2025-02-11T05:00:00Z","v":179837,"vw":14.370818},{"c":14.89,"h":15.41,"l":14.7,"n":1205,"o":15,"t":"2025-02-12T05:00:00Z","v":94721,"vw":14.971247},{"c":14.86,"h":15,"l":14.56,"n":1430,"o":14.81,"t":"2025-02-13T05:00:00Z","v":94129,"vw":14.850231},{"c":14.73,"h":15,"l":14.4,"n":1883,"o":14.95,"t":"2025-02-14T05:00:00Z","v":162428,"vw":14.650723},{"c":14.99,"h":15,"l":14.37,"n":1516,"o":15,"t":"2025-02-18T05:00:00Z","v":117104,"vw":14.750413},{"c":14.7,"h":14.98,"l":14.5,"n":1040,"o":14.96,"t":"2025-02-19T05:00:00Z","v":130499,"vw":14.697052},{"c":15.17,"h":15.17,"l":14.59,"n":1473,"o":14.68,"t":"2025-02-20T05:00:00Z","v":104080,"vw":14.953342},{"c":14.78,"h":15.2,"l":14.6,"n":1984,"o":15.2,"t":"2025-02-21T05:00:00Z","v":147961,"vw":14.822261},{"c":14.81,"h":15.1,"l":14.61,"n":1118,"o":14.76,"t":"2025-02-24T05:00:00Z","v":70505,"vw":14.801754},{"c":14.92,"h":15.08,"l":14.695,"n":1760,"o":14.79,"t":"2025-02-25T05:00:00Z","v":135446,"vw":14.902162},{"c":14.78,"h":14.98,"l":14.6043,"n":1254,"o":14.82,"t":"2025-02-26T05:00:00Z","v":75158,"vw":14.796454},{"c":14.62,"h":15.03,"l":14.23,"n":2595,"o":14.85,"t":"2025-02-27T05:00:00Z","v":299967,"vw":14.661422},{"c":15,"h":15.03,"l":14.1401,"n":2410,"o":14.35,"t":"2025-02-28T05:00:00Z","v":249757,"vw":14.791697},{"c":14.85,"h":15.07,"l":14.45,"n":2108,"o":15.07,"t":"2025-03-03T05:00:00Z","v":162123,"vw":14.728025},{"c":14.41,"h":14.71,"l":13.4939,"n":2028,"o":14.65,"t":"2025-03-04T05:00:00Z","v":161680,"vw":14.296148},{"c":14.42,"h":14.62,"l":14.14,"n":1577,"o":14.55,"t":"2025-03-05T05:00:00Z","v":111544,"vw":14.396722},{"c":14.35,"h":14.53,"l":13.8,"n":1609,"o":14.53,"t":"2025-03-06T05:00:00Z","v":104934,"vw":14.173867},{"c":15,"h":15.01,"l":13.93,"n":1462,"o":14.22,"t":"2025-03-07T05:00:00Z","v":109018,"vw":14.545403},{"c":14.66,"h":14.995,"l":14.01,"n":2147,"o":14.78,"t":"2025-03-10T04:00:00Z","v":134563,"vw":14.535132},{"c":14.67,"h":14.8,"l":14.15,"n":1127,"o":14.53,"t":"2025-03-11T04:00:00Z","v":92304,"vw":14.528187},{"c":14.04,"h":14.876,"l":13.99,"n":1154,"o":14.79,"t":"2025-03-12T04:00:00Z","v":80195,"vw":14.216896},{"c":14.05,"h":14.73,"l":13.48,"n":875,"o":14.1,"t":"2025-03-13T04:00:00Z","v":64660,"vw":13.96835},{"c":13.72,"h":14.27,"l":13.6369,"n":571,"o":13.98,"t":"2025-03-14T04:00:00Z","v":41292,"vw":13.825636},{"c":14.04,"h":14.2,"l":13.73,"n":1158,"o":13.73,"t":"2025-03-17T04:00:00Z","v":61469,"vw":13.967425},{"c":13.97,"h":14.1,"l":13.54,"n":904,"o":13.88,"t":"2025-03-18T04:00:00Z","v":48525,"vw":13.951686},{"c":13.8,"h":14,"l":13.1,"n":1287,"o":13.33,"t":"2025-03-19T04:00:00Z","v":71384,"vw":13.700083},{"c":13.79,"h":14.24,"l":13.52,"n":1998,"o":13.81,"t":"2025-03-20T04:00:00Z","v":149248,"vw":13.865449},{"c":14.03,"h":14.46,"l":13.49,"n":1093,"o":13.81,"t":"2025-03-21T04:00:00Z","v":243004,"vw":13.97643},{"c":14.5,"h":14.735,"l":14.03,"n":1462,"o":14.2,"t":"2025-03-24T04:00:00Z","v":102139,"vw":14.428048},{"c":14.49,"h":14.61,"l":13.995,"n":1285,"o":14.57,"t":"2025-03-25T04:00:00Z","v":69456,"vw":14.384331},{"c":14.33,"h":14.65,"l":13.91,"n":1181,"o":14.39,"t":"2025-03-26T04:00:00Z","v":64034,"vw":14.252118},{"c":15,"h":15.18,"l":14.04,"n":1399,"o":14.33,"t":"2025-03-27T04:00:00Z","v":113512,"vw":14.746104},{"c":14.98,"h":15,"l":14.36,"n":2087,"o":14.88,"t":"2025-03-28T04:00:00Z","v":167295,"vw":14.805494},{"c":15,"h":15,"l":14.4,"n":3422,"o":14.7,"t":"2025-03-31T04:00:00Z","v":439701,"vw":14.838937},{"c":14.25,"h":14.89,"l":13.411,"n":2519,"o":14.89,"t":"2025-04-01T04:00:00Z","v":218229,"vw":14.187242},{"c":14.3,"h":14.65,"l":13.72,"n":867,"o":14.55,"t":"2025-04-02T04:00:00Z","v":50827,"vw":14.148335},{"c":13.66,"h":14,"l":13.56,"n":1244,"o":14,"t":"2025-04-03T04:00:00Z","v":95602,"vw":13.838502},{"c":12.01,"h":13.5,"l":11.7701,"n":1582,"o":13.5,"t":"2025-04-04T04:00:00Z","v":130156,"vw":12.504037},{"c":11.51,"h":12.11,"l":10.52,"n":1609,"o":11.85,"t":"2025-04-07T04:00:00Z","v":106885,"vw":11.219246},{"c":11.16,"h":12.16,"l":10.99,"n":628,"o":11.73,"t":"2025-04-08T04:00:00Z","v":47717,"vw":11.555681},{"c":12.24,"h":12.45,"l":10.63,"n":565,"o":11.08,"t":"2025-04-09T04:00:00Z","v":27792,"vw":11.809817},{"c":11.95,"h":12.4268,"l":11.5248,"n":646,"o":12.23,"t":"2025-04-10T04:00:00Z","v":39105,"vw":11.904468},{"c":12.19,"h":12.275,"l":11.725,"n":686,"o":12.07,"t":"2025-04-11T04:00:00Z","v":38296,"vw":12.0678},{"c":12.52,"h":12.76,"l":11.92,"n":825,"o":12.18,"t":"2025-04-14T04:00:00Z","v":25459,"vw":12.339379},{"c":12.22,"h":12.75,"l":11.782,"n":704,"o":12.21,"t":"2025-04-15T04:00:00Z","v":42721,"vw":12.239675},{"c":11.91,"h":12.2,"l":11.645,"n":803,"o":12.11,"t":"2025-04-16T04:00:00Z","v":41193,"vw":11.901043},{"c":12.7,"h":12.895,"l":11.52,"n":1116,"o":11.81,"t":"2025-04-17T04:00:00Z","v":84083,"vw":12.433813},{"c":12.5,"h":13.175,"l":11.873,"n":1221,"o":12.7,"t":"2025-04-21T04:00:00Z","v":80447,"vw":12.322925},{"c":12.8,"h":13.001,"l":12.02,"n":1310,"o":12.59,"t":"2025-04-22T04:00:00Z","v":106383,"vw":12.4986},{"c":12.77,"h":13.035,"l":12.16,"n":1336,"o":13,"t":"2025-04-23T04:00:00Z","v":65162,"vw":12.641812},{"c":13.43,"h":13.45,"l":12.74,"n":550,"o":12.74,"t":"2025-04-24T04:00:00Z","v":42506,"vw":13.07489},{"c":13.99,"h":14.05,"l":13.04,"n":1627,"o":13.6058,"t":"2025-04-25T04:00:00Z","v":85916,"vw":13.407068},{"c":13.5,"h":14.13,"l":13.14,"n":1382,"o":14.13,"t":"2025-04-28T04:00:00Z","v":88031,"vw":13.403816},{"c":13.49,"h":13.5,"l":12.31,"n":1451,"o":13.24,"t":"2025-04-29T04:00:00Z","v":153916,"vw":13.44223},{"c":13.65,"h":13.75,"l":13.32,"n":1640,"o":13.49,"t":"2025-04-30T04:00:00Z","v":275781,"vw":13.601631},{"c":13.45,"h":13.65,"l":13.362,"n":399,"o":13.62,"t":"2025-05-01T04:00:00Z","v":22633,"vw":13.488918},{"c":13.55,"h":13.591,"l":13.29,"n":451,"o":13.35,"t":"2025-05-02T04:00:00Z","v":21900,"vw":13.500647},{"c":13.48,"h":13.55,"l":13.2999,"n":352,"o":13.31,"t":"2025-05-05T04:00:00Z","v":38008,"vw":13.499953},{"c":13.29,"h":13.645,"l":13.02,"n":532,"o":13.645,"t":"2025-05-06T04:00:00Z","v":44043,"vw":13.372387},{"c":13.38,"h":13.47,"l":13.03,"n":348,"o":13.19,"t":"2025-05-07T04:00:00Z","v":19346,"vw":13.245051},{"c":13.34,"h":13.525,"l":13.1381,"n":364,"o":13.47,"t":"2025-05-08T04:00:00Z","v":11868,"vw":13.34088},{"c":13.29,"h":13.5,"l":12.92,"n":477,"o":13.4,"t":"2025-05-09T04:00:00Z","v":23390,"vw":13.219473},{"c":13.06,"h":13.55,"l":13.0129,"n":706,"o":13.45,"t":"2025-05-12T04:00:00Z","v":41928,"vw":13.20523},{"c":13.15,"h":13.375,"l":12.82,"n":445,"o":13.15,"t":"2025-05-13T04:00:00Z","v":33246,"vw":13.143265},{"c":13.13,"h":13.38,"l":12.9,"n":607,"o":13.24,"t":"2025-05-14T04:00:00Z","v":37094,"vw":13.086684},{"c":12.08,"h":13.29,"l":11.185,"n":1578,"o":12.81,"t":"2025-05-15T04:00:00Z","v":104933,"vw":12.061528},{"c":12.29,"h":12.78,"l":11.5,"n":1406,"o":12.3,"t":"2025-05-16T04:00:00Z","v":110097,"vw":12.102312},{"c":11.86,"h":12.62,"l":11.73,"n":870,"o":12.25,"t":"2025-05-19T04:00:00Z","v":54638,"vw":12.091113},{"c":11.97,"h":12.1,"l":11.2,"n":965,"o":11.85,"t":"2025-05-20T04:00:00Z","v":114792,"vw":11.676612},{"c":11.8,"h":11.97,"l":11.13,"n":1146,"o":11.73,"t":"2025-05-21T04:00:00Z","v":118932,"vw":11.616548},{"c":11.97,"h":12.02,"l":11.2,"n":2417,"o":11.9,"t":"2025-05-22T04:00:00Z","v":74027,"vw":11.740398},{"c":12.95,"h":13.02,"l":11.32,"n":911,"o":11.9,"t":"2025-05-23T04:00:00Z","v":77555,"vw":12.337273},{"c":12.89,"h":13.36,"l":12.44,"n":859,"o":13.04,"t":"2025-05-27T04:00:00Z","v":64724,"vw":12.834412},{"c":12.99,"h":13.19,"l":12.3,"n":793,"o":12.82,"t":"2025-05-28T04:00:00Z","v":54316,"vw":12.811827},{"c":12.98,"h":13,"l":11.07,"n":2437,"o":12.44,"t":"2025-05-29T04:00:00Z","v":169765,"vw":12.349424},{"c":12.5,"h":12.96,"l":12.2,"n":1478,"o":12.8,"t":"2025-05-30T04:00:00Z","v":186257,"vw":12.645647},{"c":10.71,"h":12.75,"l":10.25,"n":1026,"o":12.75,"t":"2025-06-02T04:00:00Z","v":68636,"vw":11.26168},{"c":9,"h":10.98,"l":9,"n":2234,"o":10.85,"t":"2025-06-03T04:00:00Z","v":130019,"vw":9.480829},{"c":9.79,"h":9.945,"l":9.1,"n":2689,"o":9.74,"t":"2025-06-04T04:00:00Z","v":257711,"vw":9.473418},{"c":9.7,"h":9.9453,"l":9.4,"n":819,"o":9.66,"t":"2025-06-05T04:00:00Z","v":72494,"vw":9.633068},{"c":10.18,"h":10.98,"l":9.8,"n":1021,"o":10,"t":"2025-06-06T04:00:00Z","v":90399,"vw":10.130696},{"c":10.5,"h":10.78,"l":9.99,"n":1157,"o":10.06,"t":"2025-06-09T04:00:00Z","v":90991,"vw":10.395428},{"c":10.59,"h":10.74,"l":10.07,"n":823,"o":10.465,"t":"2025-06-10T04:00:00Z","v":65184,"vw":10.429338},{"c":10.47,"h":10.7,"l":9.84,"n":1020,"o":10.6,"t":"2025-06-11T04:00:00Z","v":84174,"vw":10.340364},{"c":10.57,"h":10.77,"l":10,"n":1043,"o":10.345,"t":"2025-06-12T04:00:00Z","v":76597,"vw":10.326619},{"c":11,"h":11.525,"l":10.42,"n":878,"o":10.42,"t":"2025-06-13T04:00:00Z","v":50882,"vw":10.942065},{"c":12,"h":12.18,"l":11.12,"n":1366,"o":11.12,"t":"2025-06-16T04:00:00Z","v":90201,"vw":11.75507},{"c":12.43,"h":12.52,"l":12,"n":1289,"o":12.12,"t":"2025-06-17T04:00:00Z","v":94078,"vw":12.326739},{"c":12.205,"h":12.818,"l":12.04,"n":797,"o":12.3,"t":"2025-06-18T04:00:00Z","v":57831,"vw":12.417904},{"c":12.98,"h":13.06,"l":11.61,"n":878,"o":12.06,"t":"2025-06-20T04:00:00Z","v":83240,"vw":12.539001},{"c":13.01,"h":13.01,"l":12.24,"n":1127,"o":12.7,"t":"2025-06-23T04:00:00Z","v":102245,"vw":12.738071},{"c":13.1,"h":13.21,"l":12.3411,"n":857,"o":12.875,"t":"2025-06-24T04:00:00Z","v":75540,"vw":12.881818},{"c":13.05,"h":13.4326,"l":12.9,"n":1153,"o":13.04,"t":"2025-06-25T04:00:00Z","v":72718,"vw":13.018445},{"c":12.88,"h":13.6,"l":12.45,"n":1038,"o":12.7,"t":"2025-06-26T04:00:00Z","v":96615,"vw":12.971776},{"c":13.27,"h":13.43,"l":12.5,"n":840,"o":12.78,"t":"2025-06-27T04:00:00Z","v":49298,"vw":13.042026},{"c":13.8,"h":13.9,"l":13,"n":3008,"o":13.21,"t":"2025-06-30T04:00:00Z","v":384594,"vw":13.412433},{"c":12.51,"h":13.4,"l":11.62,"n":1177,"o":13,"t":"2025-07-01T04:00:00Z","v":71111,"vw":12.416843},{"c":12.48,"h":12.73,"l":11.7506,"n":914,"o":12.66,"t":"2025-07-02T04:00:00Z","v":61319,"vw":12.14063},{"c":12.25,"h":12.5,"l":11.42,"n":1022,"o":12.5,"t":"2025-07-03T04:00:00Z","v":66343,"vw":11.876807},{"c":11.61,"h":12.18,"l":11.1301,"n":1165,"o":12.18,"t":"2025-07-07T04:00:00Z","v":71110,"vw":11.608977},{"c":11.39,"h":11.9,"l":10.99,"n":1021,"o":11.9,"t":"2025-07-08T04:00:00Z","v":66935,"vw":11.27678},{"c":11.57,"h":11.7,"l":11.01,"n":990,"o":11.36,"t":"2025-07-09T04:00:00Z","v":59461,"vw":11.206684},{"c":11.2,"h":11.74,"l":11,"n":833,"o":11.74,"t":"2025-07-10T04:00:00Z","v":62280,"vw":11.250396},{"c":11.67,"h":11.8,"l":11.08,"n":1251,"o":11.8,"t":"2025-07-11T04:00:00Z","v":65821,"vw":11.32623},{"c":11.16,"h":11.8,"l":11.06,"n":985,"o":11.27,"t":"2025-07-14T04:00:00Z","v":68161,"vw":11.30146},{"c":10.98,"h":11.25,"l":10.68,"n":1029,"o":11.16,"t":"2025-07-15T04:00:00Z","v":68319,"vw":10.98943},{"c":10.99,"h":11.155,"l":10.63,"n":1181,"o":11.025,"t":"2025-07-16T04:00:00Z","v":55005,"vw":10.874009},{"c":10.56,"h":10.99,"l":10,"n":1350,"o":10.99,"t":"2025-07-17T04:00:00Z","v":95645,"vw":10.452785},{"c":11.49,"h":11.735,"l":10.33,"n":1045,"o":10.52,"t":"2025-07-18T04:00:00Z","v":97614,"vw":11.070321},{"c":11.52,"h":11.78,"l":10.94,"n":957,"o":11.5,"t":"2025-07-21T04:00:00Z","v":56214,"vw":11.443311},{"c":11.39,"h":11.86,"l":11.01,"n":628,"o":11.86,"t":"2025-07-22T04:00:00Z","v":46423,"vw":11.344151},{"c":11.1,"h":11.35,"l":10.8,"n":749,"o":11.29,"t":"2025-07-23T04:00:00Z","v":50519,"vw":11.129543},{"c":11.28,"h":11.6,"l":10.82,"n":893,"o":11.06,"t":"2025-07-24T04:00:00Z","v":73168,"vw":11.315948},{"c":11.61,"h":11.76,"l":11.05,"n":1028,"o":11.23,"t":"2025-07-25T04:00:00Z","v":92747,"vw":11.479811},{"c":11.75,"h":11.81,"l":11.18,"n":1041,"o":11.74,"t":"2025-07-28T04:00:00Z","v":103997,"vw":11.590768},{"c":12.1,"h":12.1,"l":11.35,"n":1149,"o":11.775,"t":"2025-07-29T04:00:00Z","v":96401,"vw":11.893292},{"c":12.5,"h":12.64,"l":11.73,"n":1263,"o":12.2,"t":"2025-07-30T04:00:00Z","v":122569,"vw":12.067693},{"c":12.85,"h":13.05,"l":11.865,"n":2338,"o":12.45,"t":"2025-07-31T04:00:00Z","v":240001,"vw":12.815395},{"c":12.2,"h":13,"l":11.96,"n":548,"o":11.97,"t":"2025-08-01T04:00:00Z","v":49686,"vw":12.351849},{"c":11.19,"h":12.4,"l":11.17,"n":849,"o":11.9,"t":"2025-08-04T04:00:00Z","v":54495,"vw":11.675566},{"c":11.1,"h":11.46,"l":10.8,"n":622,"o":11.08,"t":"2025-08-05T04:00:00Z","v":44317,"vw":11.034919},{"c":11.43,"h":11.63,"l":10.9,"n":630,"o":10.9,"t":"2025-08-06T04:00:00Z","v":49541,"vw":11.330401},{"c":10.755,"h":11.38,"l":10.56,"n":814,"o":11.31,"t":"2025-08-07T04:00:00Z","v":64072,"vw":10.85398},{"c":11.53,"h":11.72,"l":10.67,"n":953,"o":10.76,"t":"2025-08-08T04:00:00Z","v":76213,"vw":11.388892},{"c":11.56,"h":11.8,"l":10.8,"n":886,"o":11.31,"t":"2025-08-11T04:00:00Z","v":61447,"vw":11.469124},{"c":11.43,"h":11.5,"l":10.81,"n":698,"o":11.33,"t":"2025-08-12T04:00:00Z","v":53492,"vw":11.286201},{"c":11.6,"h":11.71,"l":10.92,"n":987,"o":11.39,"t":"2025-08-13T04:00:00Z","v":73979,"vw":11.3281},{"c":11.69,"h":11.85,"l":11.025,"n":861,"o":11.5,"t":"2025-08-14T04:00:00Z","v":63847,"vw":11.608013},{"c":11.75,"h":11.9,"l":11.18,"n":754,"o":11.18,"t":"2025-08-15T04:00:00Z","v":53360,"vw":11.63098},{"c":11.29,"h":12.08,"l":10.7786,"n":1027,"o":11.78,"t":"2025-08-18T04:00:00Z","v":81301,"vw":11.429198},{"c":11.66,"h":11.67,"l":11,"n":850,"o":11.145,"t":"2025-08-19T04:00:00Z","v":63450,"vw":11.374934},{"c":11.8,"h":11.88,"l":11.22,"n":638,"o":11.3,"t":"2025-08-20T04:00:00Z","v":34352,"vw":11.602066},{"c":11.97,"h":12.47,"l":11.43,"n":545,"o":11.96,"t":"2025-08-21T04:00:00Z","v":35124,"vw":11.996228},{"c":12.05,"h":12.28,"l":11.68,"n":536,"o":11.77,"t":"2025-08-22T04:00:00Z","v":35829,"vw":12.019873},{"c":12.24,"h":12.26,"l":11.97,"n":819,"o":12.14,"t":"2025-08-25T04:00:00Z","v":32680,"vw":12.156892},{"c":12.2,"h":12.45,"l":11.915,"n":856,"o":12.2,"t":"2025-08-26T04:00:00Z","v":48684,"vw":12.169993},{"c":12.29,"h":12.34,"l":11.76,"n":742,"o":12.15,"t":"2025-08-27T04:00:00Z","v":55435,"vw":12.09209},{"c":12.59,"h":12.615,"l":11.855,"n":1148,"o":12.09,"t":"2025-08-28T04:00:00Z","v":54419,"vw":12.345888},{"c":12.98,"h":13.25,"l":12.45,"n":1396,"o":12.59,"t":"2025-08-29T04:00:00Z","v":150302,"vw":12.898147},{"c":11.34,"h":12.825,"l":11.2942,"n":1147,"o":12.7,"t":"2025-09-02T04:00:00Z","v":112613,"vw":11.840261},{"c":10.605,"h":11.46,"l":10.4,"n":924,"o":11.46,"t":"2025-09-03T04:00:00Z","v":60877,"vw":10.779341},{"c":10.3,"h":10.61,"l":10,"n":919,"o":10.45,"t":"2025-09-04T04:00:00Z","v":55071,"vw":10.250514},{"c":9.94,"h":10.59,"l":9.815,"n":949,"o":10.59,"t":"2025-09-05T04:00:00Z","v":67437,"vw":9.974726},{"c":10,"h":10.22,"l":9.855,"n":945,"o":10.22,"t":"2025-09-08T04:00:00Z","v":58190,"vw":9.984656},{"c":9.69,"h":10.445,"l":9.58,"n":674,"o":10.1,"t":"2025-09-09T04:00:00Z","v":49922,"vw":9.980773},{"c":9.6,"h":10.06,"l":9.5,"n":905,"o":9.86,"t":"2025-09-10T04:00:00Z","v":45326,"vw":9.629622},{"c":9.18,"h":9.94,"l":9.05,"n":1023,"o":9.4,"t":"2025-09-11T04:00:00Z","v":45298,"vw":9.353763},{"c":9.77,"h":9.9599,"l":9.01,"n":691,"o":9.2,"t":"2025-09-12T04:00:00Z","v":54128,"vw":9.574484},{"c":9.08,"h":10.03,"l":8.84,"n":1376,"o":9.68,"t":"2025-09-15T04:00:00Z","v":65670,"vw":9.236816},{"c":8.39,"h":9.27,"l":7.89,"n":1457,"o":9.27,"t":"2025-09-16T04:00:00Z","v":87963,"vw":8.532048},{"c":8.85,"h":9.24,"l":8.35,"n":1521,"o":8.4,"t":"2025-09-17T04:00:00Z","v":106798,"vw":8.757402},{"c":8.75,"h":9.03,"l":8.44,"n":1485,"o":8.79,"t":"2025-09-18T04:00:00Z","v":115480,"vw":8.692939},{"c":9.33,"h":9.765,"l":8.36,"n":1583,"o":8.45,"t":"2025-09-19T04:00:00Z","v":251349,"vw":9.275954},{"c":10,"h":10.06,"l":9.0133,"n":1622,"o":9.02,"t":"2025-09-22T04:00:00Z","v":117133,"vw":9.640506},{"c":10.18,"h":10.5,"l":9.59,"n":1686,"o":9.89,"t":"2025-09-23T04:00:00Z","v":117855,"vw":10.061335},{"c":10.23,"h":10.25,"l":9.82,"n":1420,"o":10.03,"t":"2025-09-24T04:00:00Z","v":120226,"vw":10.073886},{"c":10.27,"h":10.43,"l":9.39,"n":2065,"o":9.96,"t":"2025-09-25T04:00:00Z","v":146574,"vw":10.077346},{"c":11.64,"h":11.7498,"l":10.15,"n":2241,"o":10.15,"t":"2025-09-26T04:00:00Z","v":175377,"vw":11.146154},{"c":11.97,"h":12.43,"l":11.1701,"n":1871,"o":12.43,"t":"2025-09-29T04:00:00Z","v":138474,"vw":11.8901},{"c":12,"h":12.5,"l":11.38,"n":2986,"o":11.74,"t":"2025-09-30T04:00:00Z","v":258424,"vw":11.991725},{"c":11.6,"h":11.9465,"l":10.29,"n":1560,"o":11.63,"t":"2025-10-01T04:00:00Z","v":103620,"vw":11.310431},{"c":11.34,"h":12,"l":10.96,"n":1462,"o":11.8,"t":"2025-10-02T04:00:00Z","v":76982,"vw":11.325356},{"c":11.48,"h":11.69,"l":10.8,"n":1603,"o":11.58,"t":"2025-10-03T04:00:00Z","v":82951,"vw":11.21756},{"c":11.37,"h":11.69,"l":10.65,"n":1929,"o":11.51,"t":"2025-10-06T04:00:00Z","v":123429,"vw":11.190174},{"c":11.48,"h":11.549,"l":10.69,"n":2148,"o":11.37,"t":"2025-10-07T04:00:00Z","v":94972,"vw":11.280926},{"c":11.57,"h":12.2,"l":11.07,"n":1449,"o":11.63,"t":"2025-10-08T04:00:00Z","v":86024,"vw":11.580679},{"c":11.18,"h":11.85,"l":11.11,"n":1805,"o":11.23,"t":"2025-10-09T04:00:00Z","v":89176,"vw":11.361094},{"c":10.84,"h":11.59,"l":10.36,"n":1914,"o":11.3,"t":"2025-10-10T04:00:00Z","v":91512,"vw":10.834629},{"c":10.35,"h":11,"l":10,"n":1099,"o":10.99,"t":"2025-10-13T04:00:00Z","v":65276,"vw":10.367441},{"c":10.31,"h":10.77,"l":9.9,"n":982,"o":10.28,"t":"2025-10-14T04:00:00Z","v":69147,"vw":10.211048},{"c":10.3,"h":10.605,"l":9.83,"n":1222,"o":10.45,"t":"2025-10-15T04:00:00Z","v":81187,"vw":10.112301},{"c":10.34,"h":10.88,"l":9.91,"n":1519,"o":10.3,"t":"2025-10-16T04:00:00Z","v":99504,"vw":10.300626},{"c":10.39,"h":10.46,"l":9.8,"n":1138,"o":10.3,"t":"2025-10-17T04:00:00Z","v":72269,"vw":10.14318},{"c":10.38,"h":10.49,"l":9.95,"n":1187,"o":10.32,"t":"2025-10-20T04:00:00Z","v":88550,"vw":10.142997},{"c":10.16,"h":10.38,"l":9.87,"n":1144,"o":10.38,"t":"2025-10-21T04:00:00Z","v":68155,"vw":10.1164},{"c":10.1,"h":10.4,"l":9.81,"n":1136,"o":10.055,"t":"2025-10-22T04:00:00Z","v":81634,"vw":10.030862},{"c":10.25,"h":10.275,"l":9.8,"n":1081,"o":10.2,"t":"2025-10-23T04:00:00Z","v":76554,"vw":10.078372},{"c":10.11,"h":10.4,"l":9.915,"n":924,"o":10.24,"t":"2025-10-24T04:00:00Z","v":70811,"vw":10.149089},{"c":10.05,"h":10.23,"l":9.91,"n":1113,"o":10.18,"t":"2025-10-27T04:00:00Z","v":70919,"vw":10.049364},{"c":10.04,"h":10.49,"l":9.92,"n":1895,"o":10,"t":"2025-10-28T04:00:00Z","v":130559,"vw":10.123129},{"c":10.5,"h":10.95,"l":9.825,"n":2190,"o":10.05,"t":"2025-10-29T04:00:00Z","v":150744,"vw":10.516854},{"c":10.36,"h":10.56,"l":10.1,"n":1188,"o":10.13,"t":"2025-10-30T04:00:00Z","v":83267,"vw":10.32214},{"c":11.42,"h":11.81,"l":9.2,"n":4309,"o":10,"t":"2025-10-31T04:00:00Z","v":376925,"vw":10.456301},{"c":10.545,"h":11.335,"l":10.45,"n":954,"o":11.25,"t":"2025-11-03T05:00:00Z","v":36640,"vw":10.852176},{"c":10.2,"h":10.59,"l":10.09,"n":549,"o":10.59,"t":"2025-11-04T05:00:00Z","v":18753,"vw":10.303532},{"c":10.07,"h":10.91,"l":10.07,"n":880,"o":10.27,"t":"2025-11-05T05:00:00Z","v":44337,"vw":10.496123},{"c":10.12,"h":10.42,"l":10.045,"n":516,"o":10.1,"t":"2025-11-06T05:00:00Z","v":22355,"vw":10.171153},{"c":10.25,"h":10.28,"l":9.73,"n":525,"o":10.12,"t":"2025-11-07T05:00:00Z","v":18166,"vw":10.032285},{"c":10.15,"h":10.16,"l":9.975,"n":182,"o":10.11,"t":"2025-11-10T05:00:00Z","v":6012,"vw":10.086871},{"c":10.2,"h":10.29,"l":10.01,"n":312,"o":10.29,"t":"2025-11-11T05:00:00Z","v":10087,"vw":10.184818},{"c":10.18,"h":10.675,"l":10.015,"n":738,"o":10.21,"t":"2025-11-12T05:00:00Z","v":34513,"vw":10.230293},{"c":10.23,"h":10.46,"l":9.85,"n":509,"o":9.89,"t":"2025-11-13T05:00:00Z","v":19357,"vw":10.078274},{"c":10.2,"h":10.48,"l":9.552,"n":4102,"o":9.552,"t":"2025-11-14T05:00:00Z","v":87886,"vw":10.059956},{"c":9.99,"h":10.4,"l":9.95,"n":800,"o":10.22,"t":"2025-11-17T05:00:00Z","v":10544,"vw":10.105464},{"c":10.26,"h":10.46,"l":9.7617,"n":465,"o":9.98,"t":"2025-11-18T05:00:00Z","v":19219,"vw":10.170137},{"c":9.97,"h":10.46,"l":9.835,"n":321,"o":10.26,"t":"2025-11-19T05:00:00Z","v":26048,"vw":10.028163},{"c":9.96,"h":10.18,"l":9.83,"n":484,"o":10,"t":"2025-11-20T05:00:00Z","v":15827,"vw":10.03961},{"c":10.92,"h":11.02,"l":9.83,"n":597,"o":10.06,"t":"2025-11-21T05:00:00Z","v":33883,"vw":10.577726},{"c":11.49,"h":11.65,"l":10.79,"n":611,"o":10.79,"t":"2025-11-24T05:00:00Z","v":29938,"vw":11.431481},{"c":11.8,"h":11.8,"l":11.27,"n":832,"o":11.55,"t":"2025-11-25T05:00:00Z","v":43887,"vw":11.484748},{"c":12.15,"h":12.17,"l":11.88,"n":749,"o":11.88,"t":"2025-11-26T05:00:00Z","v":22716,"vw":12.085523},{"c":12.54,"h":12.59,"l":12.16,"n":772,"o":12.16,"t":"2025-11-28T05:00:00Z","v":54882,"vw":12.465177},{"c":12.28,"h":12.59,"l":11.75,"n":460,"o":12.59,"t":"2025-12-01T05:00:00Z","v":12305,"vw":12.174079},{"c":12.19,"h":12.41,"l":11.51,"n":238,"o":12.24,"t":"2025-12-02T05:00:00Z","v":10494,"vw":12.099006},{"c":12.46,"h":12.5,"l":12.39,"n":325,"o":12.5,"t":"2025-12-03T05:00:00Z","v":4685,"vw":12.444311},{"c":12.02,"h":12.42,"l":11.9,"n":781,"o":12.3,"t":"2025-12-04T05:00:00Z","v":41084,"vw":12.103239},{"c":12.44,"h":12.595,"l":11.725,"n":3906,"o":12.17,"t":"2025-12-05T05:00:00Z","v":41061,"vw":12.144928},{"c":12.74,"h":12.74,"l":11.43,"n":280,"o":12.34,"t":"2025-12-08T05:00:00Z","v":17084,"vw":12.460426},{"c":12.7,"h":12.72,"l":12.0775,"n":221,"o":12.48,"t":"2025-12-09T05:00:00Z","v":9217,"vw":12.429687},{"c":12.5,"h":12.51,"l":12.36,"n":243,"o":12.48,"t":"2025-12-10T05:00:00Z","v":5444,"vw":12.475825},{"c":12.425,"h":12.67,"l":12.225,"n":313,"o":12.29,"t":"2025-12-11T05:00:00Z","v":16009,"vw":12.387648},{"c":12.47,"h":12.56,"l":12.26,"n":369,"o":12.43,"t":"2025-12-12T05:00:00Z","v":23505,"vw":12.402657},{"c":12.12,"h":12.345,"l":12.09,"n":141,"o":12.345,"t":"2025-12-15T05:00:00Z","v":3726,"vw":12.156864},{"c":12.11,"h":12.26,"l":11.9,"n":602,"o":12.05,"t":"2025-12-16T05:00:00Z","v":29858,"vw":12.054076},{"c":11.95,"h":12.03,"l":11.8162,"n":90,"o":11.8162,"t":"2025-12-17T05:00:00Z","v":12298,"vw":11.955177},{"c":11.6,"h":11.925,"l":11.53,"n":544,"o":11.82,"t":"2025-12-18T05:00:00Z","v":59856,"vw":11.742277},{"c":12.225,"h":12.39,"l":11.32,"n":248,"o":11.36,"t":"2025-12-19T05:00:00Z","v":9580,"vw":11.880684},{"c":12.43,"h":12.48,"l":12,"n":365,"o":12.01,"t":"2025-12-22T05:00:00Z","v":14796,"vw":12.320074},{"c":12.75,"h":12.75,"l":12.215,"n":276,"o":12.28,"t":"2025-12-23T05:00:00Z","v":8828,"vw":12.621987},{"c":12.4,"h":12.4,"l":12.14,"n":345,"o":12.305,"t":"2025-12-24T05:00:00Z","v":16422,"vw":12.312914},{"c":12.51,"h":12.62,"l":12.19,"n":459,"o":12.62,"t":"2025-12-26T05:00:00Z","v":21179,"vw":12.484775},{"c":12.72,"h":12.72,"l":12.23,"n":564,"o":12.23,"t":"2025-12-29T05:00:00Z","v":19675,"vw":12.45114},{"c":12.6,"h":12.72,"l":11.23,"n":1170,"o":12.57,"t":"2025-12-30T05:00:00Z","v":56209,"vw":12.412148},{"c":12.68,"h":12.9,"l":12.1901,"n":2102,"o":12.54,"t":"2025-12-31T05:00:00Z","v":226857,"vw":12.650659},{"c":12.61,"h":12.69,"l":12.225,"n":290,"o":12.63,"t":"2026-01-02T05:00:00Z","v":9004,"vw":12.51379},{"c":12.1,"h":12.5,"l":11.4364,"n":552,"o":12.5,"t":"2026-01-05T05:00:00Z","v":15153,"vw":12.222062},{"c":11.66,"h":12.31,"l":11.57,"n":300,"o":12.31,"t":"2026-01-06T05:00:00Z","v":12979,"vw":11.863762},{"c":11.53,"h":11.755,"l":11.35,"n":1417,"o":11.35,"t":"2026-01-07T05:00:00Z","v":16118,"vw":11.55011},{"c":11.71,"h":11.92,"l":11.1,"n":521,"o":11.41,"t":"2026-01-08T05:00:00Z","v":12369,"vw":11.449203},{"c":11.87,"h":11.9,"l":11.66,"n":524,"o":11.68,"t":"2026-01-09T05:00:00Z","v":7509,"vw":11.818051},{"c":12.29,"h":12.49,"l":11.38,"n":533,"o":11.38,"t":"2026-01-12T05:00:00Z","v":12025,"vw":12.211382},{"c":12.48,"h":12.48,"l":12.121,"n":295,"o":12.121,"t":"2026-01-13T05:00:00Z","v":12467,"vw":12.395396},{"c":11.92,"h":12.5,"l":11.875,"n":304,"o":12.5,"t":"2026-01-14T05:00:00Z","v":28998,"vw":12.178122},{"c":11.59,"h":12.02,"l":11.4,"n":401,"o":11.46,"t":"2026-01-15T05:00:00Z","v":44670,"vw":11.671888},{"c":12.43,"h":12.45,"l":11.64,"n":205,"o":11.8,"t":"2026-01-16T05:00:00Z","v":5658,"vw":12.168796},{"c":12.24,"h":12.46,"l":11.54,"n":335,"o":12.46,"t":"2026-01-20T05:00:00Z","v":12479,"vw":12.174382},{"c":12.42,"h":12.42,"l":11.62,"n":195,"o":12.01,"t":"2026-01-21T05:00:00Z","v":7945,"vw":12.205142},{"c":12.82,"h":12.86,"l":11.96,"n":321,"o":12.38,"t":"2026-01-22T05:00:00Z","v":12998,"vw":12.561706},{"c":12.1,"h":12.815,"l":11.63,"n":264,"o":12.74,"t":"2026-01-23T05:00:00Z","v":21240,"vw":12.424151},{"c":11.9,"h":12.25,"l":11.685,"n":178,"o":12.25,"t":"2026-01-26T05:00:00Z","v":7654,"vw":11.91808},{"c":12.29,"h":12.5,"l":11.815,"n":254,"o":12.29,"t":"2026-01-27T05:00:00Z","v":10470,"vw":12.203755},{"c":12.78,"h":12.96,"l":11.82,"n":270,"o":11.89,"t":"2026-01-28T05:00:00Z","v":14895,"vw":12.59543},{"c":12.69,"h":13.5,"l":11.84,"n":420,"o":12.23,"t":"2026-01-29T05:00:00Z","v":29114,"vw":12.448922},{"c":12.07,"h":12.86,"l":11.8,"n":920,"o":12.18,"t":"2026-01-30T05:00:00Z","v":67592,"vw":12.371886},{"c":10.98,"h":11.85,"l":10.715,"n":434,"o":11.85,"t":"2026-02-02T05:00:00Z","v":29299,"vw":11.263946},{"c":10.76,"h":10.9625,"l":10.0099,"n":417,"o":10.9625,"t":"2026-02-03T05:00:00Z","v":30871,"vw":10.321746},{"c":10.76,"h":10.76,"l":10.4,"n":124,"o":10.4,"t":"2026-02-04T05:00:00Z","v":5538,"vw":10.621776},{"c":10.26,"h":10.7007,"l":10.06,"n":132,"o":10.7007,"t":"2026-02-05T05:00:00Z","v":16604,"vw":10.272875},{"c":10.17,"h":10.4,"l":10.15,"n":218,"o":10.4,"t":"2026-02-06T05:00:00Z","v":5408,"vw":10.303429},{"c":10.59,"h":10.9,"l":10.39,"n":283,"o":10.8,"t":"2026-02-09T05:00:00Z","v":6626,"vw":10.658518},{"c":10.35,"h":10.5,"l":10.2,"n":664,"o":10.46,"t":"2026-02-10T05:00:00Z","v":10127,"vw":10.341993},{"c":10.49,"h":10.5,"l":10.2527,"n":123,"o":10.2527,"t":"2026-02-11T05:00:00Z","v":3710,"vw":10.436705},{"c":10.66,"h":10.66,"l":10.0801,"n":180,"o":10.0801,"t":"2026-02-12T05:00:00Z","v":3466,"vw":10.397698},{"c":10.52,"h":10.95,"l":10.5,"n":801,"o":10.86,"t":"2026-02-13T05:00:00Z","v":13366,"vw":10.716918},{"c":10.52,"h":10.69,"l":10.52,"n":252,"o":10.59,"t":"2026-02-17T05:00:00Z","v":2163,"vw":10.569126},{"c":10.9,"h":10.9,"l":10.52,"n":104,"o":10.52,"t":"2026-02-18T05:00:00Z","v":7728,"vw":10.707609},{"c":10.71,"h":10.83,"l":10.3,"n":222,"o":10.83,"t":"2026-02-19T05:00:00Z","v":5274,"vw":10.635456},{"c":11.1,"h":11.1,"l":10.765,"n":191,"o":10.765,"t":"2026-02-20T05:00:00Z","v":3050,"vw":10.817673},{"c":11.85,"h":12.4,"l":10.53,"n":337,"o":11.09,"t":"2026-02-23T05:00:00Z","v":5848,"vw":11.322859},{"c":11.89,"h":12,"l":10.8885,"n":106,"o":11.95,"t":"2026-02-24T05:00:00Z","v":3393,"vw":11.769774},{"c":12.12,"h":12.29,"l":11.95,"n":109,"o":12.15,"t":"2026-02-25T05:00:00Z","v":2624,"vw":12.11628},{"c":12.49,"h":12.55,"l":11.61,"n":173,"o":11.63,"t":"2026-02-26T05:00:00Z","v":4623,"vw":12.345081},{"c":11.8,"h":12.35,"l":11.6784,"n":202,"o":12,"t":"2026-02-27T05:00:00Z","v":13133,"vw":11.96966},{"c":11.2,"h":11.805,"l":11.16,"n":177,"o":11.28,"t":"2026-03-02T05:00:00Z","v":6128,"vw":11.303898},{"c":10.62,"h":11,"l":10.62,"n":144,"o":11,"t":"2026-03-03T05:00:00Z","v":4853,"vw":10.760059},{"c":11.46,"h":11.46,"l":10.75,"n":163,"o":10.75,"t":"2026-03-04T05:00:00Z","v":2438,"vw":11.123315},{"c":11.46,"h":11.46,"l":11.46,"n":0,"o":11.46,"t":"2026-03-05T05:00:00Z","v":0,"vw":0},{"c":11.53,"h":12.195,"l":11.25,"n":100,"o":12.195,"t":"2026-03-06T05:00:00Z","v":2159,"vw":11.631413},{"c":11.25,"h":11.71,"l":11.25,"n":142,"o":11.47,"t":"2026-03-09T04:00:00Z","v":6374,"vw":11.485499},{"c":11.49,"h":12.11,"l":11,"n":215,"o":11.5,"t":"2026-03-10T04:00:00Z","v":14926,"vw":11.490702},{"c":10.57,"h":11.49,"l":10.13,"n":207,"o":10.8,"t":"2026-03-11T04:00:00Z","v":8951,"vw":11.028284},{"c":10.68,"h":10.89,"l":10.15,"n":115,"o":10.45,"t":"2026-03-12T04:00:00Z","v":2528,"vw":10.687794},{"c":10.21,"h":11,"l":10.21,"n":106,"o":10.71,"t":"2026-03-13T04:00:00Z","v":2206,"vw":10.642218},{"c":10.46,"h":11.01,"l":10.23,"n":175,"o":10.63,"t":"2026-03-16T04:00:00Z","v":2705,"vw":10.685172},{"c":10.38,"h":10.545,"l":10,"n":238,"o":10.545,"t":"2026-03-17T04:00:00Z","v":23356,"vw":10.211406},{"c":10.76,"h":10.98,"l":10.76,"n":49,"o":10.98,"t":"2026-03-18T04:00:00Z","v":683,"vw":10.87},{"c":11,"h":11,"l":11,"n":28,"o":11,"t":"2026-03-19T04:00:00Z","v":583,"vw":11},{"c":10.99,"h":10.99,"l":10.47,"n":138,"o":10.69,"t":"2026-03-20T04:00:00Z","v":2123,"vw":10.753671},{"c":10.535,"h":10.835,"l":10.535,"n":143,"o":10.76,"t":"2026-03-23T04:00:00Z","v":3190,"vw":10.75072},{"c":11,"h":11,"l":10.6001,"n":68,"o":10.6001,"t":"2026-03-24T04:00:00Z","v":1636,"vw":10.679744},{"c":10.56,"h":10.87,"l":10.56,"n":82,"o":10.79,"t":"2026-03-25T04:00:00Z","v":4084,"vw":10.631862},{"c":10.75,"h":10.99,"l":10.56,"n":96,"o":10.87,"t":"2026-03-26T04:00:00Z","v":4011,"vw":10.638553},{"c":11.37,"h":11.37,"l":10.56,"n":126,"o":10.56,"t":"2026-03-27T04:00:00Z","v":4427,"vw":11.058679},{"c":11.4,"h":11.4,"l":9.66,"n":470,"o":10.93,"t":"2026-03-30T04:00:00Z","v":19675,"vw":10.662118},{"c":11.5,"h":11.5,"l":11.265,"n":104,"o":11.3,"t":"2026-03-31T04:00:00Z","v":10402,"vw":11.452214},{"c":11.6,"h":11.99,"l":11.35,"n":164,"o":11.6,"t":"2026-04-01T04:00:00Z","v":7072,"vw":11.651018},{"c":10.76,"h":11.5923,"l":10.66,"n":66,"o":11.12,"t":"2026-04-02T04:00:00Z","v":2550,"vw":11.174054},{"c":10.78,"h":11.02,"l":10.4,"n":274,"o":10.6307,"t":"2026-04-06T04:00:00Z","v":6043,"vw":10.659471},{"c":11.6,"h":11.7,"l":10.55,"n":138,"o":10.59,"t":"2026-04-07T04:00:00Z","v":53777,"vw":11.088503},{"c":11.75,"h":11.965,"l":11.6,"n":69,"o":11.7,"t":"2026-04-08T04:00:00Z","v":3927,"vw":11.788926},{"c":11.8,"h":11.8,"l":11.69,"n":156,"o":11.75,"t":"2026-04-09T04:00:00Z","v":4505,"vw":11.769414},{"c":11.8,"h":11.985,"l":11.8,"n":93,"o":11.985,"t":"2026-04-10T04:00:00Z","v":2093,"vw":11.82805},{"c":11.75,"h":11.81,"l":11.04,"n":643,"o":11.81,"t":"2026-04-13T04:00:00Z","v":58037,"vw":11.501097},{"c":11.3,"h":11.56,"l":10.85,"n":192,"o":11.56,"t":"2026-04-14T04:00:00Z","v":15224,"vw":11.07814},{"c":12,"h":12,"l":11.26,"n":137,"o":11.26,"t":"2026-04-15T04:00:00Z","v":9686,"vw":11.781681},{"c":11.56,"h":12,"l":11.02,"n":146,"o":12,"t":"2026-04-16T04:00:00Z","v":9145,"vw":11.367827},{"c":11.6051,"h":11.6051,"l":11.56,"n":58,"o":11.56,"t":"2026-04-17T04:00:00Z","v":1114,"vw":11.569957},{"c":11.7,"h":11.8499,"l":11.7,"n":83,"o":11.8399,"t":"2026-04-20T04:00:00Z","v":2060,"vw":11.811606},{"c":11.9899,"h":11.9899,"l":11.5,"n":81,"o":11.5,"t":"2026-04-21T04:00:00Z","v":2272,"vw":11.680426},{"c":11.99,"h":11.99,"l":11.7301,"n":54,"o":11.74,"t":"2026-04-22T04:00:00Z","v":1230,"vw":11.917365},{"c":11.73,"h":12.04,"l":10.93,"n":585,"o":12.04,"t":"2026-04-23T04:00:00Z","v":9179,"vw":11.708144},{"c":12.02,"h":12.05,"l":11.54,"n":455,"o":11.54,"t":"2026-04-24T04:00:00Z","v":3538,"vw":11.85792},{"c":11.945,"h":12.1375,"l":11.68,"n":4865,"o":12,"t":"2026-04-27T04:00:00Z","v":13451,"vw":11.960646},{"c":12.14,"h":12.14,"l":11.7516,"n":88,"o":11.95,"t":"2026-04-28T04:00:00Z","v":2205,"vw":11.89687},{"c":11.81,"h":12.13,"l":11.81,"n":54,"o":12.13,"t":"2026-04-29T04:00:00Z","v":1270,"vw":11.977214},{"c":11.9,"h":11.9,"l":11.801,"n":503,"o":11.801,"t":"2026-04-30T04:00:00Z","v":1546,"vw":11.853953},{"c":11.77,"h":12.04,"l":11.66,"n":186,"o":12,"t":"2026-05-01T04:00:00Z","v":6253,"vw":11.957825},{"c":11.55,"h":11.6131,"l":11.55,"n":112,"o":11.6131,"t":"2026-05-04T04:00:00Z","v":4381,"vw":11.553928},{"c":11.53,"h":11.57,"l":11.0913,"n":114,"o":11.54,"t":"2026-05-05T04:00:00Z","v":5114,"vw":11.521424},{"c":11.45,"h":11.545,"l":11.24,"n":160,"o":11.51,"t":"2026-05-06T04:00:00Z","v":3748,"vw":11.376171},{"c":11.03,"h":11.45,"l":11.025,"n":86,"o":11.45,"t":"2026-05-07T04:00:00Z","v":1652,"vw":11.157393},{"c":11.18,"h":11.18,"l":11.0199,"n":146,"o":11.0199,"t":"2026-05-08T04:00:00Z","v":2498,"vw":11.040687},{"c":10.87,"h":12.05,"l":10.87,"n":259,"o":11.2,"t":"2026-05-11T04:00:00Z","v":23864,"vw":11.517105},{"c":11.1,"h":11.2,"l":10.5,"n":214,"o":10.8,"t":"2026-05-12T04:00:00Z","v":6967,"vw":10.868312},{"c":11.32,"h":11.3531,"l":10.09,"n":133,"o":10.09,"t":"2026-05-13T04:00:00Z","v":4079,"vw":10.909266},{"c":11.65,"h":11.65,"l":11.15,"n":69,"o":11.2607,"t":"2026-05-14T04:00:00Z","v":2274,"vw":11.373141},{"c":11.5,"h":12.05,"l":10.26,"n":197,"o":10.975,"t":"2026-05-15T04:00:00Z","v":3844,"vw":11.083468},{"c":11.49,"h":11.49,"l":10.6,"n":109,"o":10.6,"t":"2026-05-18T04:00:00Z","v":2340,"vw":10.995703},{"c":11.6,"h":11.6,"l":11.6,"n":64,"o":11.6,"t":"2026-05-19T04:00:00Z","v":1023,"vw":11.6},{"c":11.89,"h":11.89,"l":11.89,"n":51,"o":11.89,"t":"2026-05-20T04:00:00Z","v":402,"vw":11.89},{"c":11.89,"h":11.91,"l":11.455,"n":73,"o":11.91,"t":"2026-05-21T04:00:00Z","v":1417,"vw":11.707886},{"c":11.89,"h":11.89,"l":11.005,"n":207,"o":11.06,"t":"2026-05-22T04:00:00Z","v":5413,"vw":11.209882},{"c":11.87,"h":11.87,"l":11.16,"n":173,"o":11.21,"t":"2026-05-26T04:00:00Z","v":5112,"vw":11.51983},{"c":11.84,"h":11.84,"l":11.23,"n":213,"o":11.24,"t":"2026-05-27T04:00:00Z","v":7315,"vw":11.581193},{"c":11.44,"h":11.69,"l":11.01,"n":186,"o":11.58,"t":"2026-05-28T04:00:00Z","v":9022,"vw":11.376034},{"c":11.94,"h":11.94,"l":11.0049,"n":218,"o":11.0049,"t":"2026-05-29T04:00:00Z","v":6447,"vw":11.855043},{"c":11.7,"h":11.9,"l":11.7,"n":77,"o":11.89,"t":"2026-06-01T04:00:00Z","v":1642,"vw":11.86707},{"c":11.36,"h":11.52,"l":11.305,"n":171,"o":11.5,"t":"2026-06-02T04:00:00Z","v":12190,"vw":11.491173},{"c":11.23,"h":11.23,"l":11.23,"n":63,"o":11.23,"t":"2026-06-03T04:00:00Z","v":1220,"vw":11.23},{"c":11.44,"h":11.44,"l":11,"n":99,"o":11.4,"t":"2026-06-04T04:00:00Z","v":2501,"vw":11.167664},{"c":11.36,"h":11.36,"l":10.525,"n":153,"o":10.525,"t":"2026-06-05T04:00:00Z","v":1897,"vw":11.080995},{"c":11.24,"h":11.24,"l":11.12,"n":85,"o":11.12,"t":"2026-06-08T04:00:00Z","v":774,"vw":11.188219},{"c":10.87,"h":11.5,"l":10.87,"n":47,"o":11.5,"t":"2026-06-09T04:00:00Z","v":1296,"vw":10.991154},{"c":11.47,"h":11.47,"l":11.47,"n":58,"o":11.47,"t":"2026-06-10T04:00:00Z","v":1352,"vw":11.47},{"c":11.25,"h":11.47,"l":10.86,"n":98,"o":11.47,"t":"2026-06-11T04:00:00Z","v":1462,"vw":11.102611},{"c":11.49,"h":11.49,"l":11.03,"n":83,"o":11.03,"t":"2026-06-12T04:00:00Z","v":1997,"vw":11.409343},{"c":11.5,"h":11.5,"l":11.5,"n":92,"o":11.5,"t":"2026-06-15T04:00:00Z","v":1528,"vw":11.5},{"c":11.47,"h":11.47,"l":10.64,"n":117,"o":11.13,"t":"2026-06-16T04:00:00Z","v":3399,"vw":11.272114},{"c":11.4,"h":11.4,"l":11.02,"n":82,"o":11.05,"t":"2026-06-17T04:00:00Z","v":2420,"vw":11.288759},{"c":11.4,"h":11.4,"l":11.4,"n":38,"o":11.4,"t":"2026-06-18T04:00:00Z","v":1582,"vw":11.4},{"c":11.5,"h":11.5,"l":10.72,"n":102,"o":11.2283,"t":"2026-06-22T04:00:00Z","v":2472,"vw":11.247064},{"c":11.16,"h":11.16,"l":10.04,"n":137,"o":10.87,"t":"2026-06-23T04:00:00Z","v":5087,"vw":10.934492},{"c":11.3,"h":11.3,"l":11.13,"n":183,"o":11.15,"t":"2026-06-24T04:00:00Z","v":5436,"vw":11.289681},{"c":11.45,"h":11.45,"l":11.29,"n":123,"o":11.3,"t":"2026-06-25T04:00:00Z","v":9130,"vw":11.327392},{"c":11.5,"h":11.5,"l":10.79,"n":176,"o":11.3,"t":"2026-06-26T04:00:00Z","v":20341,"vw":11.439693},{"c":12,"h":12.12,"l":10.24,"n":312,"o":10.24,"t":"2026-06-29T04:00:00Z","v":52422,"vw":11.628625},{"c":12.75,"h":12.75,"l":11.05,"n":595,"o":12.04,"t":"2026-06-30T04:00:00Z","v":50841,"vw":12.371537},{"c":12.43,"h":12.5,"l":11.4701,"n":396,"o":12.16,"t":"2026-07-01T04:00:00Z","v":36007,"vw":12.283962},{"c":12.45,"h":12.49,"l":12.0144,"n":151,"o":12.2,"t":"2026-07-02T04:00:00Z","v":10540,"vw":12.353322},{"c":12.19,"h":12.56,"l":11.81,"n":453,"o":12.56,"t":"2026-07-06T04:00:00Z","v":26266,"vw":12.134149},{"c":11.94,"h":12.35,"l":11.75,"n":269,"o":11.75,"t":"2026-07-07T04:00:00Z","v":16375,"vw":12.058067},{"c":12.04,"h":12.15,"l":10.711,"n":336,"o":12.14,"t":"2026-07-08T04:00:00Z","v":17818,"vw":11.861611},{"c":12.27,"h":12.27,"l":12.27,"n":81,"o":12.27,"t":"2026-07-09T04:00:00Z","v":9204,"vw":12.27},{"c":11.97,"h":12.26,"l":11.76,"n":329,"o":12.15,"t":"2026-07-10T04:00:00Z","v":17211,"vw":12.044244},{"c":12.08,"h":12.22,"l":11.79,"n":313,"o":12.14,"t":"2026-07-13T04:00:00Z","v":18349,"vw":11.98489},{"c":12.06,"h":12.29,"l":11.15,"n":140,"o":11.378,"t":"2026-07-14T04:00:00Z","v":13577,"vw":11.885274},{"c":11.95,"h":12,"l":11.48,"n":293,"o":11.95,"t":"2026-07-15T04:00:00Z","v":19529,"vw":11.778782},{"c":12,"h":12,"l":11.4,"n":91,"o":11.9,"t":"2026-07-16T04:00:00Z","v":12344,"vw":11.893186},{"c":12,"h":12.04,"l":12,"n":47,"o":12.04,"t":"2026-07-17T04:00:00Z","v":9376,"vw":12.005977},{"c":12,"h":12,"l":12,"n":52,"o":12,"t":"2026-07-20T04:00:00Z","v":8835,"vw":12},{"c":12.09,"h":12.09,"l":11.8,"n":211,"o":11.8,"t":"2026-07-21T04:00:00Z","v":13432,"vw":12.049568},{"c":12,"h":12,"l":11.85,"n":350,"o":12,"t":"2026-07-22T04:00:00Z","v":25410,"vw":11.986567},{"c":12.08,"h":12.08,"l":11.91,"n":80,"o":11.91,"t":"2026-07-23T04:00:00Z","v":12272,"vw":12.05688},{"c":12.01,"h":12.01,"l":11.99,"n":38,"o":12,"t":"2026-07-24T04:00:00Z","v":3500,"vw":12.005605},{"c":11.98,"h":12.2,"l":11.59,"n":286,"o":11.73,"t":"2026-07-27T04:00:00Z","v":13371,"vw":11.906953},{"c":11.98,"h":12,"l":11.63,"n":358,"o":11.9,"t":"2026-07-28T04:00:00Z","v":16427,"vw":11.964604},{"c":12.08,"h":12.08,"l":11.67,"n":478,"o":11.67,"t":"2026-07-29T04:00:00Z","v":25559,"vw":11.998106},{"c":12.5,"h":12.62,"l":11.76,"n":390,"o":11.77,"t":"2026-07-30T04:00:00Z","v":36339,"vw":12.181672},{"c":12.88,"h":12.88,"l":11.76,"n":898,"o":12.5,"t":"2026-07-31T04:00:00Z","v":113661,"vw":12.270753},{"c":11.91,"h":12.8,"l":11.1,"n":573,"o":12.8,"t":"2026-08-03T04:00:00Z","v":33911,"vw":11.824526},{"c":11.79,"h":11.88,"l":11.355,"n":232,"o":11.78,"t":"2026-08-04T04:00:00Z","v":6515,"vw":11.67932},{"c":11.57,"h":11.88,"l":11.4975,"n":99,"o":11.86,"t":"2026-08-05T04:00:00Z","v":3384,"vw":11.733147},{"c":11.7,"h":11.83,"l":11.53,"n":219,"o":11.82,"t":"2026-08-06T04:00:00Z","v":5895,"vw":11.659727},{"c":11.83,"h":11.835,"l":11.06,"n":613,"o":11.51,"t":"2026-08-07T04:00:00Z","v":25873,"vw":11.544782},{"c":11.63,"h":12,"l":11.42,"n":433,"o":11.76,"t":"2026-08-10T04:00:00Z","v":22714,"vw":11.706519},{"c":11.83,"h":11.88,"l":11.77,"n":89,"o":11.77,"t":"2026-08-11T04:00:00Z","v":12390,"vw":11.819277},{"c":11.88,"h":11.99,"l":11.38,"n":686,"o":11.52,"t":"2026-08-12T04:00:00Z","v":21595,"vw":11.685873},{"c":11.91,"h":11.91,"l":11.486,"n":380,"o":11.765,"t":"2026-08-13T04:00:00Z","v":4673,"vw":11.849195},{"c":11.69,"h":11.98,"l":11.61,"n":307,"o":11.98,"t":"2026-08-14T04:00:00Z","v":4129,"vw":11.674326},{"c":12,"h":12,"l":11.88,"n":224,"o":11.99,"t":"2026-08-17T04:00:00Z","v":3908,"vw":11.969582},{"c":11.99,"h":11.99,"l":11.55,"n":251,"o":11.97,"t":"2026-08-18T04:00:00Z","v":7209,"vw":11.817402},{"c":11.95,"h":12,"l":11.9,"n":178,"o":11.98,"t":"2026-08-19T04:00:00Z","v":8191,"vw":11.967402},{"c":11.6792,"h":11.9,"l":11.2501,"n":81,"o":11.9,"t":"2026-08-20T04:00:00Z","v":5357,"vw":11.54427},{"c":11.34,"h":11.89,"l":11.34,"n":300,"o":11.6,"t":"2026-08-21T04:00:00Z","v":7799,"vw":11.6264},{"c":11.4,"h":11.48,"l":11.18,"n":436,"o":11.4,"t":"2026-08-24T04:00:00Z","v":13899,"vw":11.362597},{"c":11.4,"h":11.415,"l":11.115,"n":431,"o":11.275,"t":"2026-08-25T04:00:00Z","v":22098,"vw":11.338185},{"c":11.4,"h":11.4,"l":11.1,"n":1588,"o":11.35,"t":"2026-08-26T04:00:00Z","v":35416,"vw":11.330401},{"c":11.3,"h":11.35,"l":11.2,"n":588,"o":11.3,"t":"2026-08-27T04:00:00Z","v":39900,"vw":11.294862},{"c":11.3,"h":11.42,"l":11.2,"n":617,"o":11.4,"t":"2026-08-28T04:00:00Z","v":49017,"vw":11.336933},{"c":11.74,"h":11.74,"l":11.055,"n":869,"o":11.27,"t":"2026-08-31T04:00:00Z","v":70885,"vw":11.433837},{"c":11.6,"h":11.99,"l":11.535,"n":552,"o":11.57,"t":"2026-09-01T04:00:00Z","v":8325,"vw":11.661647},{"c":11.6,"h":11.95,"l":11.12,"n":397,"o":11.55,"t":"2026-09-02T04:00:00Z","v":18065,"vw":11.641131},{"c":11.6,"h":11.8,"l":11.08,"n":290,"o":11.7,"t":"2026-09-03T04:00:00Z","v":10189,"vw":11.585888},{"c":11.56,"h":11.69,"l":11.38,"n":197,"o":11.38,"t":"2026-09-04T04:00:00Z","v":5513,"vw":11.587309},{"c":11.59,"h":11.78,"l":11.08,"n":348,"o":11.36,"t":"2026-09-08T04:00:00Z","v":8005,"vw":11.53709},{"c":11.6,"h":11.8,"l":11.205,"n":239,"o":11.62,"t":"2026-09-09T04:00:00Z","v":9078,"vw":11.581302},{"c":11.31,"h":11.8,"l":11.25,"n":233,"o":11.69,"t":"2026-09-10T04:00:00Z","v":7134,"vw":11.461151},{"c":11.58,"h":11.7999,"l":11.13,"n":472,"o":11.35,"t":"2026-09-11T04:00:00Z","v":11936,"vw":11.490091},{"c":11.36,"h":11.5,"l":11.25,"n":515,"o":11.42,"t":"2026-09-14T04:00:00Z","v":12026,"vw":11.358313},{"c":11.17,"h":11.485,"l":11.1,"n":1299,"o":11.1,"t":"2026-09-15T04:00:00Z","v":13553,"vw":11.328014},{"c":11.2,"h":11.35,"l":11.07,"n":591,"o":11.19,"t":"2026-09-16T04:00:00Z","v":11455,"vw":11.22939},{"c":11.2,"h":11.33,"l":11.01,"n":626,"o":11.02,"t":"2026-09-17T04:00:00Z","v":11373,"vw":11.180033},{"c":11.6,"h":11.8,"l":10.89,"n":542,"o":11.05,"t":"2026-09-18T04:00:00Z","v":17575,"vw":11.497981},{"c":11.23,"h":11.73,"l":11.03,"n":362,"o":11.41,"t":"2026-09-21T04:00:00Z","v":10206,"vw":11.396558},{"c":10.99,"h":11.36,"l":10.93,"n":693,"o":11.25,"t":"2026-09-22T04:00:00Z","v":19722,"vw":11.126686},{"c":10.98,"h":11.1999,"l":10.76,"n":206,"o":10.87,"t":"2026-09-23T04:00:00Z","v":4959,"vw":10.903003},{"c":10.95,"h":11.085,"l":10.8,"n":234,"o":10.8,"t":"2026-09-24T04:00:00Z","v":9689,"vw":10.971451},{"c":10.81,"h":10.92,"l":10.69,"n":229,"o":10.79,"t":"2026-09-25T04:00:00Z","v":11630,"vw":10.790997},{"c":10.89,"h":10.94,"l":10.52,"n":661,"o":10.729,"t":"2026-09-28T04:00:00Z","v":17839,"vw":10.745294},{"c":11,"h":11,"l":10.45,"n":847,"o":10.62,"t":"2026-09-29T04:00:00Z","v":33388,"vw":10.816881},{"c":11,"h":11,"l":10.385,"n":907,"o":10.78,"t":"2026-09-30T04:00:00Z","v":83015,"vw":10.841443},{"c":10.45,"h":10.82,"l":10.185,"n":405,"o":10.82,"t":"2026-10-01T04:00:00Z","v":13771,"vw":10.434246},{"c":10.59,"h":10.72,"l":10.355,"n":292,"o":10.55,"t":"2026-10-02T04:00:00Z","v":11608,"vw":10.545514},{"c":10.06,"h":10.43,"l":9.7701,"n":538,"o":10.43,"t":"2026-10-05T04:00:00Z","v":25363,"vw":10.077125},{"c":9.86,"h":10.21,"l":9.18,"n":1019,"o":10.2,"t":"2026-10-06T04:00:00Z","v":37720,"vw":9.826976},{"c":9.69,"h":9.93,"l":9.14,"n":1254,"o":9.7,"t":"2026-10-07T04:00:00Z","v":37963,"vw":9.572643},{"c":9.43,"h":9.96,"l":9.045,"n":882,"o":9.41,"t":"2026-10-08T04:00:00Z","v":38501,"vw":9.459168},{"c":9.66,"h":9.898,"l":9.1,"n":2210,"o":9.3,"t":"2026-10-09T04:00:00Z","v":43517,"vw":9.461251},{"c":9.8,"h":9.865,"l":9.245,"n":1105,"o":9.48,"t":"2026-10-12T04:00:00Z","v":27523,"vw":9.521294},{"c":9.34,"h":9.74,"l":9.04,"n":2098,"o":9.64,"t":"2026-10-13T04:00:00Z","v":33882,"vw":9.324394},{"c":9.66,"h":9.74,"l":9.14,"n":2576,"o":9.29,"t":"2026-10-14T04:00:00Z","v":42485,"vw":9.421046},{"c":10,"h":10.165,"l":9.47,"n":1767,"o":9.9176,"t":"2026-10-15T04:00:00Z","v":42711,"vw":9.817729},{"c":9.93,"h":10.29,"l":9.72,"n":3091,"o":9.98,"t":"2026-10-16T04:00:00Z","v":68854,"vw":9.942109},{"c":10.1,"h":10.12,"l":9.505,"n":3487,"o":9.84,"t":"2026-10-19T04:00:00Z","v":75335,"vw":9.829306},{"c":9.94,"h":10.2,"l":9.7,"n":2406,"o":9.75,"t":"2026-10-20T04:00:00Z","v":45867,"vw":9.939442},{"c":9.5,"h":10,"l":9.39,"n":1373,"o":10,"t":"2026-10-21T04:00:00Z","v":21538,"vw":9.661025},{"c":9.55,"h":9.99,"l":8.785,"n":2481,"o":9.255,"t":"2026-10-22T04:00:00Z","v":57480,"vw":9.512392},{"c":9.53,"h":9.66,"l":9.5,"n":1307,"o":9.6,"t":"2026-10-23T04:00:00Z","v":26210,"vw":9.575014}],"volatilityBars":[{"c":11.35,"h":11.36,"l":11.17,"n":47,"o":11.25,"t":"2026-09-22T13:30:00Z","v":3510,"vw":11.28438},{"c":11.16,"h":11.25,"l":11.03,"n":124,"o":11.03,"t":"2026-09-22T13:45:00Z","v":4325,"vw":11.132323},{"c":11.02,"h":11.14,"l":11,"n":87,"o":11.13,"t":"2026-09-22T14:00:00Z","v":3576,"vw":11.057049},{"c":11,"h":11,"l":11,"n":11,"o":11,"t":"2026-09-22T14:15:00Z","v":417,"vw":11},{"c":11.03,"h":11.03,"l":11.03,"n":17,"o":11.03,"t":"2026-09-22T17:45:00Z","v":138,"vw":11.03},{"c":11.28,"h":11.28,"l":11.28,"n":5,"o":11.28,"t":"2026-09-22T18:30:00Z","v":295,"vw":11.28},{"c":11,"h":11.21,"l":10.93,"n":142,"o":10.93,"t":"2026-09-22T19:45:00Z","v":5869,"vw":11.067389},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-09-22T20:00:00Z","v":194,"vw":10.99},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-23T11:00:00Z","v":300,"vw":10.76},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-09-23T13:30:00Z","v":201,"vw":10.87},{"c":10.855,"h":10.855,"l":10.855,"n":3,"o":10.855,"t":"2026-09-23T13:45:00Z","v":102,"vw":10.855},{"c":10.76,"h":10.79,"l":10.76,"n":5,"o":10.79,"t":"2026-09-23T14:00:00Z","v":556,"vw":10.771289},{"c":11.1999,"h":11.1999,"l":10.975,"n":5,"o":10.975,"t":"2026-09-23T18:15:00Z","v":434,"vw":11.034126},{"c":10.86,"h":10.86,"l":10.84,"n":30,"o":10.85,"t":"2026-09-23T19:45:00Z","v":1359,"vw":10.848553},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-09-23T20:00:00Z","v":1052,"vw":10.98},{"c":10.985,"h":10.985,"l":10.8,"n":11,"o":10.8,"t":"2026-09-24T13:30:00Z","v":1250,"vw":10.945623},{"c":10.975,"h":10.975,"l":10.975,"n":2,"o":10.975,"t":"2026-09-24T16:45:00Z","v":176,"vw":10.975},{"c":10.975,"h":10.975,"l":10.975,"n":3,"o":10.975,"t":"2026-09-24T18:15:00Z","v":204,"vw":10.975},{"c":10.975,"h":10.975,"l":10.975,"n":8,"o":10.975,"t":"2026-09-24T18:30:00Z","v":566,"vw":10.975},{"c":10.975,"h":10.975,"l":10.975,"n":2,"o":10.975,"t":"2026-09-24T18:45:00Z","v":200,"vw":10.975},{"c":10.975,"h":10.975,"l":10.975,"n":7,"o":10.975,"t":"2026-09-24T19:00:00Z","v":304,"vw":10.975},{"c":10.975,"h":10.975,"l":10.975,"n":2,"o":10.975,"t":"2026-09-24T19:15:00Z","v":200,"vw":10.975},{"c":11.035,"h":11.035,"l":10.97,"n":4,"o":10.975,"t":"2026-09-24T19:30:00Z","v":342,"vw":10.993333},{"c":10.95,"h":11.085,"l":10.92,"n":92,"o":11.035,"t":"2026-09-24T19:45:00Z","v":4819,"vw":10.979467},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-09-24T20:00:00Z","v":331,"vw":10.95},{"c":10.78,"h":10.84,"l":10.77,"n":5,"o":10.79,"t":"2026-09-25T13:30:00Z","v":600,"vw":10.786667},{"c":10.83,"h":10.89,"l":10.83,"n":3,"o":10.89,"t":"2026-09-25T15:00:00Z","v":400,"vw":10.870519},{"c":10.9,"h":10.92,"l":10.9,"n":9,"o":10.9,"t":"2026-09-25T15:45:00Z","v":680,"vw":10.906667},{"c":10.75,"h":10.75,"l":10.75,"n":13,"o":10.75,"t":"2026-09-25T16:15:00Z","v":890,"vw":10.75},{"c":10.7,"h":10.83,"l":10.69,"n":116,"o":10.83,"t":"2026-09-25T19:45:00Z","v":7421,"vw":10.778827},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-09-25T20:00:00Z","v":1384,"vw":10.81},{"c":10.729,"h":10.729,"l":10.729,"n":1,"o":10.729,"t":"2026-09-28T13:30:00Z","v":200,"vw":10.729},{"c":10.6,"h":10.78,"l":10.57,"n":15,"o":10.58,"t":"2026-09-28T14:30:00Z","v":966,"vw":10.645625},{"c":10.655,"h":10.655,"l":10.52,"n":14,"o":10.6,"t":"2026-09-28T15:00:00Z","v":1000,"vw":10.552143},{"c":10.62,"h":10.8,"l":10.61,"n":6,"o":10.685,"t":"2026-09-28T16:15:00Z","v":460,"vw":10.67875},{"c":10.73,"h":10.8,"l":10.55,"n":11,"o":10.55,"t":"2026-09-28T16:45:00Z","v":986,"vw":10.634146},{"c":10.87,"h":10.87,"l":10.62,"n":17,"o":10.62,"t":"2026-09-28T17:45:00Z","v":857,"vw":10.694907},{"c":10.815,"h":10.815,"l":10.815,"n":16,"o":10.815,"t":"2026-09-28T18:00:00Z","v":313,"vw":10.815},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-28T18:15:00Z","v":220,"vw":10.94},{"c":10.7058,"h":10.7058,"l":10.7058,"n":6,"o":10.7058,"t":"2026-09-28T18:45:00Z","v":185,"vw":10.7058},{"c":10.8,"h":10.8,"l":10.6,"n":26,"o":10.61,"t":"2026-09-28T19:00:00Z","v":1377,"vw":10.638921},{"c":10.82,"h":10.88,"l":10.62,"n":141,"o":10.69,"t":"2026-09-28T19:45:00Z","v":7703,"vw":10.770184},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-09-28T20:00:00Z","v":2007,"vw":10.89},{"c":10.64,"h":10.73,"l":10.62,"n":26,"o":10.62,"t":"2026-09-29T14:00:00Z","v":731,"vw":10.661052},{"c":10.63,"h":10.63,"l":10.61,"n":7,"o":10.622,"t":"2026-09-29T14:45:00Z","v":518,"vw":10.620408},{"c":10.5,"h":10.63,"l":10.5,"n":14,"o":10.625,"t":"2026-09-29T15:00:00Z","v":987,"vw":10.531623},{"c":10.705,"h":10.705,"l":10.705,"n":1,"o":10.705,"t":"2026-09-29T15:15:00Z","v":100,"vw":10.705},{"c":10.615,"h":10.615,"l":10.615,"n":2,"o":10.615,"t":"2026-09-29T16:00:00Z","v":118,"vw":10.615},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-29T16:15:00Z","v":132,"vw":10.5},{"c":10.46,"h":10.73,"l":10.46,"n":8,"o":10.73,"t":"2026-09-29T18:00:00Z","v":337,"vw":10.553333},{"c":10.66,"h":10.66,"l":10.45,"n":5,"o":10.45,"t":"2026-09-29T18:15:00Z","v":401,"vw":10.5225},{"c":10.73,"h":10.73,"l":10.54,"n":8,"o":10.54,"t":"2026-09-29T19:00:00Z","v":479,"vw":10.61},{"c":10.63,"h":10.73,"l":10.6,"n":15,"o":10.65,"t":"2026-09-29T19:15:00Z","v":1190,"vw":10.656429},{"c":10.63,"h":10.73,"l":10.6,"n":22,"o":10.63,"t":"2026-09-29T19:30:00Z","v":2338,"vw":10.695196},{"c":10.99,"h":11,"l":10.655,"n":398,"o":10.655,"t":"2026-09-29T19:45:00Z","v":19398,"vw":10.837244},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-29T20:00:00Z","v":5514,"vw":11},{"c":10.4,"h":10.78,"l":10.385,"n":11,"o":10.78,"t":"2026-09-30T13:45:00Z","v":831,"vw":10.46612},{"c":10.63,"h":10.99,"l":10.62,"n":9,"o":10.755,"t":"2026-09-30T14:45:00Z","v":695,"vw":10.711195},{"c":10.6,"h":10.775,"l":10.6,"n":6,"o":10.7,"t":"2026-09-30T15:15:00Z","v":428,"vw":10.66875},{"c":10.75,"h":10.775,"l":10.6,"n":9,"o":10.775,"t":"2026-09-30T15:30:00Z","v":805,"vw":10.705625},{"c":10.73,"h":10.75,"l":10.61,"n":5,"o":10.61,"t":"2026-09-30T16:00:00Z","v":335,"vw":10.693601},{"c":10.625,"h":10.775,"l":10.6,"n":9,"o":10.6,"t":"2026-09-30T16:15:00Z","v":754,"vw":10.661181},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-30T16:30:00Z","v":100,"vw":10.57},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-09-30T16:45:00Z","v":100,"vw":10.45},{"c":10.6,"h":10.683,"l":10.6,"n":4,"o":10.683,"t":"2026-09-30T17:00:00Z","v":1254,"vw":10.65017},{"c":10.45,"h":10.69,"l":10.415,"n":8,"o":10.42,"t":"2026-09-30T17:30:00Z","v":779,"vw":10.467283},{"c":10.455,"h":10.7,"l":10.42,"n":17,"o":10.42,"t":"2026-09-30T17:45:00Z","v":1360,"vw":10.462678},{"c":10.63,"h":10.63,"l":10.42,"n":15,"o":10.58,"t":"2026-09-30T18:15:00Z","v":1038,"vw":10.490638},{"c":10.69,"h":10.7,"l":10.42,"n":34,"o":10.42,"t":"2026-09-30T18:30:00Z","v":2360,"vw":10.58722},{"c":10.605,"h":10.7,"l":10.52,"n":10,"o":10.52,"t":"2026-09-30T18:45:00Z","v":1090,"vw":10.645238},{"c":10.605,"h":10.7,"l":10.605,"n":7,"o":10.7,"t":"2026-09-30T19:00:00Z","v":600,"vw":10.624},{"c":10.605,"h":10.61,"l":10.605,"n":13,"o":10.605,"t":"2026-09-30T19:15:00Z","v":656,"vw":10.605977},{"c":10.775,"h":10.775,"l":10.6,"n":94,"o":10.605,"t":"2026-09-30T19:30:00Z","v":7761,"vw":10.659329},{"c":10.985,"h":11,"l":10.63,"n":476,"o":10.77,"t":"2026-09-30T19:45:00Z","v":39540,"vw":10.876707},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-30T20:00:00Z","v":19527,"vw":11},{"c":10.89,"h":10.89,"l":10.89,"n":4,"o":10.89,"t":"2026-09-30T22:15:00Z","v":600,"vw":10.89},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-10-01T13:30:00Z","v":731,"vw":10.82},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-01T13:45:00Z","v":225,"vw":10.61},{"c":10.52,"h":10.52,"l":10.5,"n":7,"o":10.51,"t":"2026-10-01T14:30:00Z","v":609,"vw":10.51},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-01T14:45:00Z","v":100,"vw":10.33},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-10-01T16:45:00Z","v":120,"vw":10.37},{"c":10.3163,"h":10.3163,"l":10.3163,"n":1,"o":10.3163,"t":"2026-10-01T17:45:00Z","v":1482,"vw":10.3163},{"c":10.505,"h":10.505,"l":10.44,"n":11,"o":10.44,"t":"2026-10-01T18:00:00Z","v":402,"vw":10.472822},{"c":10.32,"h":10.32,"l":10.32,"n":12,"o":10.32,"t":"2026-10-01T18:15:00Z","v":409,"vw":10.32},{"c":10.33,"h":10.465,"l":10.33,"n":4,"o":10.465,"t":"2026-10-01T18:30:00Z","v":254,"vw":10.398168},{"c":10.41,"h":10.425,"l":10.2,"n":33,"o":10.2,"t":"2026-10-01T18:45:00Z","v":1050,"vw":10.322481},{"c":10.185,"h":10.185,"l":10.185,"n":17,"o":10.185,"t":"2026-10-01T19:00:00Z","v":303,"vw":10.185},{"c":10.4,"h":10.4,"l":10.2375,"n":4,"o":10.2375,"t":"2026-10-01T19:15:00Z","v":217,"vw":10.319554},{"c":10.34,"h":10.34,"l":10.25,"n":10,"o":10.25,"t":"2026-10-01T19:30:00Z","v":474,"vw":10.284474},{"c":10.565,"h":10.565,"l":10.35,"n":25,"o":10.455,"t":"2026-10-01T19:45:00Z","v":1169,"vw":10.462411},{"c":10.32,"h":10.45,"l":10.32,"n":4,"o":10.45,"t":"2026-10-01T20:00:00Z","v":1091,"vw":10.426722},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-02T17:45:00Z","v":663,"vw":10.55},{"c":10.72,"h":10.72,"l":10.5,"n":21,"o":10.57,"t":"2026-10-02T18:00:00Z","v":1127,"vw":10.60125},{"c":10.65,"h":10.65,"l":10.355,"n":9,"o":10.37,"t":"2026-10-02T18:45:00Z","v":617,"vw":10.42024},{"c":10.605,"h":10.715,"l":10.435,"n":171,"o":10.52,"t":"2026-10-02T19:45:00Z","v":6231,"vw":10.527351},{"c":10.59,"h":10.59,"l":10.59,"n":3,"o":10.59,"t":"2026-10-02T20:00:00Z","v":2101,"vw":10.59},{"c":10.43,"h":10.43,"l":10.43,"n":5,"o":10.43,"t":"2026-10-05T13:30:00Z","v":165,"vw":10.43},{"c":10.245,"h":10.31,"l":10.215,"n":12,"o":10.215,"t":"2026-10-05T14:00:00Z","v":1329,"vw":10.225417},{"c":10.075,"h":10.39,"l":10.075,"n":21,"o":10.39,"t":"2026-10-05T14:15:00Z","v":1690,"vw":10.182299},{"c":10.06,"h":10.06,"l":10.06,"n":7,"o":10.06,"t":"2026-10-05T14:45:00Z","v":1804,"vw":10.06},{"c":10.19,"h":10.22,"l":9.88,"n":17,"o":10.05,"t":"2026-10-05T15:00:00Z","v":4691,"vw":10.17037},{"c":9.875,"h":9.88,"l":9.875,"n":8,"o":9.88,"t":"2026-10-05T15:30:00Z","v":376,"vw":9.8775},{"c":9.97,"h":9.97,"l":9.865,"n":11,"o":9.865,"t":"2026-10-05T16:00:00Z","v":951,"vw":9.87959},{"c":10.2,"h":10.2,"l":9.96,"n":30,"o":9.96,"t":"2026-10-05T16:15:00Z","v":494,"vw":10.08},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-05T17:30:00Z","v":111,"vw":10.12},{"c":9.815,"h":9.815,"l":9.815,"n":3,"o":9.815,"t":"2026-10-05T17:45:00Z","v":168,"vw":9.815},{"c":10,"h":10,"l":9.7701,"n":59,"o":9.885,"t":"2026-10-05T18:30:00Z","v":1719,"vw":9.916517},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-05T19:00:00Z","v":190,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":11,"o":10.03,"t":"2026-10-05T19:15:00Z","v":408,"vw":10.03},{"c":10.19,"h":10.2,"l":9.825,"n":138,"o":9.94,"t":"2026-10-05T19:45:00Z","v":7068,"vw":10.012621},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-05T20:00:00Z","v":1798,"vw":10.06},{"c":10.09,"h":10.13,"l":10.05,"n":35,"o":10.05,"t":"2026-10-06T13:15:00Z","v":1146,"vw":10.077167},{"c":10.16,"h":10.21,"l":10.16,"n":13,"o":10.2,"t":"2026-10-06T13:30:00Z","v":4402,"vw":10.19863},{"c":10.07,"h":10.07,"l":9.99,"n":26,"o":10.02,"t":"2026-10-06T13:45:00Z","v":595,"vw":10.020108},{"c":9.85,"h":9.99,"l":9.85,"n":11,"o":9.92,"t":"2026-10-06T14:00:00Z","v":458,"vw":9.92},{"c":9.5925,"h":9.78,"l":9.5925,"n":10,"o":9.78,"t":"2026-10-06T14:15:00Z","v":701,"vw":9.685074},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-06T15:00:00Z","v":200,"vw":9.8},{"c":9.465,"h":9.61,"l":9.465,"n":13,"o":9.51,"t":"2026-10-06T16:15:00Z","v":807,"vw":9.511724},{"c":9.54,"h":9.56,"l":9.18,"n":24,"o":9.56,"t":"2026-10-06T16:30:00Z","v":2560,"vw":9.348737},{"c":9.505,"h":9.63,"l":9.505,"n":20,"o":9.56,"t":"2026-10-06T16:45:00Z","v":1972,"vw":9.532353},{"c":9.61,"h":9.675,"l":9.485,"n":25,"o":9.485,"t":"2026-10-06T17:00:00Z","v":1955,"vw":9.561938},{"c":9.94,"h":10.125,"l":9.73,"n":97,"o":9.73,"t":"2026-10-06T17:30:00Z","v":7655,"vw":9.91668},{"c":9.73,"h":9.75,"l":9.73,"n":13,"o":9.75,"t":"2026-10-06T17:45:00Z","v":568,"vw":9.741821},{"c":10.03,"h":10.03,"l":9.81,"n":70,"o":9.84,"t":"2026-10-06T18:00:00Z","v":2841,"vw":9.890975},{"c":9.75,"h":9.87,"l":9.75,"n":5,"o":9.835,"t":"2026-10-06T18:15:00Z","v":482,"vw":9.824107},{"c":9.66,"h":9.76,"l":9.66,"n":3,"o":9.76,"t":"2026-10-06T18:45:00Z","v":214,"vw":9.71},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-06T19:00:00Z","v":200,"vw":9.68},{"c":9.86,"h":9.87,"l":9.73,"n":51,"o":9.79,"t":"2026-10-06T19:30:00Z","v":1090,"vw":9.821205},{"c":9.78,"h":9.86,"l":9.73,"n":65,"o":9.73,"t":"2026-10-06T19:45:00Z","v":2324,"vw":9.802881},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-10-06T20:00:00Z","v":2064,"vw":9.86},{"c":9.66,"h":9.74,"l":9.14,"n":47,"o":9.7,"t":"2026-10-07T13:30:00Z","v":4601,"vw":9.503732},{"c":9.765,"h":9.78,"l":9.73,"n":37,"o":9.77,"t":"2026-10-07T13:45:00Z","v":1493,"vw":9.74939},{"c":9.425,"h":9.61,"l":9.34,"n":36,"o":9.5675,"t":"2026-10-07T14:00:00Z","v":1259,"vw":9.501663},{"c":9.61,"h":9.74,"l":9.52,"n":5,"o":9.52,"t":"2026-10-07T14:15:00Z","v":313,"vw":9.62746},{"c":9.425,"h":9.425,"l":9.425,"n":3,"o":9.425,"t":"2026-10-07T14:30:00Z","v":624,"vw":9.425},{"c":9.57,"h":9.58,"l":9.465,"n":19,"o":9.575,"t":"2026-10-07T15:00:00Z","v":569,"vw":9.5475},{"c":9.4625,"h":9.4625,"l":9.4175,"n":4,"o":9.4175,"t":"2026-10-07T15:15:00Z","v":233,"vw":9.44},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-07T15:30:00Z","v":148,"vw":9.36},{"c":9.415,"h":9.54,"l":9.415,"n":11,"o":9.415,"t":"2026-10-07T15:45:00Z","v":532,"vw":9.456667},{"c":9.455,"h":9.455,"l":9.31,"n":13,"o":9.315,"t":"2026-10-07T16:30:00Z","v":419,"vw":9.34875},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-07T16:45:00Z","v":100,"vw":9.37},{"c":9.415,"h":9.4725,"l":9.415,"n":12,"o":9.4725,"t":"2026-10-07T17:45:00Z","v":450,"vw":9.4425},{"c":9.7,"h":9.75,"l":9.395,"n":69,"o":9.395,"t":"2026-10-07T18:00:00Z","v":2253,"vw":9.590667},{"c":9.585,"h":9.93,"l":9.585,"n":38,"o":9.88,"t":"2026-10-07T18:15:00Z","v":1629,"vw":9.761837},{"c":9.66,"h":9.8,"l":9.495,"n":22,"o":9.495,"t":"2026-10-07T18:30:00Z","v":457,"vw":9.66625},{"c":9.66,"h":9.79,"l":9.585,"n":30,"o":9.68,"t":"2026-10-07T18:45:00Z","v":756,"vw":9.709167},{"c":9.445,"h":9.81,"l":9.41,"n":45,"o":9.685,"t":"2026-10-07T19:00:00Z","v":3101,"vw":9.650806},{"c":9.71,"h":9.75,"l":9.52,"n":23,"o":9.75,"t":"2026-10-07T19:15:00Z","v":934,"vw":9.656314},{"c":9.4625,"h":9.715,"l":9.4625,"n":13,"o":9.715,"t":"2026-10-07T19:30:00Z","v":898,"vw":9.590364},{"c":9.64,"h":9.64,"l":9.3,"n":109,"o":9.535,"t":"2026-10-07T19:45:00Z","v":7437,"vw":9.430503},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-07T20:00:00Z","v":5136,"vw":9.69},{"c":9.35,"h":9.41,"l":9.25,"n":27,"o":9.41,"t":"2026-10-08T13:30:00Z","v":976,"vw":9.360769},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-10-08T13:45:00Z","v":100,"vw":9.415},{"c":9.295,"h":9.39,"l":9.295,"n":24,"o":9.38,"t":"2026-10-08T14:00:00Z","v":645,"vw":9.348},{"c":9.08,"h":9.325,"l":9.08,"n":4,"o":9.325,"t":"2026-10-08T14:45:00Z","v":864,"vw":9.234693},{"c":9.4,"h":9.42,"l":9.17,"n":26,"o":9.33,"t":"2026-10-08T15:00:00Z","v":1653,"vw":9.3405},{"c":9.77,"h":9.77,"l":9.57,"n":47,"o":9.57,"t":"2026-10-08T15:15:00Z","v":2037,"vw":9.658459},{"c":9.9,"h":9.96,"l":9.59,"n":57,"o":9.62,"t":"2026-10-08T15:30:00Z","v":2860,"vw":9.772658},{"c":9.4826,"h":9.4826,"l":9.4826,"n":3,"o":9.4826,"t":"2026-10-08T15:45:00Z","v":6235,"vw":9.4826},{"c":9.59,"h":9.59,"l":9.31,"n":31,"o":9.51,"t":"2026-10-08T16:00:00Z","v":2040,"vw":9.45767},{"c":9.6,"h":9.6,"l":9.41,"n":26,"o":9.41,"t":"2026-10-08T16:15:00Z","v":1101,"vw":9.567687},{"c":9.43,"h":9.43,"l":9.345,"n":9,"o":9.345,"t":"2026-10-08T16:30:00Z","v":394,"vw":9.373333},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-08T17:30:00Z","v":100,"vw":9.58},{"c":9.36,"h":9.37,"l":9.35,"n":7,"o":9.35,"t":"2026-10-08T18:00:00Z","v":650,"vw":9.356667},{"c":9.35,"h":9.35,"l":9.35,"n":5,"o":9.35,"t":"2026-10-08T18:15:00Z","v":191,"vw":9.35},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-08T18:30:00Z","v":205,"vw":9.6},{"c":9.35,"h":9.35,"l":9.35,"n":13,"o":9.35,"t":"2026-10-08T18:45:00Z","v":112,"vw":9.35},{"c":9.49,"h":9.49,"l":9.425,"n":25,"o":9.425,"t":"2026-10-08T19:15:00Z","v":784,"vw":9.4575},{"c":9.38,"h":9.51,"l":9.045,"n":133,"o":9.36,"t":"2026-10-08T19:45:00Z","v":6389,"vw":9.358539},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-08T20:00:00Z","v":6503,"vw":9.43},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-09T11:00:00Z","v":786,"vw":9.25},{"c":9.12,"h":9.3,"l":9.1,"n":13,"o":9.3,"t":"2026-10-09T13:30:00Z","v":1031,"vw":9.148889},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-09T13:45:00Z","v":102,"vw":9.21},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-09T14:15:00Z","v":145,"vw":9.3},{"c":9.33,"h":9.35,"l":9.33,"n":18,"o":9.35,"t":"2026-10-09T15:15:00Z","v":2909,"vw":9.340529},{"c":9.23,"h":9.27,"l":9.23,"n":33,"o":9.27,"t":"2026-10-09T15:45:00Z","v":698,"vw":9.243333},{"c":9.405,"h":9.405,"l":9.15,"n":30,"o":9.15,"t":"2026-10-09T16:45:00Z","v":934,"vw":9.23148},{"c":9.385,"h":9.385,"l":9.385,"n":3,"o":9.385,"t":"2026-10-09T17:00:00Z","v":110,"vw":9.385},{"c":9.37,"h":9.395,"l":9.33,"n":21,"o":9.385,"t":"2026-10-09T17:15:00Z","v":976,"vw":9.372398},{"c":9.4,"h":9.4,"l":9.33,"n":14,"o":9.37,"t":"2026-10-09T17:30:00Z","v":401,"vw":9.366667},{"c":9.33,"h":9.58,"l":9.3,"n":217,"o":9.33,"t":"2026-10-09T17:45:00Z","v":4290,"vw":9.370369},{"c":9.37,"h":9.37,"l":9.36,"n":15,"o":9.36,"t":"2026-10-09T18:00:00Z","v":312,"vw":9.365},{"c":9.795,"h":9.898,"l":9.25,"n":223,"o":9.35,"t":"2026-10-09T18:15:00Z","v":6489,"vw":9.495098},{"c":9.38,"h":9.795,"l":9.38,"n":33,"o":9.795,"t":"2026-10-09T18:30:00Z","v":953,"vw":9.608333},{"c":9.6694,"h":9.6962,"l":9.285,"n":43,"o":9.45,"t":"2026-10-09T18:45:00Z","v":2363,"vw":9.447272},{"c":9.35,"h":9.51,"l":9.35,"n":42,"o":9.4711,"t":"2026-10-09T19:00:00Z","v":1105,"vw":9.439238},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-09T19:15:00Z","v":112,"vw":9.4},{"c":9.4,"h":9.4,"l":9.32,"n":27,"o":9.32,"t":"2026-10-09T19:30:00Z","v":711,"vw":9.357533},{"c":9.6,"h":9.64,"l":9.35,"n":140,"o":9.4,"t":"2026-10-09T19:45:00Z","v":4047,"vw":9.502715},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-09T20:00:00Z","v":5200,"vw":9.66},{"c":9.41,"h":9.48,"l":9.41,"n":5,"o":9.48,"t":"2026-10-12T13:30:00Z","v":267,"vw":9.445},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-12T13:45:00Z","v":100,"vw":9.41},{"c":9.45,"h":9.45,"l":9.26,"n":2,"o":9.26,"t":"2026-10-12T14:00:00Z","v":200,"vw":9.355},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-12T14:30:00Z","v":100,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":12,"o":9.39,"t":"2026-10-12T15:00:00Z","v":329,"vw":9.39},{"c":9.49,"h":9.49,"l":9.33,"n":11,"o":9.33,"t":"2026-10-12T15:15:00Z","v":525,"vw":9.383333},{"c":9.55,"h":9.55,"l":9.44,"n":10,"o":9.44,"t":"2026-10-12T15:30:00Z","v":456,"vw":9.466764},{"c":9.41,"h":9.41,"l":9.35,"n":8,"o":9.35,"t":"2026-10-12T15:45:00Z","v":612,"vw":9.365385},{"c":9.415,"h":9.415,"l":9.415,"n":4,"o":9.415,"t":"2026-10-12T16:30:00Z","v":484,"vw":9.415},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-12T16:45:00Z","v":105,"vw":9.51},{"c":9.865,"h":9.865,"l":9.4,"n":13,"o":9.4,"t":"2026-10-12T17:00:00Z","v":551,"vw":9.588333},{"c":9.59,"h":9.65,"l":9.55,"n":18,"o":9.55,"t":"2026-10-12T17:15:00Z","v":936,"vw":9.61},{"c":9.62,"h":9.62,"l":9.49,"n":9,"o":9.49,"t":"2026-10-12T17:45:00Z","v":2018,"vw":9.5155},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-12T18:00:00Z","v":250,"vw":9.49},{"c":9.375,"h":9.57,"l":9.375,"n":17,"o":9.375,"t":"2026-10-12T18:15:00Z","v":1139,"vw":9.393182},{"c":9.33,"h":9.39,"l":9.31,"n":41,"o":9.38,"t":"2026-10-12T19:30:00Z","v":2477,"vw":9.346447},{"c":9.57,"h":9.69,"l":9.245,"n":142,"o":9.44,"t":"2026-10-12T19:45:00Z","v":5641,"vw":9.513818},{"c":9.61,"h":9.8,"l":9.61,"n":3,"o":9.8,"t":"2026-10-12T20:00:00Z","v":2888,"vw":9.781184},{"c":9.39,"h":9.74,"l":9.39,"n":22,"o":9.64,"t":"2026-10-13T13:30:00Z","v":863,"vw":9.61663},{"c":9.26,"h":9.28,"l":9.04,"n":86,"o":9.26,"t":"2026-10-13T13:45:00Z","v":3273,"vw":9.188147},{"c":9.18,"h":9.3,"l":9.18,"n":33,"o":9.3,"t":"2026-10-13T14:00:00Z","v":353,"vw":9.24},{"c":9.48,"h":9.48,"l":9.21,"n":7,"o":9.21,"t":"2026-10-13T14:45:00Z","v":379,"vw":9.39},{"c":9.34,"h":9.34,"l":9.34,"n":16,"o":9.34,"t":"2026-10-13T15:00:00Z","v":115,"vw":9.34},{"c":9.58,"h":9.72,"l":9.29,"n":54,"o":9.72,"t":"2026-10-13T15:15:00Z","v":2262,"vw":9.374463},{"c":9.28,"h":9.71,"l":9.28,"n":40,"o":9.57,"t":"2026-10-13T15:30:00Z","v":2028,"vw":9.396196},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-13T17:15:00Z","v":111,"vw":9.22},{"c":9.24,"h":9.27,"l":9.24,"n":16,"o":9.27,"t":"2026-10-13T17:30:00Z","v":338,"vw":9.255},{"c":9.28,"h":9.28,"l":9.28,"n":13,"o":9.28,"t":"2026-10-13T18:00:00Z","v":127,"vw":9.28},{"c":9.25,"h":9.26,"l":9.22,"n":26,"o":9.26,"t":"2026-10-13T19:00:00Z","v":722,"vw":9.236667},{"c":9.26,"h":9.26,"l":9.11,"n":13,"o":9.21,"t":"2026-10-13T19:15:00Z","v":338,"vw":9.193333},{"c":9.2,"h":9.3229,"l":9.06,"n":35,"o":9.22,"t":"2026-10-13T19:30:00Z","v":1067,"vw":9.200414},{"c":9.46,"h":9.65,"l":9.12,"n":207,"o":9.39,"t":"2026-10-13T19:45:00Z","v":6490,"vw":9.337309},{"c":9.3,"h":9.34,"l":9.3,"n":14,"o":9.34,"t":"2026-10-13T20:00:00Z","v":2908,"vw":9.337917},{"c":9.2481,"h":9.2481,"l":9.2481,"n":1,"o":9.2481,"t":"2026-10-13T20:15:00Z","v":4125,"vw":9.2481},{"c":9.29,"h":9.29,"l":9.29,"n":6,"o":9.29,"t":"2026-10-14T13:30:00Z","v":125,"vw":9.29},{"c":9.14,"h":9.28,"l":9.14,"n":38,"o":9.28,"t":"2026-10-14T13:45:00Z","v":1381,"vw":9.235},{"c":9.225,"h":9.225,"l":9.225,"n":10,"o":9.225,"t":"2026-10-14T14:00:00Z","v":118,"vw":9.225},{"c":9.29,"h":9.29,"l":9.2,"n":66,"o":9.22,"t":"2026-10-14T17:00:00Z","v":4766,"vw":9.222751},{"c":9.3,"h":9.35,"l":9.3,"n":20,"o":9.33,"t":"2026-10-14T17:15:00Z","v":7145,"vw":9.304321},{"c":9.38,"h":9.38,"l":9.34,"n":52,"o":9.34,"t":"2026-10-14T18:45:00Z","v":1921,"vw":9.352868},{"c":9.5,"h":9.55,"l":9.34,"n":147,"o":9.34,"t":"2026-10-14T19:00:00Z","v":6143,"vw":9.391136},{"c":9.72,"h":9.72,"l":9.47,"n":106,"o":9.47,"t":"2026-10-14T19:15:00Z","v":2454,"vw":9.593252},{"c":9.64,"h":9.74,"l":9.64,"n":17,"o":9.74,"t":"2026-10-14T19:30:00Z","v":360,"vw":9.683478},{"c":9.64,"h":9.69,"l":9.465,"n":161,"o":9.465,"t":"2026-10-14T19:45:00Z","v":5352,"vw":9.613236},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-14T20:00:00Z","v":4000,"vw":9.66},{"c":9.8,"h":9.9176,"l":9.62,"n":93,"o":9.9176,"t":"2026-10-15T13:45:00Z","v":3243,"vw":9.793393},{"c":9.96,"h":10.12,"l":9.74,"n":53,"o":9.97,"t":"2026-10-15T14:00:00Z","v":2414,"vw":9.855186},{"c":9.8,"h":9.82,"l":9.8,"n":12,"o":9.82,"t":"2026-10-15T14:15:00Z","v":733,"vw":9.810667},{"c":9.8,"h":9.8,"l":9.79,"n":24,"o":9.8,"t":"2026-10-15T14:30:00Z","v":1810,"vw":9.798536},{"c":9.6,"h":9.8,"l":9.6,"n":25,"o":9.73,"t":"2026-10-15T14:45:00Z","v":3355,"vw":9.784916},{"c":9.55,"h":9.56,"l":9.55,"n":6,"o":9.56,"t":"2026-10-15T15:30:00Z","v":224,"vw":9.555},{"c":9.72,"h":9.72,"l":9.47,"n":59,"o":9.47,"t":"2026-10-15T15:45:00Z","v":1326,"vw":9.647788},{"c":9.75,"h":9.76,"l":9.65,"n":69,"o":9.68,"t":"2026-10-15T16:00:00Z","v":2285,"vw":9.678428},{"c":9.75,"h":9.76,"l":9.64,"n":51,"o":9.73,"t":"2026-10-15T16:15:00Z","v":1670,"vw":9.694963},{"c":9.86,"h":9.86,"l":9.71,"n":71,"o":9.75,"t":"2026-10-15T16:30:00Z","v":8809,"vw":9.802737},{"c":9.94,"h":9.94,"l":9.82,"n":25,"o":9.87,"t":"2026-10-15T16:45:00Z","v":986,"vw":9.877069},{"c":9.78,"h":10.0621,"l":9.78,"n":40,"o":9.86,"t":"2026-10-15T17:00:00Z","v":2255,"vw":9.849398},{"c":10.0642,"h":10.165,"l":9.79,"n":50,"o":9.89,"t":"2026-10-15T17:15:00Z","v":1871,"vw":9.896785},{"c":9.86,"h":9.86,"l":9.85,"n":56,"o":9.85,"t":"2026-10-15T17:30:00Z","v":969,"vw":9.856553},{"c":9.9,"h":9.9,"l":9.83,"n":5,"o":9.83,"t":"2026-10-15T17:45:00Z","v":335,"vw":9.869529},{"c":9.92,"h":9.92,"l":9.92,"n":12,"o":9.92,"t":"2026-10-15T18:00:00Z","v":159,"vw":9.92},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-15T19:15:00Z","v":1035,"vw":9.92},{"c":9.83,"h":10.09,"l":9.69,"n":57,"o":10.09,"t":"2026-10-15T19:45:00Z","v":1787,"vw":9.922167},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T20:00:00Z","v":2124,"vw":10},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T12:15:00Z","v":100,"vw":9.65},{"c":9.91,"h":10.25,"l":9.89,"n":70,"o":9.98,"t":"2026-10-16T13:30:00Z","v":2393,"vw":10.022716},{"c":10.01,"h":10.07,"l":9.78,"n":144,"o":9.92,"t":"2026-10-16T13:45:00Z","v":4649,"vw":9.916069},{"c":9.85,"h":10.06,"l":9.85,"n":91,"o":9.99,"t":"2026-10-16T14:00:00Z","v":1627,"vw":9.959924},{"c":9.93,"h":10.21,"l":9.72,"n":133,"o":9.9,"t":"2026-10-16T14:15:00Z","v":9399,"vw":9.977946},{"c":9.92,"h":10.135,"l":9.86,"n":192,"o":9.93,"t":"2026-10-16T14:30:00Z","v":8569,"vw":9.956609},{"c":9.97,"h":10.03,"l":9.85,"n":89,"o":10.02,"t":"2026-10-16T14:45:00Z","v":4598,"vw":9.932366},{"c":9.92,"h":10,"l":9.88,"n":77,"o":9.88,"t":"2026-10-16T15:00:00Z","v":1230,"vw":9.937606},{"c":9.89,"h":9.98,"l":9.88,"n":37,"o":9.88,"t":"2026-10-16T15:15:00Z","v":1359,"vw":9.920576},{"c":9.95,"h":10,"l":9.88,"n":99,"o":10,"t":"2026-10-16T15:30:00Z","v":4695,"vw":9.93417},{"c":9.9,"h":10.29,"l":9.9,"n":107,"o":9.98,"t":"2026-10-16T15:45:00Z","v":3329,"vw":9.991492},{"c":9.99,"h":10.04,"l":9.84,"n":50,"o":9.93,"t":"2026-10-16T16:00:00Z","v":1317,"vw":9.929991},{"c":9.97,"h":10.04,"l":9.97,"n":15,"o":10,"t":"2026-10-16T16:15:00Z","v":1200,"vw":10.004859},{"c":9.93,"h":9.93,"l":9.93,"n":4,"o":9.93,"t":"2026-10-16T16:30:00Z","v":138,"vw":9.93},{"c":10,"h":10,"l":9.87,"n":22,"o":9.97,"t":"2026-10-16T17:00:00Z","v":681,"vw":9.940233},{"c":9.98,"h":9.98,"l":9.83,"n":68,"o":9.97,"t":"2026-10-16T17:30:00Z","v":1098,"vw":9.904188},{"c":9.86,"h":9.86,"l":9.86,"n":12,"o":9.86,"t":"2026-10-16T17:45:00Z","v":389,"vw":9.86},{"c":9.81,"h":9.96,"l":9.81,"n":19,"o":9.86,"t":"2026-10-16T18:00:00Z","v":906,"vw":9.880055},{"c":9.83,"h":9.96,"l":9.81,"n":59,"o":9.85,"t":"2026-10-16T18:15:00Z","v":2438,"vw":9.871191},{"c":9.93,"h":9.97,"l":9.85,"n":114,"o":9.92,"t":"2026-10-16T18:30:00Z","v":5748,"vw":9.892401},{"c":10.0603,"h":10.09,"l":9.9101,"n":20,"o":9.98,"t":"2026-10-16T18:45:00Z","v":2128,"vw":9.968086},{"c":9.89,"h":9.91,"l":9.89,"n":8,"o":9.9,"t":"2026-10-16T19:30:00Z","v":728,"vw":9.897987},{"c":9.87,"h":9.97,"l":9.86,"n":86,"o":9.97,"t":"2026-10-16T19:45:00Z","v":3322,"vw":9.887752},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-16T20:00:00Z","v":1091,"vw":9.93},{"c":9.695,"h":9.95,"l":9.67,"n":55,"o":9.84,"t":"2026-10-19T13:30:00Z","v":1790,"vw":9.7771},{"c":10.12,"h":10.12,"l":9.505,"n":108,"o":9.79,"t":"2026-10-19T13:45:00Z","v":3703,"vw":9.791692},{"c":9.83,"h":9.9762,"l":9.68,"n":137,"o":9.75,"t":"2026-10-19T14:00:00Z","v":5817,"vw":9.782205},{"c":9.56,"h":9.74,"l":9.56,"n":25,"o":9.72,"t":"2026-10-19T14:15:00Z","v":800,"vw":9.695766},{"c":9.51,"h":9.56,"l":9.51,"n":12,"o":9.56,"t":"2026-10-19T15:00:00Z","v":292,"vw":9.535},{"c":9.57,"h":9.57,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T15:15:00Z","v":200,"vw":9.545},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-19T15:30:00Z","v":200,"vw":9.56},{"c":9.74,"h":9.74,"l":9.74,"n":20,"o":9.74,"t":"2026-10-19T15:45:00Z","v":775,"vw":9.74},{"c":9.95,"h":10,"l":9.785,"n":45,"o":9.81,"t":"2026-10-19T16:00:00Z","v":2480,"vw":9.871683},{"c":9.88,"h":9.8975,"l":9.81,"n":20,"o":9.85,"t":"2026-10-19T16:15:00Z","v":980,"vw":9.862994},{"c":9.82,"h":9.92,"l":9.78,"n":268,"o":9.8871,"t":"2026-10-19T16:30:00Z","v":17265,"vw":9.835287},{"c":9.8,"h":9.86,"l":9.8,"n":223,"o":9.85,"t":"2026-10-19T16:45:00Z","v":4109,"vw":9.835952},{"c":9.77,"h":9.8,"l":9.75,"n":157,"o":9.8,"t":"2026-10-19T17:00:00Z","v":1704,"vw":9.780945},{"c":9.82,"h":9.82,"l":9.69,"n":158,"o":9.78,"t":"2026-10-19T17:15:00Z","v":2059,"vw":9.76752},{"c":9.8,"h":9.85,"l":9.68,"n":103,"o":9.82,"t":"2026-10-19T17:30:00Z","v":4707,"vw":9.793776},{"c":9.73,"h":9.8,"l":9.73,"n":40,"o":9.8,"t":"2026-10-19T17:45:00Z","v":815,"vw":9.754169},{"c":9.905,"h":9.905,"l":9.75,"n":44,"o":9.8801,"t":"2026-10-19T18:00:00Z","v":1210,"vw":9.876067},{"c":9.79,"h":9.8632,"l":9.67,"n":67,"o":9.69,"t":"2026-10-19T18:15:00Z","v":3444,"vw":9.799358},{"c":9.84,"h":9.8521,"l":9.72,"n":85,"o":9.85,"t":"2026-10-19T18:30:00Z","v":3542,"vw":9.809762},{"c":9.8,"h":9.85,"l":9.77,"n":57,"o":9.78,"t":"2026-10-19T19:00:00Z","v":2167,"vw":9.811138},{"c":9.82,"h":9.88,"l":9.77,"n":132,"o":9.83,"t":"2026-10-19T19:15:00Z","v":2843,"vw":9.815569},{"c":9.8,"h":9.87,"l":9.8,"n":52,"o":9.83,"t":"2026-10-19T19:30:00Z","v":1189,"vw":9.835871},{"c":10.06,"h":10.06,"l":9.792,"n":82,"o":9.792,"t":"2026-10-19T19:45:00Z","v":2990,"vw":9.902353},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T20:00:00Z","v":2666,"vw":10.1},{"c":10.03,"h":10.04,"l":9.7,"n":29,"o":9.75,"t":"2026-10-20T13:30:00Z","v":1890,"vw":9.892728},{"c":10.1,"h":10.1,"l":9.94,"n":77,"o":9.94,"t":"2026-10-20T14:00:00Z","v":1071,"vw":10.043393},{"c":10.01,"h":10.1,"l":9.98,"n":42,"o":10.1,"t":"2026-10-20T14:15:00Z","v":2715,"vw":10.059873},{"c":10.03,"h":10.1,"l":9.93,"n":94,"o":10.08,"t":"2026-10-20T14:30:00Z","v":4149,"vw":10.024877},{"c":9.98,"h":9.98,"l":9.91,"n":37,"o":9.91,"t":"2026-10-20T14:45:00Z","v":2536,"vw":9.94238},{"c":9.98,"h":9.98,"l":9.91,"n":28,"o":9.93,"t":"2026-10-20T15:00:00Z","v":2733,"vw":9.944634},{"c":9.95,"h":9.98,"l":9.91,"n":135,"o":9.98,"t":"2026-10-20T15:15:00Z","v":5497,"vw":9.945111},{"c":9.92,"h":9.98,"l":9.92,"n":22,"o":9.98,"t":"2026-10-20T15:45:00Z","v":1936,"vw":9.953241},{"c":9.9,"h":9.92,"l":9.85,"n":55,"o":9.92,"t":"2026-10-20T16:00:00Z","v":3214,"vw":9.907943},{"c":9.85,"h":9.92,"l":9.84,"n":52,"o":9.92,"t":"2026-10-20T16:15:00Z","v":1699,"vw":9.899827},{"c":9.93,"h":9.93,"l":9.81,"n":20,"o":9.85,"t":"2026-10-20T16:30:00Z","v":1556,"vw":9.877126},{"c":9.83,"h":9.85,"l":9.83,"n":44,"o":9.85,"t":"2026-10-20T16:45:00Z","v":795,"vw":9.84},{"c":9.76,"h":9.76,"l":9.72,"n":15,"o":9.72,"t":"2026-10-20T17:15:00Z","v":303,"vw":9.74},{"c":9.78,"h":9.84,"l":9.78,"n":11,"o":9.8,"t":"2026-10-20T17:30:00Z","v":712,"vw":9.812},{"c":9.81,"h":9.84,"l":9.81,"n":20,"o":9.84,"t":"2026-10-20T17:45:00Z","v":677,"vw":9.825},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-20T18:00:00Z","v":250,"vw":9.81},{"c":9.82,"h":9.82,"l":9.81,"n":5,"o":9.81,"t":"2026-10-20T18:15:00Z","v":284,"vw":9.815},{"c":9.95,"h":10.2,"l":9.81,"n":26,"o":9.81,"t":"2026-10-20T18:30:00Z","v":1241,"vw":9.915485},{"c":9.88,"h":9.88,"l":9.88,"n":10,"o":9.88,"t":"2026-10-20T18:45:00Z","v":140,"vw":9.88},{"c":9.82,"h":10.03,"l":9.81,"n":11,"o":9.82,"t":"2026-10-20T19:00:00Z","v":609,"vw":9.855},{"c":9.82,"h":10.08,"l":9.82,"n":38,"o":10.08,"t":"2026-10-20T19:15:00Z","v":460,"vw":9.906667},{"c":9.81,"h":9.83,"l":9.8,"n":17,"o":9.83,"t":"2026-10-20T19:30:00Z","v":717,"vw":9.81},{"c":10,"h":10.04,"l":9.82,"n":66,"o":9.82,"t":"2026-10-20T19:45:00Z","v":2319,"vw":9.933529},{"c":9.96,"h":9.96,"l":9.94,"n":6,"o":9.94,"t":"2026-10-20T20:00:00Z","v":2801,"vw":9.941363},{"c":9.81,"h":10,"l":9.81,"n":107,"o":10,"t":"2026-10-21T13:30:00Z","v":3686,"vw":9.928626},{"c":9.9,"h":9.93,"l":9.68,"n":97,"o":9.92,"t":"2026-10-21T13:45:00Z","v":2878,"vw":9.828327},{"c":9.84,"h":9.84,"l":9.84,"n":11,"o":9.84,"t":"2026-10-21T14:00:00Z","v":195,"vw":9.84},{"c":9.69,"h":9.77,"l":9.69,"n":19,"o":9.77,"t":"2026-10-21T14:15:00Z","v":1191,"vw":9.718122},{"c":9.65,"h":9.75,"l":9.62,"n":46,"o":9.75,"t":"2026-10-21T14:30:00Z","v":1343,"vw":9.65196},{"c":9.8,"h":9.8,"l":9.8,"n":10,"o":9.8,"t":"2026-10-21T15:45:00Z","v":353,"vw":9.8},{"c":9.61,"h":9.65,"l":9.6,"n":22,"o":9.65,"t":"2026-10-21T16:00:00Z","v":684,"vw":9.635737},{"c":9.43,"h":9.56,"l":9.43,"n":30,"o":9.56,"t":"2026-10-21T16:45:00Z","v":694,"vw":9.5075},{"c":9.39,"h":9.5,"l":9.39,"n":16,"o":9.5,"t":"2026-10-21T17:00:00Z","v":906,"vw":9.4575},{"c":9.61,"h":9.61,"l":9.47,"n":14,"o":9.47,"t":"2026-10-21T17:15:00Z","v":456,"vw":9.533636},{"c":9.45,"h":9.6167,"l":9.45,"n":18,"o":9.6167,"t":"2026-10-21T17:45:00Z","v":438,"vw":9.53335},{"c":9.4464,"h":9.4464,"l":9.4464,"n":1,"o":9.4464,"t":"2026-10-21T18:30:00Z","v":576,"vw":9.4464},{"c":9.5,"h":9.54,"l":9.41,"n":40,"o":9.5,"t":"2026-10-21T19:45:00Z","v":2087,"vw":9.477409},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-21T20:00:00Z","v":3001,"vw":9.5},{"c":9.3,"h":9.615,"l":8.785,"n":123,"o":9.255,"t":"2026-10-22T13:30:00Z","v":5220,"vw":9.100124},{"c":9.53,"h":9.54,"l":9.34,"n":42,"o":9.38,"t":"2026-10-22T13:45:00Z","v":1906,"vw":9.456429},{"c":9.95,"h":9.99,"l":9.5,"n":93,"o":9.5,"t":"2026-10-22T14:45:00Z","v":4366,"vw":9.80591},{"c":9.65,"h":9.95,"l":9.6,"n":64,"o":9.95,"t":"2026-10-22T15:00:00Z","v":1548,"vw":9.701085},{"c":9.445,"h":9.75,"l":9.445,"n":112,"o":9.75,"t":"2026-10-22T15:15:00Z","v":4086,"vw":9.620448},{"c":9.6,"h":9.68,"l":9.48,"n":101,"o":9.57,"t":"2026-10-22T15:30:00Z","v":4634,"vw":9.585568},{"c":9.565,"h":9.61,"l":9.52,"n":47,"o":9.6,"t":"2026-10-22T15:45:00Z","v":2715,"vw":9.579587},{"c":9.58,"h":9.66,"l":9.51,"n":74,"o":9.66,"t":"2026-10-22T16:00:00Z","v":2274,"vw":9.580056},{"c":9.65,"h":9.68,"l":9.65,"n":33,"o":9.68,"t":"2026-10-22T16:15:00Z","v":346,"vw":9.665708},{"c":9.58,"h":9.58,"l":9.38,"n":29,"o":9.56,"t":"2026-10-22T16:30:00Z","v":6100,"vw":9.517756},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-22T16:45:00Z","v":720,"vw":9.67},{"c":9.59,"h":9.59,"l":9.46,"n":70,"o":9.46,"t":"2026-10-22T17:30:00Z","v":2349,"vw":9.506821},{"c":9.39,"h":9.5,"l":9.39,"n":31,"o":9.5,"t":"2026-10-22T17:45:00Z","v":678,"vw":9.445},{"c":9.5,"h":9.64,"l":9.43,"n":74,"o":9.64,"t":"2026-10-22T18:00:00Z","v":3665,"vw":9.500773},{"c":9.53,"h":9.57,"l":9.46,"n":100,"o":9.55,"t":"2026-10-22T18:15:00Z","v":3270,"vw":9.524542},{"c":9.515,"h":9.515,"l":9.515,"n":1,"o":9.515,"t":"2026-10-22T18:45:00Z","v":159,"vw":9.515},{"c":9.46,"h":9.5,"l":9.45,"n":42,"o":9.45,"t":"2026-10-22T19:00:00Z","v":2046,"vw":9.467138},{"c":9.49,"h":9.49,"l":9.49,"n":12,"o":9.49,"t":"2026-10-22T19:15:00Z","v":230,"vw":9.49},{"c":9.4,"h":9.4,"l":9.4,"n":44,"o":9.4,"t":"2026-10-22T19:30:00Z","v":557,"vw":9.4},{"c":9.77,"h":9.77,"l":9.31,"n":179,"o":9.31,"t":"2026-10-22T19:45:00Z","v":6222,"vw":9.40819},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-22T20:00:00Z","v":109,"vw":9.55},{"c":9.63,"h":9.63,"l":9.6,"n":42,"o":9.6,"t":"2026-10-23T13:30:00Z","v":1095,"vw":9.618623},{"c":9.59,"h":9.66,"l":9.5,"n":103,"o":9.62,"t":"2026-10-23T13:45:00Z","v":8903,"vw":9.580379},{"c":9.61,"h":9.63,"l":9.52,"n":60,"o":9.53,"t":"2026-10-23T14:00:00Z","v":2930,"vw":9.578115},{"c":9.6,"h":9.6,"l":9.52,"n":238,"o":9.55,"t":"2026-10-23T14:15:00Z","v":4311,"vw":9.565079},{"c":9.58,"h":9.59,"l":9.53,"n":77,"o":9.53,"t":"2026-10-23T14:30:00Z","v":852,"vw":9.556254},{"c":9.53,"h":9.61,"l":9.5,"n":95,"o":9.6,"t":"2026-10-23T14:45:00Z","v":5211,"vw":9.565508},{"c":9.6,"h":9.6,"l":9.53,"n":14,"o":9.53,"t":"2026-10-23T15:00:00Z","v":880,"vw":9.582918},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-23T15:30:00Z","v":525,"vw":9.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.549912472574453,"strike":9.959159881025487,"iv":0.6658922920722536,"gamma":0.22007077614442855,"theta":-0.01266412416946784,"vega":0.010320810412753513,"rho":0.0028445232032829385,"breakevenPct":10.273581884574407},{"delta":0.5,"premium":0.695884241210224,"strike":9.71986189965537,"iv":0.6496360340526963,"gamma":0.2045020225273016,"theta":-0.011612776677292429,"vega":0.009521130334204327,"rho":0.003104161748810575,"breakevenPct":9.294293188516217},{"delta":0.55,"premium":0.8418560098459952,"strike":9.480563918285254,"iv":0.633379776033139,"gamma":0.18893326891017465,"theta":-0.010561429185117014,"vega":0.00872145025565514,"rho":0.003363800294338212,"breakevenPct":8.315004492458028},{"delta":0.6,"premium":0.9878277784817661,"strike":9.241265936915138,"iv":0.6171235180135818,"gamma":0.17336451529304772,"theta":-0.009510081692941603,"vega":0.007921770177105953,"rho":0.0036234388398658484,"breakevenPct":7.335715796399841},{"delta":0.65,"premium":1.1337995471175373,"strike":9.001967955545021,"iv":0.6008672599940245,"gamma":0.15779576167592074,"theta":-0.008458734200766191,"vega":0.007122090098556766,"rho":0.0038830773853934858,"breakevenPct":6.356427100341651},{"delta":0.7,"premium":1.2797713157533082,"strike":8.762669974174905,"iv":0.5846110019744671,"gamma":0.1422270080587938,"theta":-0.007407386708590779,"vega":0.0063224100200075795,"rho":0.004142715930921122,"breakevenPct":5.377138404283462},{"delta":0.75,"premium":1.4257430843890795,"strike":8.523371992804787,"iv":0.5683547439549098,"gamma":0.12665825444166684,"theta":-0.006356039216415366,"vega":0.005522729941458392,"rho":0.00440235447644876,"breakevenPct":4.397849708225272},{"delta":0.8,"premium":1.5717148530248504,"strike":8.28407401143467,"iv":0.5520984859353526,"gamma":0.11108950082453989,"theta":-0.005304691724239953,"vega":0.004723049862909205,"rho":0.004661993021976396,"breakevenPct":3.418561012167083},{"delta":0.85,"premium":1.7176866216606217,"strike":8.044776030064554,"iv":0.5358422279157953,"gamma":0.09552074720741296,"theta":-0.004253344232064542,"vega":0.003923369784360019,"rho":0.004921631567504033,"breakevenPct":2.4392723161088945},{"delta":0.9,"premium":1.8636583902963926,"strike":7.805478048694438,"iv":0.519585969896238,"gamma":0.07995199359028599,"theta":-0.0032019967398891295,"vega":0.0031236897058108315,"rho":0.00518127011303167,"breakevenPct":1.4599836200507053}],"put":[{"delta":0.25,"premium":1.1912206174798847,"strike":7.614501715221902,"iv":2.15641087669742,"gamma":0.0554953621119535,"theta":-0.03140017042541023,"vega":0.00834891065306408,"rho":-0.0027835694147172363,"breakevenPct":32.59935889043004},{"delta":0.3,"premium":1.4125555098819762,"strike":8.229320860783268,"iv":2.040557557960972,"gamma":0.06379552651608919,"theta":-0.03132280691370656,"vega":0.008877541928047563,"rho":-0.0033257664558674254,"breakevenPct":28.47045801782486},{"delta":0.35,"premium":1.633890402284068,"strike":8.844140006344633,"iv":1.9247042392245233,"gamma":0.07209569092022489,"theta":-0.031245443402002897,"vega":0.009406173203031049,"rho":-0.0038679634970176144,"breakevenPct":24.341557145219674},{"delta":0.4,"premium":1.8552252946861598,"strike":9.458959151905999,"iv":1.8088509204880747,"gamma":0.0803958553243606,"theta":-0.031168079890299228,"vega":0.009934804478014533,"rho":-0.0044101605381678035,"breakevenPct":20.21265627261449},{"delta":0.45,"premium":2.2129711751662975,"strike":10.16629711751663,"iv":1.7498645232815966,"gamma":0.08612350332594235,"theta":-0.03189157427937916,"vega":0.010406651884700665,"rho":-0.005057426386013095,"breakevenPct":16.54432379485485},{"delta":0.5,"premium":3.571064301552106,"strike":11.55210643015521,"iv":2.1079022172949,"gamma":0.07298603104212861,"theta":-0.0384880266075388,"vega":0.01046208425720621,"rho":-0.006475196816289138,"breakevenPct":16.25349287929586},{"delta":0.55,"premium":5.243321293632725,"strike":13.274293014200756,"iv":2.468061263872399,"gamma":0.06089817669388839,"theta":-0.04465181232919055,"vega":0.010447098332364457,"rho":-0.00813929077338776,"breakevenPct":15.729572711773024},{"delta":0.6,"premium":9.965291217759155,"strike":18.005187468391327,"iv":3.178520517498527,"gamma":0.046551933908742835,"theta":-0.05564262997114637,"vega":0.010232435579219447,"rho":-0.012170757478909828,"breakevenPct":15.63592601645148}]},"raw":{"call":[{"delta":0.45,"premium":0.549912472574453,"strike":9.959159881025487,"iv":0.6658922920722536,"gamma":0.22007077614442855,"theta":-0.01266412416946784,"vega":0.010320810412753513,"rho":0.0028445232032829385,"breakevenPct":10.273581884574407},{"delta":0.5,"premium":0.695884241210224,"strike":9.71986189965537,"iv":0.6496360340526963,"gamma":0.2045020225273016,"theta":-0.011612776677292429,"vega":0.009521130334204327,"rho":0.003104161748810575,"breakevenPct":9.294293188516217},{"delta":0.55,"premium":0.8418560098459952,"strike":9.480563918285254,"iv":0.633379776033139,"gamma":0.18893326891017465,"theta":-0.010561429185117014,"vega":0.00872145025565514,"rho":0.003363800294338212,"breakevenPct":8.315004492458028},{"delta":0.6,"premium":0.9878277784817661,"strike":9.241265936915138,"iv":0.6171235180135818,"gamma":0.17336451529304772,"theta":-0.009510081692941603,"vega":0.007921770177105953,"rho":0.0036234388398658484,"breakevenPct":7.335715796399841},{"delta":0.65,"premium":1.1337995471175373,"strike":9.001967955545021,"iv":0.6008672599940245,"gamma":0.15779576167592074,"theta":-0.008458734200766191,"vega":0.007122090098556766,"rho":0.0038830773853934858,"breakevenPct":6.356427100341651},{"delta":0.7,"premium":1.2797713157533082,"strike":8.762669974174905,"iv":0.5846110019744671,"gamma":0.1422270080587938,"theta":-0.007407386708590779,"vega":0.0063224100200075795,"rho":0.004142715930921122,"breakevenPct":5.377138404283462},{"delta":0.75,"premium":1.4257430843890795,"strike":8.523371992804787,"iv":0.5683547439549098,"gamma":0.12665825444166684,"theta":-0.006356039216415366,"vega":0.005522729941458392,"rho":0.00440235447644876,"breakevenPct":4.397849708225272},{"delta":0.8,"premium":1.5717148530248504,"strike":8.28407401143467,"iv":0.5520984859353526,"gamma":0.11108950082453989,"theta":-0.005304691724239953,"vega":0.004723049862909205,"rho":0.004661993021976396,"breakevenPct":3.418561012167083},{"delta":0.85,"premium":1.7176866216606217,"strike":8.044776030064554,"iv":0.5358422279157953,"gamma":0.09552074720741296,"theta":-0.004253344232064542,"vega":0.003923369784360019,"rho":0.004921631567504033,"breakevenPct":2.4392723161088945},{"delta":0.9,"premium":1.8636583902963926,"strike":7.805478048694438,"iv":0.519585969896238,"gamma":0.07995199359028599,"theta":-0.0032019967398891295,"vega":0.0031236897058108315,"rho":0.00518127011303167,"breakevenPct":1.4599836200507053}],"put":[{"delta":0.25,"premium":1.1912206174798847,"strike":7.614501715221902,"iv":2.15641087669742,"gamma":0.0554953621119535,"theta":-0.03140017042541023,"vega":0.00834891065306408,"rho":-0.0027835694147172363,"breakevenPct":32.59935889043004},{"delta":0.3,"premium":1.4125555098819762,"strike":8.229320860783268,"iv":2.040557557960972,"gamma":0.06379552651608919,"theta":-0.03132280691370656,"vega":0.008877541928047563,"rho":-0.0033257664558674254,"breakevenPct":28.47045801782486},{"delta":0.35,"premium":1.633890402284068,"strike":8.844140006344633,"iv":1.9247042392245233,"gamma":0.07209569092022489,"theta":-0.031245443402002897,"vega":0.009406173203031049,"rho":-0.0038679634970176144,"breakevenPct":24.341557145219674},{"delta":0.4,"premium":1.8552252946861598,"strike":9.458959151905999,"iv":1.8088509204880747,"gamma":0.0803958553243606,"theta":-0.031168079890299228,"vega":0.009934804478014533,"rho":-0.0044101605381678035,"breakevenPct":20.21265627261449},{"delta":0.45,"premium":2.2129711751662975,"strike":10.16629711751663,"iv":1.7498645232815966,"gamma":0.08612350332594235,"theta":-0.03189157427937916,"vega":0.010406651884700665,"rho":-0.005057426386013095,"breakevenPct":16.54432379485485},{"delta":0.5,"premium":3.571064301552106,"strike":11.55210643015521,"iv":2.1079022172949,"gamma":0.07298603104212861,"theta":-0.0384880266075388,"vega":0.01046208425720621,"rho":-0.006475196816289138,"breakevenPct":16.25349287929586},{"delta":0.55,"premium":5.243321293632725,"strike":13.274293014200756,"iv":2.468061263872399,"gamma":0.06089817669388839,"theta":-0.04465181232919055,"vega":0.010447098332364457,"rho":-0.00813929077338776,"breakevenPct":15.729572711773024},{"delta":0.6,"premium":9.965291217759155,"strike":18.005187468391327,"iv":3.178520517498527,"gamma":0.046551933908742835,"theta":-0.05564262997114637,"vega":0.010232435579219447,"rho":-0.012170757478909828,"breakevenPct":15.63592601645148}]}},"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"}}