{"symbol":"HQ","url":"https://intraalpha.com/companies/HQ","capturedAt":"2026-10-23T01:36:55.269Z","state":"ready","quote":{"symbol":"HQ","last_price":14.07,"prev_close":15.12,"regular_close":14.28,"change":-1.05,"change_pct":-6.9444,"regular_change":-0.84,"regular_change_pct":-5.5556,"extended_change":-0.21,"extended_change_pct":-1.4706,"bid":13.8,"ask":14.83,"bid_size":500,"ask_size":500,"volume":110345,"vwap":14.549395,"open":14.75,"high":15.08,"low":14.23,"close":14.28,"trade_count":1740,"last_trade_at":"2026-10-22T20:03:16.912274544Z","last_quote_at":"2026-10-22T20:03:16.909384987Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:52.605894687-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HQ","fetched_at":"2026-10-23T01:36:54.886033+00:00","name":"Horizon Quantum Holdings Ltd. Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Horizon Quantum Holdings Ltd. is at the forefront of the quantum computing revolution, specializing in the development of advanced quantum algorithms and applications that cater to diverse sectors such as finance, healthcare, and cybersecurity. By prioritizing research and fostering collaborations with leading academic and industry partners, the company is advancing its innovative solutions within a rapidly evolving market. As demand for quantum technologies surges, Horizon Quantum Holdings is well-positioned to capitalize on emerging opportunities, aiming to deliver significant value to its investors and play a pivotal role in shaping the future of this transformative industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":816058000,"ebitda":-20195452,"pe_ratio":null,"peg_ratio":null,"book_value":0.809,"dividend_per_share":null,"dividend_yield":null,"eps":-0.37,"revenue_ttm":175,"gross_profit_ttm":175,"profit_margin":0,"operating_margin_ttm":-121746.03,"return_on_assets_ttm":-0.207,"return_on_equity_ttm":-5.44,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":20.5,"analyst_number":null,"beta":0.339,"fifty_two_week_high":45,"fifty_two_week_low":8.29,"fifty_day_ma":15.52,"two_hundred_day_ma":14.93,"shares_outstanding":34227500,"forward_pe":null,"price_to_sales":1000000,"price_to_book":18.43,"ev_to_revenue":1824.76,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:54.886033+00:00"},"optionObservedAt":"2026-10-22T19:54:02.457Z","bars":[{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-16T13:05:00Z","v":101,"vw":13.81},{"c":14.125,"h":14.39,"l":13.94,"n":17,"o":13.94,"t":"2026-10-16T13:30:00Z","v":1231,"vw":14.012067},{"c":14.29,"h":14.29,"l":14.13,"n":7,"o":14.13,"t":"2026-10-16T13:35:00Z","v":623,"vw":14.208333},{"c":14.13,"h":14.13,"l":14.13,"n":23,"o":14.13,"t":"2026-10-16T13:40:00Z","v":588,"vw":14.13},{"c":13.7801,"h":13.84,"l":13.77,"n":37,"o":13.84,"t":"2026-10-16T13:50:00Z","v":1246,"vw":13.784235},{"c":13.82,"h":14.0525,"l":13.82,"n":9,"o":13.82,"t":"2026-10-16T13:55:00Z","v":446,"vw":13.927835},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-16T14:00:00Z","v":100,"vw":13.86},{"c":13.91,"h":13.91,"l":13.91,"n":3,"o":13.91,"t":"2026-10-16T14:10:00Z","v":158,"vw":13.91},{"c":13.88,"h":14.055,"l":13.88,"n":9,"o":14.055,"t":"2026-10-16T14:15:00Z","v":419,"vw":13.948333},{"c":13.77,"h":14.05,"l":13.77,"n":24,"o":14.05,"t":"2026-10-16T14:25:00Z","v":6623,"vw":13.998998},{"c":13.61,"h":13.785,"l":13.61,"n":7,"o":13.785,"t":"2026-10-16T14:30:00Z","v":714,"vw":13.735},{"c":13.7,"h":13.7,"l":13.67,"n":4,"o":13.67,"t":"2026-10-16T14:35:00Z","v":301,"vw":13.68},{"c":13.67,"h":13.69,"l":13.67,"n":2,"o":13.69,"t":"2026-10-16T14:40:00Z","v":200,"vw":13.68},{"c":13.6,"h":13.63,"l":13.6,"n":70,"o":13.63,"t":"2026-10-16T14:45:00Z","v":2077,"vw":13.603191},{"c":13.46,"h":13.63,"l":13.46,"n":33,"o":13.6,"t":"2026-10-16T14:50:00Z","v":1740,"vw":13.563558},{"c":13.38,"h":13.53,"l":13.35,"n":23,"o":13.35,"t":"2026-10-16T14:55:00Z","v":2468,"vw":13.426363},{"c":13.24,"h":13.35,"l":13.24,"n":90,"o":13.35,"t":"2026-10-16T15:00:00Z","v":3443,"vw":13.252778},{"c":13.38,"h":13.38,"l":13.38,"n":3,"o":13.38,"t":"2026-10-16T15:05:00Z","v":511,"vw":13.38},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-16T15:20:00Z","v":100,"vw":13.16},{"c":13.17,"h":13.365,"l":13.17,"n":4,"o":13.365,"t":"2026-10-16T15:25:00Z","v":286,"vw":13.272143},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-16T15:40:00Z","v":100,"vw":13.17},{"c":13.57,"h":13.57,"l":13.57,"n":4,"o":13.57,"t":"2026-10-16T15:45:00Z","v":198,"vw":13.57},{"c":13.18,"h":13.58,"l":13.18,"n":6,"o":13.2,"t":"2026-10-16T15:50:00Z","v":714,"vw":13.468571},{"c":13.25,"h":13.58,"l":13.21,"n":62,"o":13.58,"t":"2026-10-16T15:55:00Z","v":3216,"vw":13.325174},{"c":12.91,"h":13.25,"l":12.88,"n":198,"o":13.25,"t":"2026-10-16T16:00:00Z","v":13126,"vw":13.1022},{"c":12.81,"h":12.93,"l":12.8,"n":35,"o":12.93,"t":"2026-10-16T16:05:00Z","v":1926,"vw":12.865857},{"c":12.735,"h":12.81,"l":12.735,"n":26,"o":12.81,"t":"2026-10-16T16:10:00Z","v":1328,"vw":12.776667},{"c":12.67,"h":12.735,"l":12.67,"n":2,"o":12.735,"t":"2026-10-16T16:15:00Z","v":200,"vw":12.7025},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-16T16:20:00Z","v":100,"vw":12.67},{"c":12.76,"h":12.78,"l":12.58,"n":80,"o":12.66,"t":"2026-10-16T16:30:00Z","v":3231,"vw":12.715216},{"c":12.95,"h":12.95,"l":12.51,"n":60,"o":12.74,"t":"2026-10-16T16:35:00Z","v":2859,"vw":12.743571},{"c":12.855,"h":12.855,"l":12.65,"n":15,"o":12.77,"t":"2026-10-16T16:40:00Z","v":776,"vw":12.781582},{"c":12.74,"h":12.92,"l":12.67,"n":23,"o":12.92,"t":"2026-10-16T16:50:00Z","v":2125,"vw":12.883441},{"c":12.725,"h":12.86,"l":12.69,"n":22,"o":12.72,"t":"2026-10-16T16:55:00Z","v":1133,"vw":12.782222},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-16T17:00:00Z","v":100,"vw":12.72},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-16T17:05:00Z","v":117,"vw":12.73},{"c":12.52,"h":12.66,"l":12.52,"n":86,"o":12.66,"t":"2026-10-16T17:10:00Z","v":2795,"vw":12.617692},{"c":12.56,"h":12.56,"l":12.54,"n":47,"o":12.54,"t":"2026-10-16T17:15:00Z","v":1102,"vw":12.55},{"c":12.57,"h":12.57,"l":12.56,"n":2,"o":12.56,"t":"2026-10-16T17:20:00Z","v":380,"vw":12.566579},{"c":12.62,"h":12.66,"l":12.58,"n":13,"o":12.58,"t":"2026-10-16T17:25:00Z","v":523,"vw":12.612432},{"c":12.69,"h":12.69,"l":12.69,"n":9,"o":12.69,"t":"2026-10-16T17:35:00Z","v":453,"vw":12.69},{"c":12.785,"h":12.785,"l":12.785,"n":3,"o":12.785,"t":"2026-10-16T17:40:00Z","v":202,"vw":12.785},{"c":12.77,"h":12.785,"l":12.77,"n":3,"o":12.785,"t":"2026-10-16T17:45:00Z","v":250,"vw":12.778976},{"c":13.0818,"h":13.24,"l":12.58,"n":62,"o":12.595,"t":"2026-10-16T17:55:00Z","v":3921,"vw":12.800436},{"c":12.64,"h":12.83,"l":12.64,"n":9,"o":12.83,"t":"2026-10-16T18:00:00Z","v":373,"vw":12.707023},{"c":12.705,"h":12.705,"l":12.705,"n":1,"o":12.705,"t":"2026-10-16T18:05:00Z","v":127,"vw":12.705},{"c":12.68,"h":12.68,"l":12.68,"n":5,"o":12.68,"t":"2026-10-16T18:10:00Z","v":195,"vw":12.68},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-16T18:15:00Z","v":321,"vw":12.59},{"c":12.655,"h":12.655,"l":12.59,"n":2,"o":12.59,"t":"2026-10-16T18:20:00Z","v":261,"vw":12.630096},{"c":12.72,"h":12.74,"l":12.71,"n":21,"o":12.71,"t":"2026-10-16T18:25:00Z","v":1431,"vw":12.722871},{"c":12.7006,"h":12.835,"l":12.675,"n":10,"o":12.835,"t":"2026-10-16T18:30:00Z","v":923,"vw":12.738684},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-16T18:35:00Z","v":100,"vw":12.84},{"c":12.52,"h":12.685,"l":12.52,"n":18,"o":12.68,"t":"2026-10-16T18:40:00Z","v":1391,"vw":12.594225},{"c":12.54,"h":12.54,"l":12.54,"n":11,"o":12.54,"t":"2026-10-16T18:45:00Z","v":588,"vw":12.54},{"c":12.54,"h":12.655,"l":12.54,"n":3,"o":12.655,"t":"2026-10-16T18:55:00Z","v":274,"vw":12.606883},{"c":12.51,"h":12.7,"l":12.45,"n":179,"o":12.54,"t":"2026-10-16T19:00:00Z","v":11439,"vw":12.53297},{"c":12.68,"h":12.68,"l":12.43,"n":35,"o":12.43,"t":"2026-10-16T19:10:00Z","v":1619,"vw":12.603119},{"c":12.64,"h":12.7578,"l":12.57,"n":111,"o":12.68,"t":"2026-10-16T19:15:00Z","v":1819,"vw":12.687916},{"c":12.51,"h":12.61,"l":12.51,"n":7,"o":12.61,"t":"2026-10-16T19:20:00Z","v":740,"vw":12.577222},{"c":12.87,"h":12.87,"l":12.64,"n":50,"o":12.64,"t":"2026-10-16T19:25:00Z","v":2958,"vw":12.76928},{"c":12.62,"h":12.875,"l":12.62,"n":15,"o":12.875,"t":"2026-10-16T19:30:00Z","v":687,"vw":12.735048},{"c":12.59,"h":12.79,"l":12.59,"n":2,"o":12.79,"t":"2026-10-16T19:35:00Z","v":200,"vw":12.69},{"c":12.66,"h":12.66,"l":12.59,"n":11,"o":12.59,"t":"2026-10-16T19:40:00Z","v":433,"vw":12.625},{"c":12.55,"h":12.55,"l":12.55,"n":17,"o":12.55,"t":"2026-10-16T19:50:00Z","v":587,"vw":12.55},{"c":12.6,"h":12.63,"l":12.545,"n":130,"o":12.57,"t":"2026-10-16T19:55:00Z","v":6578,"vw":12.596144},{"c":12.5,"h":12.5,"l":12.49,"n":3,"o":12.49,"t":"2026-10-16T20:00:00Z","v":22108,"vw":12.490538},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-16T20:20:00Z","v":1000,"vw":12.6},{"c":13.145,"h":13.145,"l":12.975,"n":29,"o":13,"t":"2026-10-19T13:30:00Z","v":1934,"vw":13.018147},{"c":13.2499,"h":13.2499,"l":12.8341,"n":12,"o":13.13,"t":"2026-10-19T13:35:00Z","v":1109,"vw":13.049439},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-19T13:40:00Z","v":184,"vw":13.02},{"c":13.2496,"h":13.25,"l":13.02,"n":11,"o":13.02,"t":"2026-10-19T13:45:00Z","v":2156,"vw":13.223143},{"c":12.83,"h":13.03,"l":12.82,"n":15,"o":13.03,"t":"2026-10-19T13:50:00Z","v":626,"vw":12.925},{"c":13.06,"h":13.1294,"l":13,"n":19,"o":13.02,"t":"2026-10-19T13:55:00Z","v":1190,"vw":13.05805},{"c":12.62,"h":13.02,"l":12.62,"n":42,"o":13.02,"t":"2026-10-19T14:00:00Z","v":1921,"vw":12.9071},{"c":12.845,"h":12.845,"l":12.55,"n":17,"o":12.62,"t":"2026-10-19T14:05:00Z","v":3162,"vw":12.669605},{"c":12.57,"h":12.69,"l":12.56,"n":10,"o":12.69,"t":"2026-10-19T14:10:00Z","v":1431,"vw":12.660385},{"c":12.84,"h":12.84,"l":12.56,"n":131,"o":12.68,"t":"2026-10-19T14:15:00Z","v":6365,"vw":12.751271},{"c":12.61,"h":12.97,"l":12.61,"n":13,"o":12.92,"t":"2026-10-19T14:20:00Z","v":1907,"vw":12.915799},{"c":12.65,"h":12.65,"l":12.6,"n":19,"o":12.61,"t":"2026-10-19T14:25:00Z","v":528,"vw":12.62},{"c":12.89,"h":12.89,"l":12.6,"n":8,"o":12.65,"t":"2026-10-19T14:30:00Z","v":542,"vw":12.736869},{"c":12.6,"h":13.0537,"l":12.56,"n":85,"o":13.0537,"t":"2026-10-19T14:35:00Z","v":3991,"vw":12.960966},{"c":12.59,"h":12.845,"l":12.59,"n":2,"o":12.845,"t":"2026-10-19T14:40:00Z","v":1100,"vw":12.821818},{"c":12.65,"h":12.98,"l":12.65,"n":8,"o":12.98,"t":"2026-10-19T14:45:00Z","v":249,"vw":12.815},{"c":12.87,"h":12.87,"l":12.63,"n":8,"o":12.63,"t":"2026-10-19T14:50:00Z","v":310,"vw":12.716667},{"c":12.65,"h":12.87,"l":12.61,"n":9,"o":12.87,"t":"2026-10-19T14:55:00Z","v":703,"vw":12.704286},{"c":12.65,"h":12.87,"l":12.65,"n":5,"o":12.65,"t":"2026-10-19T15:00:00Z","v":307,"vw":12.723333},{"c":12.81,"h":13.14,"l":12.65,"n":10,"o":12.65,"t":"2026-10-19T15:05:00Z","v":960,"vw":12.986818},{"c":12.63,"h":12.81,"l":12.61,"n":24,"o":12.81,"t":"2026-10-19T15:10:00Z","v":1160,"vw":12.68671},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-19T15:20:00Z","v":100,"vw":12.61},{"c":12.74,"h":12.81,"l":12.715,"n":15,"o":12.745,"t":"2026-10-19T15:25:00Z","v":672,"vw":12.748},{"c":12.66,"h":12.8,"l":12.66,"n":16,"o":12.71,"t":"2026-10-19T15:30:00Z","v":924,"vw":12.721742},{"c":12.89,"h":12.895,"l":12.74,"n":23,"o":12.74,"t":"2026-10-19T15:35:00Z","v":678,"vw":12.803},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-19T15:40:00Z","v":130,"vw":12.78},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-19T15:45:00Z","v":100,"vw":12.88},{"c":12.86,"h":12.87,"l":12.86,"n":44,"o":12.86,"t":"2026-10-19T15:50:00Z","v":1159,"vw":12.865},{"c":13.035,"h":13.035,"l":13.035,"n":4,"o":13.035,"t":"2026-10-19T15:55:00Z","v":304,"vw":13.035},{"c":12.89,"h":13.06,"l":12.88,"n":10,"o":13.06,"t":"2026-10-19T16:00:00Z","v":1005,"vw":13.005556},{"c":12.89,"h":12.89,"l":12.88,"n":3,"o":12.88,"t":"2026-10-19T16:05:00Z","v":230,"vw":12.885},{"c":12.975,"h":12.975,"l":12.975,"n":7,"o":12.975,"t":"2026-10-19T16:20:00Z","v":250,"vw":12.975},{"c":12.88,"h":12.95,"l":12.84,"n":37,"o":12.95,"t":"2026-10-19T16:25:00Z","v":2313,"vw":12.870336},{"c":12.95,"h":12.95,"l":12.87,"n":28,"o":12.87,"t":"2026-10-19T16:30:00Z","v":1184,"vw":12.916},{"c":12.755,"h":12.96,"l":12.755,"n":45,"o":12.96,"t":"2026-10-19T16:50:00Z","v":2188,"vw":12.882183},{"c":12.9,"h":12.9,"l":12.79,"n":15,"o":12.8495,"t":"2026-10-19T16:55:00Z","v":651,"vw":12.848059},{"c":12.79,"h":12.965,"l":12.79,"n":13,"o":12.8,"t":"2026-10-19T17:05:00Z","v":637,"vw":12.851667},{"c":12.84,"h":12.85,"l":12.81,"n":32,"o":12.81,"t":"2026-10-19T17:15:00Z","v":1076,"vw":12.832857},{"c":12.78,"h":12.84,"l":12.78,"n":10,"o":12.84,"t":"2026-10-19T17:20:00Z","v":338,"vw":12.81},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-19T17:25:00Z","v":100,"vw":12.76},{"c":12.75,"h":12.81,"l":12.75,"n":14,"o":12.8,"t":"2026-10-19T17:30:00Z","v":384,"vw":12.786667},{"c":12.75,"h":12.955,"l":12.75,"n":17,"o":12.76,"t":"2026-10-19T17:35:00Z","v":899,"vw":12.796275},{"c":12.71,"h":12.71,"l":12.675,"n":5,"o":12.675,"t":"2026-10-19T17:40:00Z","v":203,"vw":12.6925},{"c":12.75,"h":12.76,"l":12.75,"n":30,"o":12.75,"t":"2026-10-19T17:45:00Z","v":577,"vw":12.753333},{"c":12.68,"h":12.68,"l":12.68,"n":4,"o":12.68,"t":"2026-10-19T17:50:00Z","v":203,"vw":12.68},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-10-19T18:00:00Z","v":181,"vw":12.92},{"c":12.62,"h":12.62,"l":12.62,"n":6,"o":12.62,"t":"2026-10-19T18:05:00Z","v":222,"vw":12.62},{"c":12.65,"h":12.675,"l":12.65,"n":2,"o":12.675,"t":"2026-10-19T18:10:00Z","v":243,"vw":12.664712},{"c":12.72,"h":12.72,"l":12.72,"n":11,"o":12.72,"t":"2026-10-19T18:15:00Z","v":585,"vw":12.72},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-10-19T18:25:00Z","v":214,"vw":12.65},{"c":12.66,"h":12.66,"l":12.65,"n":7,"o":12.65,"t":"2026-10-19T18:30:00Z","v":461,"vw":12.652591},{"c":12.63,"h":12.67,"l":12.63,"n":19,"o":12.67,"t":"2026-10-19T18:35:00Z","v":881,"vw":12.640849},{"c":12.62,"h":12.62,"l":12.62,"n":5,"o":12.62,"t":"2026-10-19T18:40:00Z","v":244,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-19T18:45:00Z","v":100,"vw":12.62},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-10-19T18:50:00Z","v":109,"vw":12.62},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-19T18:55:00Z","v":100,"vw":12.64},{"c":13.14,"h":13.14,"l":12.65,"n":8,"o":12.65,"t":"2026-10-19T19:05:00Z","v":614,"vw":12.854},{"c":12.8,"h":12.815,"l":12.66,"n":28,"o":12.66,"t":"2026-10-19T19:10:00Z","v":2159,"vw":12.767292},{"c":12.63,"h":12.66,"l":12.63,"n":3,"o":12.66,"t":"2026-10-19T19:15:00Z","v":201,"vw":12.645},{"c":12.67,"h":12.67,"l":12.66,"n":6,"o":12.66,"t":"2026-10-19T19:20:00Z","v":325,"vw":12.665},{"c":12.845,"h":12.845,"l":12.62,"n":2,"o":12.62,"t":"2026-10-19T19:25:00Z","v":496,"vw":12.799637},{"c":12.72,"h":12.85,"l":12.71,"n":24,"o":12.735,"t":"2026-10-19T19:30:00Z","v":1447,"vw":12.782065},{"c":12.85,"h":12.85,"l":12.71,"n":13,"o":12.74,"t":"2026-10-19T19:35:00Z","v":645,"vw":12.767491},{"c":12.73,"h":12.84,"l":12.69,"n":31,"o":12.84,"t":"2026-10-19T19:40:00Z","v":1362,"vw":12.740492},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-19T19:45:00Z","v":100,"vw":12.8},{"c":12.85,"h":12.85,"l":12.8,"n":14,"o":12.8,"t":"2026-10-19T19:50:00Z","v":652,"vw":12.814164},{"c":13.08,"h":13.36,"l":12.94,"n":229,"o":12.95,"t":"2026-10-19T19:55:00Z","v":11016,"vw":13.059187},{"c":12.85,"h":13,"l":12.85,"n":2,"o":13,"t":"2026-10-19T20:00:00Z","v":19428,"vw":12.985531},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T22:05:00Z","v":100,"vw":13},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-20T13:30:00Z","v":2631,"vw":13.31},{"c":13.01,"h":13.23,"l":12.92,"n":20,"o":13.21,"t":"2026-10-20T13:35:00Z","v":854,"vw":13.100152},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-20T13:40:00Z","v":157,"vw":13.03},{"c":12.885,"h":13.02,"l":12.885,"n":6,"o":13.01,"t":"2026-10-20T13:50:00Z","v":728,"vw":12.999286},{"c":12.83,"h":12.87,"l":12.83,"n":4,"o":12.87,"t":"2026-10-20T13:55:00Z","v":1146,"vw":12.833636},{"c":13,"h":13.1,"l":13,"n":19,"o":13.09,"t":"2026-10-20T14:00:00Z","v":2342,"vw":13.028337},{"c":13.305,"h":13.5,"l":13.21,"n":13,"o":13.21,"t":"2026-10-20T14:05:00Z","v":1511,"vw":13.316529},{"c":13.33,"h":13.47,"l":13.33,"n":4,"o":13.47,"t":"2026-10-20T14:10:00Z","v":208,"vw":13.4},{"c":13.8822,"h":13.8822,"l":13.18,"n":96,"o":13.18,"t":"2026-10-20T14:15:00Z","v":8892,"vw":13.420891},{"c":13.71,"h":13.8117,"l":13.6,"n":18,"o":13.6,"t":"2026-10-20T14:20:00Z","v":2859,"vw":13.670358},{"c":13.46,"h":13.74,"l":13.46,"n":33,"o":13.71,"t":"2026-10-20T14:25:00Z","v":2270,"vw":13.601503},{"c":13.465,"h":13.465,"l":13.46,"n":4,"o":13.46,"t":"2026-10-20T14:30:00Z","v":215,"vw":13.4625},{"c":13.465,"h":13.7,"l":13.465,"n":11,"o":13.63,"t":"2026-10-20T14:40:00Z","v":3300,"vw":13.664925},{"c":13.68,"h":13.68,"l":13.485,"n":12,"o":13.485,"t":"2026-10-20T14:50:00Z","v":439,"vw":13.55},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-10-20T14:55:00Z","v":145,"vw":13.49},{"c":13.58,"h":13.58,"l":13.58,"n":6,"o":13.58,"t":"2026-10-20T15:10:00Z","v":114,"vw":13.58},{"c":13.66,"h":13.69,"l":13.49,"n":31,"o":13.49,"t":"2026-10-20T15:15:00Z","v":1222,"vw":13.55375},{"c":13.59,"h":13.69,"l":13.59,"n":48,"o":13.68,"t":"2026-10-20T15:20:00Z","v":1893,"vw":13.641017},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-10-20T15:25:00Z","v":116,"vw":13.62},{"c":13.51,"h":13.59,"l":13.51,"n":31,"o":13.53,"t":"2026-10-20T15:30:00Z","v":1722,"vw":13.542837},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-20T15:35:00Z","v":300,"vw":13.11},{"c":13.47,"h":13.5,"l":13.47,"n":13,"o":13.5,"t":"2026-10-20T15:40:00Z","v":946,"vw":13.474038},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-20T15:55:00Z","v":100,"vw":13.37},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-20T16:05:00Z","v":100,"vw":13.37},{"c":13.2581,"h":13.37,"l":13.2581,"n":2,"o":13.37,"t":"2026-10-20T16:10:00Z","v":600,"vw":13.27675},{"c":13.375,"h":13.375,"l":13.375,"n":2,"o":13.375,"t":"2026-10-20T16:15:00Z","v":169,"vw":13.375},{"c":13.38,"h":13.38,"l":13.38,"n":18,"o":13.38,"t":"2026-10-20T16:20:00Z","v":1476,"vw":13.38},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-20T16:25:00Z","v":100,"vw":13.35},{"c":13.295,"h":13.57,"l":13.295,"n":31,"o":13.54,"t":"2026-10-20T16:50:00Z","v":1056,"vw":13.417533},{"c":13.415,"h":13.54,"l":13.415,"n":11,"o":13.54,"t":"2026-10-20T16:55:00Z","v":449,"vw":13.456667},{"c":13.54,"h":13.54,"l":13.03,"n":55,"o":13.53,"t":"2026-10-20T17:00:00Z","v":1000,"vw":13.391429},{"c":13.3,"h":13.56,"l":13.3,"n":11,"o":13.55,"t":"2026-10-20T17:05:00Z","v":862,"vw":13.50625},{"c":13.57,"h":13.57,"l":13.0201,"n":6,"o":13.55,"t":"2026-10-20T17:10:00Z","v":623,"vw":13.378367},{"c":13.57,"h":13.57,"l":13.3,"n":8,"o":13.57,"t":"2026-10-20T17:15:00Z","v":1123,"vw":13.545455},{"c":13.6,"h":13.61,"l":13.58,"n":32,"o":13.58,"t":"2026-10-20T17:20:00Z","v":742,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":15,"o":13.6,"t":"2026-10-20T17:40:00Z","v":275,"vw":13.6},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-20T17:45:00Z","v":102,"vw":13.63},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-20T18:00:00Z","v":100,"vw":13.6},{"c":13.59,"h":13.5906,"l":13.59,"n":8,"o":13.5906,"t":"2026-10-20T18:05:00Z","v":2061,"vw":13.5903},{"c":13.38,"h":13.38,"l":13.38,"n":5,"o":13.38,"t":"2026-10-20T18:10:00Z","v":205,"vw":13.38},{"c":13.38,"h":13.465,"l":13.38,"n":15,"o":13.46,"t":"2026-10-20T18:25:00Z","v":1009,"vw":13.448222},{"c":13.395,"h":13.395,"l":13.395,"n":1,"o":13.395,"t":"2026-10-20T18:35:00Z","v":100,"vw":13.395},{"c":13.39,"h":13.39,"l":13.39,"n":6,"o":13.39,"t":"2026-10-20T18:40:00Z","v":340,"vw":13.39},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-20T18:45:00Z","v":106,"vw":13.74},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-20T19:00:00Z","v":130,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-20T19:05:00Z","v":104,"vw":13.35},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-20T19:10:00Z","v":200,"vw":13.53},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-10-20T19:15:00Z","v":112,"vw":13.41},{"c":13.58,"h":13.6,"l":13.315,"n":28,"o":13.6,"t":"2026-10-20T19:20:00Z","v":1821,"vw":13.494769},{"c":13.485,"h":13.485,"l":13.485,"n":9,"o":13.485,"t":"2026-10-20T19:25:00Z","v":2413,"vw":13.485},{"c":13.27,"h":13.485,"l":13.27,"n":9,"o":13.485,"t":"2026-10-20T19:30:00Z","v":399,"vw":13.341667},{"c":13.29,"h":13.29,"l":13.27,"n":10,"o":13.27,"t":"2026-10-20T19:35:00Z","v":435,"vw":13.283333},{"c":13.31,"h":13.43,"l":13.31,"n":21,"o":13.32,"t":"2026-10-20T19:40:00Z","v":1362,"vw":13.398182},{"c":13.63,"h":13.66,"l":13.63,"n":25,"o":13.66,"t":"2026-10-20T19:50:00Z","v":1020,"vw":13.64068},{"c":13.65,"h":13.72,"l":13.65,"n":76,"o":13.7,"t":"2026-10-20T19:55:00Z","v":2918,"vw":13.703057},{"c":13.375,"h":13.73,"l":13.375,"n":5,"o":13.73,"t":"2026-10-20T20:00:00Z","v":10906,"vw":13.713297},{"c":13.7499,"h":13.75,"l":13.7499,"n":6,"o":13.75,"t":"2026-10-20T21:00:00Z","v":410,"vw":13.74995},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-20T23:25:00Z","v":281,"vw":13.8},{"c":13.6727,"h":14,"l":13.6727,"n":34,"o":13.88,"t":"2026-10-21T13:30:00Z","v":5743,"vw":13.928113},{"c":13.74,"h":14.11,"l":13.74,"n":16,"o":14.11,"t":"2026-10-21T13:40:00Z","v":795,"vw":14.035},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-21T13:55:00Z","v":100,"vw":13.86},{"c":13.96,"h":13.96,"l":13.61,"n":134,"o":13.62,"t":"2026-10-21T14:05:00Z","v":688,"vw":13.7},{"c":13.65,"h":13.65,"l":13.65,"n":44,"o":13.65,"t":"2026-10-21T14:10:00Z","v":881,"vw":13.65},{"c":13.73,"h":13.73,"l":13.73,"n":9,"o":13.73,"t":"2026-10-21T14:20:00Z","v":447,"vw":13.73},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-21T14:25:00Z","v":1037,"vw":13.76},{"c":13.95,"h":13.95,"l":13.95,"n":11,"o":13.95,"t":"2026-10-21T15:50:00Z","v":365,"vw":13.95},{"c":14.48,"h":14.48,"l":13.7664,"n":157,"o":13.82,"t":"2026-10-21T16:25:00Z","v":44697,"vw":14.003424},{"c":14.31,"h":14.68,"l":14.31,"n":55,"o":14.46,"t":"2026-10-21T16:30:00Z","v":3684,"vw":14.507466},{"c":14.2502,"h":14.4,"l":14.2502,"n":6,"o":14.4,"t":"2026-10-21T16:40:00Z","v":293,"vw":14.312617},{"c":14.48,"h":14.48,"l":14.37,"n":3,"o":14.37,"t":"2026-10-21T16:45:00Z","v":682,"vw":14.386743},{"c":14.4768,"h":14.79,"l":14.4768,"n":29,"o":14.49,"t":"2026-10-21T16:50:00Z","v":1553,"vw":14.535062},{"c":14.74,"h":14.74,"l":14.595,"n":16,"o":14.595,"t":"2026-10-21T16:55:00Z","v":702,"vw":14.63125},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-10-21T17:10:00Z","v":236,"vw":14.49},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-21T17:15:00Z","v":150,"vw":14.49},{"c":14.46,"h":14.46,"l":14.46,"n":10,"o":14.46,"t":"2026-10-21T17:30:00Z","v":537,"vw":14.46},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-21T17:55:00Z","v":229,"vw":14.36},{"c":14.61,"h":14.61,"l":14.445,"n":41,"o":14.445,"t":"2026-10-21T18:05:00Z","v":8518,"vw":14.454995},{"c":14.71,"h":14.75,"l":14.62,"n":30,"o":14.68,"t":"2026-10-21T18:10:00Z","v":1967,"vw":14.720691},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-10-21T18:30:00Z","v":204,"vw":14.63},{"c":14.75,"h":14.83,"l":14.61,"n":63,"o":14.62,"t":"2026-10-21T18:45:00Z","v":4418,"vw":14.744313},{"c":14.5,"h":14.53,"l":14.5,"n":3,"o":14.53,"t":"2026-10-21T18:50:00Z","v":300,"vw":14.516667},{"c":14.49,"h":14.49,"l":14.49,"n":12,"o":14.49,"t":"2026-10-21T19:05:00Z","v":474,"vw":14.49},{"c":14.52,"h":14.52,"l":14.52,"n":7,"o":14.52,"t":"2026-10-21T19:10:00Z","v":367,"vw":14.52},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-21T19:35:00Z","v":148,"vw":14.61},{"c":14.92,"h":15,"l":14.69,"n":89,"o":14.69,"t":"2026-10-21T19:40:00Z","v":7901,"vw":14.902715},{"c":14.87,"h":14.97,"l":14.79,"n":36,"o":14.94,"t":"2026-10-21T19:45:00Z","v":2895,"vw":14.910343},{"c":14.75,"h":15.14,"l":14.75,"n":55,"o":15.08,"t":"2026-10-21T19:50:00Z","v":4411,"vw":15.06072},{"c":15.11,"h":15.14,"l":14.78,"n":126,"o":15.09,"t":"2026-10-21T19:55:00Z","v":7886,"vw":15.049508},{"c":15.199,"h":15.2,"l":15.12,"n":10,"o":15.12,"t":"2026-10-21T20:00:00Z","v":14256,"vw":15.126444},{"c":14.9,"h":15.1372,"l":14.9,"n":10,"o":15.1324,"t":"2026-10-21T20:05:00Z","v":2221,"vw":15.119993},{"c":15.1,"h":15.1,"l":15.1,"n":7,"o":15.1,"t":"2026-10-21T20:10:00Z","v":319,"vw":15.1},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-21T21:40:00Z","v":241,"vw":14.9},{"c":15.006,"h":15.006,"l":14.89,"n":3,"o":14.89,"t":"2026-10-21T22:10:00Z","v":600,"vw":14.909333},{"c":14.75,"h":14.75,"l":14.75,"n":18,"o":14.75,"t":"2026-10-22T13:30:00Z","v":1027,"vw":14.75},{"c":14.63,"h":14.98,"l":14.625,"n":9,"o":14.63,"t":"2026-10-22T13:35:00Z","v":1009,"vw":14.758211},{"c":15.03,"h":15.03,"l":14.94,"n":35,"o":14.94,"t":"2026-10-22T13:40:00Z","v":3671,"vw":14.989863},{"c":14.81,"h":14.81,"l":14.81,"n":17,"o":14.81,"t":"2026-10-22T13:45:00Z","v":340,"vw":14.81},{"c":14.84,"h":14.98,"l":14.84,"n":8,"o":14.98,"t":"2026-10-22T13:50:00Z","v":297,"vw":14.91},{"c":15.045,"h":15.045,"l":14.89,"n":14,"o":14.89,"t":"2026-10-22T13:55:00Z","v":655,"vw":14.940943},{"c":15.04,"h":15.0495,"l":14.5917,"n":34,"o":14.5917,"t":"2026-10-22T14:00:00Z","v":1229,"vw":14.895113},{"c":15.08,"h":15.08,"l":14.815,"n":31,"o":14.92,"t":"2026-10-22T14:05:00Z","v":2132,"vw":14.932324},{"c":15.06,"h":15.07,"l":14.855,"n":7,"o":14.855,"t":"2026-10-22T14:10:00Z","v":929,"vw":14.992362},{"c":15,"h":15.04,"l":14.84,"n":81,"o":14.84,"t":"2026-10-22T14:15:00Z","v":623,"vw":14.916923},{"c":14.65,"h":14.655,"l":14.65,"n":16,"o":14.655,"t":"2026-10-22T14:25:00Z","v":495,"vw":14.6525},{"c":14.655,"h":14.655,"l":14.655,"n":1,"o":14.655,"t":"2026-10-22T14:35:00Z","v":368,"vw":14.655},{"c":14.65,"h":14.65,"l":14.49,"n":14,"o":14.49,"t":"2026-10-22T15:00:00Z","v":902,"vw":14.511419},{"c":14.6208,"h":14.6208,"l":14.6208,"n":4,"o":14.6208,"t":"2026-10-22T15:05:00Z","v":536,"vw":14.6208},{"c":14.6114,"h":14.6114,"l":14.6114,"n":3,"o":14.6114,"t":"2026-10-22T15:15:00Z","v":213,"vw":14.6114},{"c":14.51,"h":14.53,"l":14.51,"n":15,"o":14.53,"t":"2026-10-22T15:35:00Z","v":645,"vw":14.521826},{"c":14.45,"h":14.56,"l":14.4,"n":30,"o":14.56,"t":"2026-10-22T16:10:00Z","v":5008,"vw":14.479754},{"c":14.515,"h":14.515,"l":14.515,"n":2,"o":14.515,"t":"2026-10-22T16:25:00Z","v":329,"vw":14.515},{"c":14.54,"h":14.5892,"l":14.54,"n":29,"o":14.5892,"t":"2026-10-22T16:40:00Z","v":1131,"vw":14.56465},{"c":14.23,"h":14.36,"l":14.23,"n":39,"o":14.28,"t":"2026-10-22T17:05:00Z","v":5696,"vw":14.338236},{"c":14.4961,"h":14.4961,"l":14.4961,"n":1,"o":14.4961,"t":"2026-10-22T17:10:00Z","v":552,"vw":14.4961},{"c":14.455,"h":14.97,"l":14.305,"n":257,"o":14.42,"t":"2026-10-22T17:15:00Z","v":20219,"vw":14.614488},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-22T17:20:00Z","v":107,"vw":14.71},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-22T17:25:00Z","v":100,"vw":14.71},{"c":14.6,"h":14.6,"l":14.6,"n":6,"o":14.6,"t":"2026-10-22T17:35:00Z","v":126,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":10,"o":14.6,"t":"2026-10-22T17:50:00Z","v":405,"vw":14.6},{"c":14.7223,"h":14.7223,"l":14.7223,"n":1,"o":14.7223,"t":"2026-10-22T17:55:00Z","v":300,"vw":14.7223},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-10-22T18:05:00Z","v":100,"vw":14.685},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-22T18:20:00Z","v":107,"vw":14.7},{"c":14.735,"h":14.735,"l":14.7,"n":6,"o":14.7,"t":"2026-10-22T18:30:00Z","v":1356,"vw":14.727045},{"c":14.69,"h":14.7897,"l":14.65,"n":20,"o":14.65,"t":"2026-10-22T18:35:00Z","v":1152,"vw":14.681315},{"c":14.8,"h":14.8,"l":14.8,"n":17,"o":14.8,"t":"2026-10-22T18:45:00Z","v":2929,"vw":14.8},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-10-22T18:50:00Z","v":391,"vw":14.75},{"c":14.884,"h":14.8897,"l":14.77,"n":16,"o":14.8897,"t":"2026-10-22T18:55:00Z","v":2300,"vw":14.878621},{"c":14.77,"h":14.83,"l":14.77,"n":14,"o":14.83,"t":"2026-10-22T19:00:00Z","v":773,"vw":14.790067},{"c":14.72,"h":14.74,"l":14.72,"n":6,"o":14.74,"t":"2026-10-22T19:15:00Z","v":1250,"vw":14.721762},{"c":14.74,"h":14.74,"l":14.74,"n":5,"o":14.74,"t":"2026-10-22T19:25:00Z","v":225,"vw":14.74},{"c":14.705,"h":14.705,"l":14.705,"n":2,"o":14.705,"t":"2026-10-22T19:30:00Z","v":103,"vw":14.705},{"c":14.6,"h":14.6,"l":14.6,"n":18,"o":14.6,"t":"2026-10-22T19:35:00Z","v":229,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-22T19:40:00Z","v":283,"vw":14.6},{"c":14.45,"h":14.71,"l":14.41,"n":79,"o":14.6,"t":"2026-10-22T19:50:00Z","v":5623,"vw":14.58991},{"c":14.47,"h":14.5943,"l":14.39,"n":177,"o":14.495,"t":"2026-10-22T19:55:00Z","v":13558,"vw":14.548957},{"c":14.07,"h":14.28,"l":14.07,"n":12,"o":14.28,"t":"2026-10-22T20:00:00Z","v":21977,"vw":14.274534}],"history":[{"c":9.85,"h":13.4355,"l":8.99,"n":992,"o":12,"t":"2026-03-20T04:00:00Z","v":74903,"vw":11.408959},{"c":11.33,"h":11.8,"l":9.54,"n":974,"o":9.54,"t":"2026-03-23T04:00:00Z","v":77599,"vw":10.724201},{"c":11.1,"h":11.3,"l":10.55,"n":952,"o":11.3,"t":"2026-03-24T04:00:00Z","v":125807,"vw":10.904932},{"c":11,"h":11.5,"l":10.86,"n":620,"o":10.9761,"t":"2026-03-25T04:00:00Z","v":75381,"vw":11.01973},{"c":10.89,"h":11.685,"l":10.73,"n":782,"o":11.21,"t":"2026-03-26T04:00:00Z","v":99864,"vw":11.262224},{"c":9.71,"h":11.035,"l":9.5101,"n":249,"o":10.89,"t":"2026-03-27T04:00:00Z","v":29040,"vw":10.279207},{"c":8.95,"h":10.33,"l":8.5,"n":482,"o":10.33,"t":"2026-03-30T04:00:00Z","v":43067,"vw":9.176484},{"c":8.79,"h":9.25,"l":8.33,"n":724,"o":8.33,"t":"2026-03-31T04:00:00Z","v":47305,"vw":8.722612},{"c":8.59,"h":9.14,"l":8.5,"n":837,"o":9.14,"t":"2026-04-01T04:00:00Z","v":25177,"vw":8.676404},{"c":9.31,"h":9.49,"l":8.29,"n":646,"o":8.5,"t":"2026-04-02T04:00:00Z","v":64301,"vw":8.79423},{"c":9.1,"h":9.73,"l":9.03,"n":851,"o":9.5,"t":"2026-04-06T04:00:00Z","v":29221,"vw":9.320284},{"c":8.33,"h":9.295,"l":8.33,"n":4872,"o":9.1,"t":"2026-04-07T04:00:00Z","v":47817,"vw":8.801637},{"c":8.37,"h":8.82,"l":8.36,"n":447,"o":8.8,"t":"2026-04-08T04:00:00Z","v":28095,"vw":8.61952},{"c":8.79,"h":9.08,"l":8.552,"n":2324,"o":8.9198,"t":"2026-04-09T04:00:00Z","v":31167,"vw":8.776148},{"c":8.86,"h":9.427,"l":8.7,"n":1156,"o":9.42,"t":"2026-04-10T04:00:00Z","v":29298,"vw":8.936778},{"c":8.875,"h":9.12,"l":8.5,"n":880,"o":9.12,"t":"2026-04-13T04:00:00Z","v":60368,"vw":8.885792},{"c":10.38,"h":10.71,"l":9,"n":1909,"o":9,"t":"2026-04-14T04:00:00Z","v":212761,"vw":10.08728},{"c":12.23,"h":12.7,"l":10.86,"n":6268,"o":11.02,"t":"2026-04-15T04:00:00Z","v":683462,"vw":11.773446},{"c":11.75,"h":14.22,"l":11.05,"n":9122,"o":13,"t":"2026-04-16T04:00:00Z","v":841390,"vw":12.663345},{"c":11.78,"h":12.33,"l":10.6401,"n":5182,"o":12.17,"t":"2026-04-17T04:00:00Z","v":511459,"vw":11.733888},{"c":13.05,"h":13.48,"l":11.15,"n":3288,"o":11.5,"t":"2026-04-20T04:00:00Z","v":337276,"vw":12.725389},{"c":11.75,"h":13.26,"l":11.2,"n":2175,"o":13.26,"t":"2026-04-21T04:00:00Z","v":194072,"vw":12.007214},{"c":11.95,"h":12.6899,"l":11.5101,"n":1511,"o":12.01,"t":"2026-04-22T04:00:00Z","v":158218,"vw":11.878438},{"c":11.5,"h":11.79,"l":10.66,"n":1292,"o":11.75,"t":"2026-04-23T04:00:00Z","v":143809,"vw":11.256291},{"c":11.37,"h":11.59,"l":10.67,"n":729,"o":11.43,"t":"2026-04-24T04:00:00Z","v":53165,"vw":11.155222},{"c":11.63,"h":12.6999,"l":11.372,"n":2165,"o":11.63,"t":"2026-04-27T04:00:00Z","v":135273,"vw":11.868849},{"c":10.02,"h":11.25,"l":9.8801,"n":1949,"o":11.1,"t":"2026-04-28T04:00:00Z","v":145126,"vw":10.504152},{"c":10,"h":10.33,"l":9.61,"n":1857,"o":10.08,"t":"2026-04-29T04:00:00Z","v":76987,"vw":9.91944},{"c":9.92,"h":10.3365,"l":9.8,"n":1576,"o":10.1,"t":"2026-04-30T04:00:00Z","v":86982,"vw":10.008334},{"c":10.76,"h":10.8635,"l":10.08,"n":2075,"o":10.59,"t":"2026-05-01T04:00:00Z","v":120920,"vw":10.396812},{"c":10.05,"h":11.07,"l":9.93,"n":1845,"o":11.07,"t":"2026-05-04T04:00:00Z","v":79411,"vw":10.454497},{"c":9.685,"h":10.3919,"l":9.34,"n":2737,"o":10,"t":"2026-05-05T04:00:00Z","v":135400,"vw":9.668027},{"c":10.4,"h":10.95,"l":10.05,"n":3398,"o":10.22,"t":"2026-05-06T04:00:00Z","v":319077,"vw":10.454321},{"c":10,"h":10.94,"l":9.6825,"n":4909,"o":10.81,"t":"2026-05-07T04:00:00Z","v":367704,"vw":10.176382},{"c":10.21,"h":10.438,"l":9.85,"n":2678,"o":10.34,"t":"2026-05-08T04:00:00Z","v":153186,"vw":10.11042},{"c":12.57,"h":12.84,"l":9.9201,"n":5370,"o":10.49,"t":"2026-05-11T04:00:00Z","v":402636,"vw":11.51878},{"c":11.76,"h":12.426,"l":11.55,"n":2392,"o":12.33,"t":"2026-05-12T04:00:00Z","v":134192,"vw":11.860331},{"c":12.31,"h":12.43,"l":11.25,"n":1779,"o":11.76,"t":"2026-05-13T04:00:00Z","v":109568,"vw":12.068972},{"c":12.2,"h":12.44,"l":11.67,"n":2169,"o":12.44,"t":"2026-05-14T04:00:00Z","v":89651,"vw":12.190187},{"c":11.91,"h":12.26,"l":10.8,"n":1686,"o":12.26,"t":"2026-05-15T04:00:00Z","v":101709,"vw":11.499293},{"c":11.36,"h":12.1499,"l":11.01,"n":1904,"o":11.61,"t":"2026-05-18T04:00:00Z","v":110053,"vw":11.392333},{"c":11.23,"h":11.6,"l":10.8006,"n":1795,"o":11.4,"t":"2026-05-19T04:00:00Z","v":59146,"vw":11.190424},{"c":10.84,"h":11.74,"l":10.26,"n":1931,"o":11.74,"t":"2026-05-20T04:00:00Z","v":112887,"vw":10.622743},{"c":11.99,"h":12.3,"l":11.075,"n":3128,"o":11.54,"t":"2026-05-21T04:00:00Z","v":282054,"vw":11.758031},{"c":13.9,"h":14.1999,"l":11.7,"n":6321,"o":12.17,"t":"2026-05-22T04:00:00Z","v":674317,"vw":13.146058},{"c":11.84,"h":14.65,"l":11.75,"n":5797,"o":14.65,"t":"2026-05-26T04:00:00Z","v":527705,"vw":12.486793},{"c":11.94,"h":12.7438,"l":11.35,"n":3884,"o":12.14,"t":"2026-05-27T04:00:00Z","v":212040,"vw":11.970527},{"c":13.08,"h":13.285,"l":11.5,"n":3200,"o":12.05,"t":"2026-05-28T04:00:00Z","v":279096,"vw":12.707449},{"c":13.2,"h":13.9047,"l":12.8151,"n":4738,"o":13.23,"t":"2026-05-29T04:00:00Z","v":319916,"vw":13.364183},{"c":12.71,"h":13.69,"l":12.5,"n":4765,"o":13.69,"t":"2026-06-01T04:00:00Z","v":239447,"vw":12.957251},{"c":13.87,"h":13.96,"l":12.17,"n":6354,"o":12.68,"t":"2026-06-02T04:00:00Z","v":536490,"vw":13.126593},{"c":12.59,"h":13.8,"l":12.41,"n":6226,"o":13.65,"t":"2026-06-03T04:00:00Z","v":492630,"vw":13.323952},{"c":11.91,"h":12.8076,"l":11.78,"n":3108,"o":12.35,"t":"2026-06-04T04:00:00Z","v":316620,"vw":12.168267},{"c":10.51,"h":11.8999,"l":9.8,"n":3648,"o":11.67,"t":"2026-06-05T04:00:00Z","v":303218,"vw":10.707998},{"c":11.22,"h":11.9969,"l":10.36,"n":4123,"o":10.75,"t":"2026-06-08T04:00:00Z","v":196534,"vw":11.241286},{"c":10.72,"h":11.73,"l":10.4,"n":2516,"o":11.13,"t":"2026-06-09T04:00:00Z","v":146138,"vw":10.763246},{"c":10.01,"h":11.23,"l":10.01,"n":1840,"o":10.52,"t":"2026-06-10T04:00:00Z","v":150111,"vw":10.569804},{"c":10.39,"h":10.47,"l":9.75,"n":2956,"o":10.03,"t":"2026-06-11T04:00:00Z","v":197492,"vw":10.093136},{"c":10.91,"h":11.17,"l":10.3,"n":1911,"o":10.52,"t":"2026-06-12T04:00:00Z","v":135028,"vw":10.802507},{"c":17.82,"h":18.05,"l":11.44,"n":66680,"o":11.62,"t":"2026-06-15T04:00:00Z","v":6245243,"vw":15.847172},{"c":18.7,"h":19.71,"l":17.17,"n":18076,"o":17.46,"t":"2026-06-16T04:00:00Z","v":1570974,"vw":18.741399},{"c":23.61,"h":25,"l":18.8,"n":45076,"o":18.98,"t":"2026-06-17T04:00:00Z","v":3053308,"vw":23.837778},{"c":32,"h":39.25,"l":23,"n":73339,"o":24.1,"t":"2026-06-18T04:00:00Z","v":8692442,"vw":31.425445},{"c":38.39,"h":45,"l":33,"n":36031,"o":36.2,"t":"2026-06-22T04:00:00Z","v":2355371,"vw":38.885396},{"c":33.39,"h":41.53,"l":31.61,"n":20229,"o":37.74,"t":"2026-06-23T04:00:00Z","v":1310895,"vw":36.108953},{"c":28.41,"h":34.11,"l":27.28,"n":11169,"o":34,"t":"2026-06-24T04:00:00Z","v":877575,"vw":28.986428},{"c":25.92,"h":28.9,"l":25.67,"n":10772,"o":28.68,"t":"2026-06-25T04:00:00Z","v":715507,"vw":26.631075},{"c":23.33,"h":27,"l":22.7194,"n":8671,"o":25.49,"t":"2026-06-26T04:00:00Z","v":596787,"vw":24.001034},{"c":23.5,"h":24.98,"l":21.3,"n":8838,"o":23.21,"t":"2026-06-29T04:00:00Z","v":822178,"vw":23.691479},{"c":27.76,"h":28.55,"l":22.45,"n":10514,"o":23.5,"t":"2026-06-30T04:00:00Z","v":784044,"vw":25.95345},{"c":27.03,"h":31.885,"l":25.97,"n":10219,"o":28.1,"t":"2026-07-01T04:00:00Z","v":864655,"vw":28.773838},{"c":23.78,"h":27.9999,"l":23.64,"n":9090,"o":26.83,"t":"2026-07-02T04:00:00Z","v":641178,"vw":24.912324},{"c":24.22,"h":25.89,"l":23.5,"n":6241,"o":24.4,"t":"2026-07-06T04:00:00Z","v":455823,"vw":24.856072},{"c":23.5,"h":24.505,"l":21.855,"n":6190,"o":23.58,"t":"2026-07-07T04:00:00Z","v":488905,"vw":23.289614},{"c":23.76,"h":25.8799,"l":22.9,"n":5021,"o":23,"t":"2026-07-08T04:00:00Z","v":409157,"vw":24.132219},{"c":24.06,"h":25.5,"l":23.68,"n":5466,"o":24,"t":"2026-07-09T04:00:00Z","v":457644,"vw":24.663955},{"c":22.99,"h":25.14,"l":22.75,"n":5657,"o":24,"t":"2026-07-10T04:00:00Z","v":486664,"vw":23.585525},{"c":21.38,"h":23.035,"l":20.96,"n":5372,"o":22.11,"t":"2026-07-13T04:00:00Z","v":448718,"vw":21.853994},{"c":21.19,"h":22.3,"l":19.8,"n":5589,"o":21.38,"t":"2026-07-14T04:00:00Z","v":383796,"vw":20.813315},{"c":21.91,"h":24.93,"l":20.33,"n":6068,"o":20.33,"t":"2026-07-15T04:00:00Z","v":427420,"vw":23.1957},{"c":20.93,"h":22.13,"l":18.98,"n":4596,"o":20.93,"t":"2026-07-16T04:00:00Z","v":335772,"vw":20.988986},{"c":22.31,"h":23.68,"l":19.0054,"n":5382,"o":19.47,"t":"2026-07-17T04:00:00Z","v":567784,"vw":22.387258},{"c":19.6,"h":23.99,"l":19.44,"n":3546,"o":22.3,"t":"2026-07-20T04:00:00Z","v":289142,"vw":21.242536},{"c":16.69,"h":20.11,"l":16.5,"n":5967,"o":20.06,"t":"2026-07-21T04:00:00Z","v":577144,"vw":17.472975},{"c":14.64,"h":17.27,"l":14.46,"n":3693,"o":16.78,"t":"2026-07-22T04:00:00Z","v":305261,"vw":15.766725},{"c":13.74,"h":15.42,"l":13.57,"n":3412,"o":14.5,"t":"2026-07-23T04:00:00Z","v":249357,"vw":14.358876},{"c":11.7,"h":14,"l":11.57,"n":4024,"o":14,"t":"2026-07-24T04:00:00Z","v":321351,"vw":12.335802},{"c":12.42,"h":13.6999,"l":12.07,"n":3557,"o":12.26,"t":"2026-07-27T04:00:00Z","v":267036,"vw":12.695856},{"c":11.69,"h":12.99,"l":11.33,"n":3140,"o":12.01,"t":"2026-07-28T04:00:00Z","v":237702,"vw":11.821811},{"c":11.55,"h":13.9725,"l":11.345,"n":5240,"o":11.92,"t":"2026-07-29T04:00:00Z","v":385845,"vw":12.184241},{"c":12.56,"h":13.14,"l":12.1,"n":3629,"o":12.44,"t":"2026-07-30T04:00:00Z","v":258099,"vw":12.574985},{"c":12.08,"h":13.87,"l":11.64,"n":3877,"o":13.87,"t":"2026-07-31T04:00:00Z","v":230336,"vw":12.197732},{"c":13.79,"h":14.21,"l":11.99,"n":4321,"o":12.08,"t":"2026-08-03T04:00:00Z","v":239412,"vw":13.46163},{"c":15.25,"h":16.28,"l":13.08,"n":4836,"o":13.08,"t":"2026-08-04T04:00:00Z","v":325509,"vw":15.291526},{"c":15.03,"h":15.5122,"l":14.1001,"n":2786,"o":15.15,"t":"2026-08-05T04:00:00Z","v":154052,"vw":14.797595},{"c":14.35,"h":15.65,"l":14.2,"n":1795,"o":14.85,"t":"2026-08-06T04:00:00Z","v":100613,"vw":14.978101},{"c":14.13,"h":14.97,"l":12.89,"n":4680,"o":14.06,"t":"2026-08-07T04:00:00Z","v":239507,"vw":13.726373},{"c":12.56,"h":14.7499,"l":12.29,"n":3979,"o":13.88,"t":"2026-08-10T04:00:00Z","v":287893,"vw":12.920085},{"c":12.49,"h":13,"l":12,"n":2746,"o":12.51,"t":"2026-08-11T04:00:00Z","v":263181,"vw":12.416298},{"c":14.93,"h":15.01,"l":12.7566,"n":4156,"o":12.99,"t":"2026-08-12T04:00:00Z","v":323622,"vw":14.061058},{"c":16.67,"h":17.4407,"l":13.6468,"n":5443,"o":14.26,"t":"2026-08-13T04:00:00Z","v":335218,"vw":15.91972},{"c":16.99,"h":17.4,"l":15.85,"n":3673,"o":16.63,"t":"2026-08-14T04:00:00Z","v":205993,"vw":16.727812},{"c":16.8,"h":17.97,"l":16.68,"n":5582,"o":17,"t":"2026-08-17T04:00:00Z","v":277549,"vw":17.273582},{"c":16.77,"h":17.1,"l":15.8999,"n":2940,"o":16.4,"t":"2026-08-18T04:00:00Z","v":165069,"vw":16.612603},{"c":16.82,"h":17.06,"l":15.4,"n":3239,"o":16.69,"t":"2026-08-19T04:00:00Z","v":208943,"vw":16.489851},{"c":17.4,"h":17.69,"l":15.76,"n":3778,"o":16.53,"t":"2026-08-20T04:00:00Z","v":177229,"vw":16.596047},{"c":19.93,"h":21,"l":17.2,"n":7109,"o":17.7,"t":"2026-08-21T04:00:00Z","v":1274741,"vw":19.677993},{"c":19.44,"h":19.84,"l":17.1,"n":5362,"o":19.5,"t":"2026-08-24T04:00:00Z","v":390695,"vw":18.796833},{"c":19.38,"h":19.8776,"l":18.795,"n":3951,"o":19.4,"t":"2026-08-25T04:00:00Z","v":158097,"vw":19.457407},{"c":17.65,"h":19.165,"l":16.26,"n":4698,"o":19,"t":"2026-08-26T04:00:00Z","v":259077,"vw":17.12791},{"c":16.47,"h":17.6,"l":16.29,"n":3834,"o":17.5,"t":"2026-08-27T04:00:00Z","v":217190,"vw":16.780914},{"c":15.18,"h":16.91,"l":14.8,"n":5203,"o":16.3,"t":"2026-08-28T04:00:00Z","v":238723,"vw":15.616642},{"c":14.81,"h":15.85,"l":14.45,"n":2208,"o":15.07,"t":"2026-08-31T04:00:00Z","v":174060,"vw":15.196186},{"c":14.59,"h":15.2,"l":14.2001,"n":3035,"o":14.34,"t":"2026-09-01T04:00:00Z","v":171539,"vw":14.648601},{"c":17.5,"h":17.5,"l":13.5,"n":4383,"o":14.56,"t":"2026-09-02T04:00:00Z","v":419761,"vw":16.42786},{"c":15.79,"h":17.425,"l":15.5,"n":5040,"o":17.06,"t":"2026-09-03T04:00:00Z","v":264138,"vw":16.162294},{"c":15.56,"h":16.09,"l":14.9004,"n":2167,"o":15.9,"t":"2026-09-04T04:00:00Z","v":118921,"vw":15.322419},{"c":16.14,"h":16.55,"l":15.0001,"n":3593,"o":15.4,"t":"2026-09-08T04:00:00Z","v":262205,"vw":15.677091},{"c":16.07,"h":16.41,"l":15.45,"n":2730,"o":15.72,"t":"2026-09-09T04:00:00Z","v":92849,"vw":16.04418},{"c":15.45,"h":15.84,"l":15.08,"n":1839,"o":15.53,"t":"2026-09-10T04:00:00Z","v":79688,"vw":15.457852},{"c":15.22,"h":15.725,"l":14.7,"n":1947,"o":15.45,"t":"2026-09-11T04:00:00Z","v":226727,"vw":15.165249},{"c":10.34,"h":14.67,"l":10.225,"n":23659,"o":14.67,"t":"2026-09-14T04:00:00Z","v":1828025,"vw":10.936004},{"c":13.2,"h":14.2,"l":9.93,"n":23039,"o":10.3,"t":"2026-09-15T04:00:00Z","v":2532386,"vw":12.509466},{"c":13.56,"h":14.6,"l":12.6901,"n":10357,"o":12.89,"t":"2026-09-16T04:00:00Z","v":869793,"vw":13.795161},{"c":13.51,"h":13.96,"l":12.65,"n":6504,"o":13.56,"t":"2026-09-17T04:00:00Z","v":536407,"vw":13.288758},{"c":13.54,"h":15,"l":12.7805,"n":6055,"o":13.51,"t":"2026-09-18T04:00:00Z","v":989069,"vw":13.648033},{"c":15.4,"h":15.64,"l":13.009,"n":5678,"o":13.405,"t":"2026-09-21T04:00:00Z","v":558327,"vw":14.792567},{"c":15.74,"h":16.46,"l":15.08,"n":4510,"o":15.34,"t":"2026-09-22T04:00:00Z","v":381421,"vw":16.066237},{"c":14.87,"h":16.4677,"l":14.811,"n":3811,"o":16.4,"t":"2026-09-23T04:00:00Z","v":218488,"vw":15.593148},{"c":15.8,"h":16.29,"l":14.37,"n":2931,"o":14.58,"t":"2026-09-24T04:00:00Z","v":168191,"vw":15.369523},{"c":15.59,"h":16.1,"l":15.3351,"n":2087,"o":16,"t":"2026-09-25T04:00:00Z","v":99179,"vw":15.709345},{"c":14.27,"h":15.41,"l":14.11,"n":2281,"o":15.25,"t":"2026-09-28T04:00:00Z","v":80854,"vw":14.753751},{"c":14.18,"h":14.675,"l":13.85,"n":4110,"o":14.2,"t":"2026-09-29T04:00:00Z","v":149237,"vw":14.230772},{"c":14.86,"h":15.37,"l":14.1,"n":2578,"o":14.4,"t":"2026-09-30T04:00:00Z","v":151938,"vw":14.776629},{"c":14.92,"h":15.065,"l":14.33,"n":2238,"o":14.9,"t":"2026-10-01T04:00:00Z","v":89473,"vw":14.776827},{"c":15.79,"h":16.759,"l":14.965,"n":3953,"o":15.21,"t":"2026-10-02T04:00:00Z","v":189472,"vw":16.042472},{"c":16.03,"h":16.26,"l":15.34,"n":1591,"o":15.8,"t":"2026-10-05T04:00:00Z","v":95130,"vw":15.864849},{"c":17.26,"h":17.43,"l":15.65,"n":3083,"o":16.27,"t":"2026-10-06T04:00:00Z","v":179272,"vw":16.875133},{"c":16.15,"h":17.08,"l":16.02,"n":1680,"o":17.07,"t":"2026-10-07T04:00:00Z","v":75019,"vw":16.46067},{"c":16.31,"h":16.44,"l":15.14,"n":2397,"o":16,"t":"2026-10-08T04:00:00Z","v":199844,"vw":16.150532},{"c":16.3,"h":16.98,"l":15.96,"n":2064,"o":16.5,"t":"2026-10-09T04:00:00Z","v":138366,"vw":16.28863},{"c":15.5,"h":16.4897,"l":15.5,"n":2639,"o":15.97,"t":"2026-10-12T04:00:00Z","v":76785,"vw":15.899428},{"c":15.18,"h":15.83,"l":14.56,"n":1303,"o":15.48,"t":"2026-10-13T04:00:00Z","v":88772,"vw":15.225505},{"c":13.72,"h":15.14,"l":13.72,"n":1892,"o":14.74,"t":"2026-10-14T04:00:00Z","v":131236,"vw":14.235461},{"c":13.94,"h":14.3142,"l":13.065,"n":1777,"o":13.25,"t":"2026-10-15T04:00:00Z","v":108256,"vw":13.732441},{"c":12.49,"h":14.39,"l":12.43,"n":2406,"o":13.94,"t":"2026-10-16T04:00:00Z","v":129599,"vw":12.911534},{"c":13,"h":13.36,"l":12.55,"n":1727,"o":13,"t":"2026-10-19T04:00:00Z","v":93932,"vw":12.907146},{"c":13.73,"h":13.8822,"l":12.83,"n":1405,"o":13.31,"t":"2026-10-20T04:00:00Z","v":77063,"vw":13.49591},{"c":15.12,"h":15.14,"l":13.61,"n":1526,"o":13.88,"t":"2026-10-21T04:00:00Z","v":126878,"vw":14.41476},{"c":14.28,"h":15.08,"l":14.23,"n":1740,"o":14.75,"t":"2026-10-22T04:00:00Z","v":110345,"vw":14.549395}],"volatilityBars":[{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-22T08:45:00Z","v":400,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-22T10:45:00Z","v":200,"vw":15},{"c":15.0369,"h":15.0369,"l":15.0369,"n":1,"o":15.0369,"t":"2026-09-22T12:30:00Z","v":150,"vw":15.0369},{"c":15.11,"h":15.3799,"l":15.1019,"n":80,"o":15.34,"t":"2026-09-22T13:30:00Z","v":7331,"vw":15.263304},{"c":15.6746,"h":15.6746,"l":15.08,"n":92,"o":15.09,"t":"2026-09-22T13:45:00Z","v":7738,"vw":15.366563},{"c":15.98,"h":16.06,"l":15.5226,"n":161,"o":15.585,"t":"2026-09-22T14:00:00Z","v":17004,"vw":15.87179},{"c":16.07,"h":16.39,"l":15.96,"n":204,"o":15.97,"t":"2026-09-22T14:15:00Z","v":35184,"vw":16.107545},{"c":16.16,"h":16.16,"l":15.9701,"n":35,"o":15.9701,"t":"2026-09-22T14:30:00Z","v":7162,"vw":16.016205},{"c":16.03,"h":16.46,"l":15.78,"n":278,"o":16.16,"t":"2026-09-22T14:45:00Z","v":43225,"vw":16.231113},{"c":16.2,"h":16.32,"l":16.175,"n":138,"o":16.175,"t":"2026-09-22T15:00:00Z","v":6038,"vw":16.269186},{"c":15.915,"h":16.4199,"l":15.915,"n":120,"o":16.4199,"t":"2026-09-22T15:15:00Z","v":10802,"vw":16.11773},{"c":15.8559,"h":15.99,"l":15.69,"n":73,"o":15.75,"t":"2026-09-22T15:30:00Z","v":4765,"vw":15.770243},{"c":16.05,"h":16.195,"l":15.8761,"n":100,"o":15.925,"t":"2026-09-22T15:45:00Z","v":10180,"vw":16.084231},{"c":16.125,"h":16.1275,"l":16.045,"n":50,"o":16.05,"t":"2026-09-22T16:00:00Z","v":1871,"vw":16.07675},{"c":15.98,"h":16.175,"l":15.93,"n":48,"o":16.175,"t":"2026-09-22T16:15:00Z","v":2051,"vw":16.046873},{"c":16.08,"h":16.2599,"l":15.98,"n":65,"o":15.98,"t":"2026-09-22T16:30:00Z","v":4413,"vw":16.081974},{"c":16.22,"h":16.22,"l":15.95,"n":62,"o":16.1186,"t":"2026-09-22T16:45:00Z","v":3523,"vw":16.066576},{"c":16.055,"h":16.23,"l":16.055,"n":39,"o":16.055,"t":"2026-09-22T17:00:00Z","v":10039,"vw":16.060241},{"c":16.13,"h":16.22,"l":16.13,"n":55,"o":16.2,"t":"2026-09-22T17:15:00Z","v":2913,"vw":16.142664},{"c":16.075,"h":16.19,"l":16.075,"n":51,"o":16.1504,"t":"2026-09-22T17:30:00Z","v":4981,"vw":16.088184},{"c":16.195,"h":16.42,"l":16,"n":181,"o":16.13,"t":"2026-09-22T17:45:00Z","v":11884,"vw":16.234409},{"c":16.195,"h":16.195,"l":16.195,"n":73,"o":16.195,"t":"2026-09-22T18:00:00Z","v":1232,"vw":16.195},{"c":16.14,"h":16.33,"l":16.1,"n":263,"o":16.195,"t":"2026-09-22T18:15:00Z","v":19964,"vw":16.168115},{"c":16.32,"h":16.4099,"l":16.01,"n":367,"o":16.08,"t":"2026-09-22T18:30:00Z","v":37202,"vw":16.253629},{"c":16.275,"h":16.41,"l":16.185,"n":92,"o":16.31,"t":"2026-09-22T18:45:00Z","v":12207,"vw":16.283922},{"c":16.06,"h":16.4,"l":16.035,"n":123,"o":16.4,"t":"2026-09-22T19:00:00Z","v":18761,"vw":16.179544},{"c":16.185,"h":16.29,"l":15.9478,"n":93,"o":15.9478,"t":"2026-09-22T19:15:00Z","v":9939,"vw":16.164753},{"c":16.035,"h":16.36,"l":16.035,"n":159,"o":16.18,"t":"2026-09-22T19:30:00Z","v":10954,"vw":16.240611},{"c":15.89,"h":16.25,"l":15.75,"n":307,"o":16.08,"t":"2026-09-22T19:45:00Z","v":32870,"vw":15.952569},{"c":16,"h":16,"l":15.6,"n":7,"o":15.74,"t":"2026-09-22T20:00:00Z","v":29417,"vw":15.746122},{"c":16.46,"h":16.46,"l":15.99,"n":89,"o":15.99,"t":"2026-09-22T20:15:00Z","v":3012,"vw":16.19131},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-22T20:45:00Z","v":158,"vw":15.83},{"c":16.14,"h":16.14,"l":16.1336,"n":2,"o":16.1336,"t":"2026-09-22T23:00:00Z","v":600,"vw":16.1352},{"c":15.9,"h":15.9,"l":15.89,"n":9,"o":15.89,"t":"2026-09-23T11:00:00Z","v":530,"vw":15.896689},{"c":16.24,"h":16.24,"l":16.2379,"n":3,"o":16.2379,"t":"2026-09-23T12:30:00Z","v":1000,"vw":16.23958},{"c":16.245,"h":16.4677,"l":16.2,"n":126,"o":16.4,"t":"2026-09-23T13:30:00Z","v":17444,"vw":16.345502},{"c":16.35,"h":16.36,"l":15.91,"n":268,"o":16.08,"t":"2026-09-23T13:45:00Z","v":24395,"vw":16.123911},{"c":15.98,"h":16.3999,"l":15.84,"n":96,"o":16.35,"t":"2026-09-23T14:00:00Z","v":7914,"vw":16.134151},{"c":15.56,"h":15.985,"l":15.2001,"n":185,"o":15.7584,"t":"2026-09-23T14:15:00Z","v":17897,"vw":15.667598},{"c":15.4,"h":15.8409,"l":15.39,"n":116,"o":15.8409,"t":"2026-09-23T14:30:00Z","v":11470,"vw":15.521181},{"c":15.66,"h":15.8,"l":15.06,"n":118,"o":15.39,"t":"2026-09-23T14:45:00Z","v":7932,"vw":15.636308},{"c":15.63,"h":15.83,"l":15.615,"n":38,"o":15.82,"t":"2026-09-23T15:00:00Z","v":1106,"vw":15.70847},{"c":15.81,"h":15.83,"l":15.54,"n":73,"o":15.83,"t":"2026-09-23T15:15:00Z","v":11088,"vw":15.689618},{"c":15.74,"h":15.89,"l":15.5701,"n":106,"o":15.7,"t":"2026-09-23T15:30:00Z","v":11204,"vw":15.74651},{"c":15.32,"h":15.8,"l":15.32,"n":199,"o":15.79,"t":"2026-09-23T15:45:00Z","v":20267,"vw":15.611686},{"c":15.44,"h":15.52,"l":15.2401,"n":81,"o":15.4,"t":"2026-09-23T16:00:00Z","v":4147,"vw":15.383922},{"c":15.455,"h":15.46,"l":15.41,"n":27,"o":15.45,"t":"2026-09-23T16:15:00Z","v":777,"vw":15.446429},{"c":15.37,"h":15.46,"l":15.21,"n":107,"o":15.3,"t":"2026-09-23T16:30:00Z","v":3452,"vw":15.3208},{"c":15.37,"h":15.37,"l":15.2539,"n":25,"o":15.36,"t":"2026-09-23T16:45:00Z","v":777,"vw":15.32488},{"c":15.25,"h":15.49,"l":15.25,"n":78,"o":15.269,"t":"2026-09-23T17:00:00Z","v":3718,"vw":15.351862},{"c":15.385,"h":15.5,"l":15.345,"n":40,"o":15.5,"t":"2026-09-23T17:15:00Z","v":943,"vw":15.401348},{"c":15.395,"h":15.48,"l":15.2762,"n":29,"o":15.2762,"t":"2026-09-23T17:30:00Z","v":2345,"vw":15.323157},{"c":15.51,"h":15.52,"l":15.31,"n":63,"o":15.31,"t":"2026-09-23T17:45:00Z","v":5986,"vw":15.424047},{"c":15.435,"h":15.54,"l":15.43,"n":95,"o":15.53,"t":"2026-09-23T18:00:00Z","v":3162,"vw":15.488517},{"c":15.39,"h":15.52,"l":15.39,"n":77,"o":15.455,"t":"2026-09-23T18:15:00Z","v":3572,"vw":15.439529},{"c":15.32,"h":15.325,"l":15.28,"n":30,"o":15.325,"t":"2026-09-23T18:30:00Z","v":756,"vw":15.315489},{"c":15.26,"h":15.36,"l":15.25,"n":81,"o":15.36,"t":"2026-09-23T18:45:00Z","v":3247,"vw":15.288077},{"c":15.335,"h":15.345,"l":15.14,"n":83,"o":15.3,"t":"2026-09-23T19:00:00Z","v":3465,"vw":15.234944},{"c":15.165,"h":15.34,"l":15.09,"n":140,"o":15.335,"t":"2026-09-23T19:15:00Z","v":7183,"vw":15.249596},{"c":15,"h":15.178,"l":15,"n":188,"o":15.165,"t":"2026-09-23T19:30:00Z","v":6653,"vw":15.077771},{"c":14.96,"h":15.005,"l":14.811,"n":154,"o":14.89,"t":"2026-09-23T19:45:00Z","v":5587,"vw":14.914371},{"c":14.25,"h":14.87,"l":14.25,"n":13,"o":14.87,"t":"2026-09-23T20:00:00Z","v":22651,"vw":14.853439},{"c":14.615,"h":15.02,"l":14.48,"n":154,"o":14.58,"t":"2026-09-24T13:30:00Z","v":19741,"vw":14.662681},{"c":14.375,"h":14.775,"l":14.375,"n":39,"o":14.7084,"t":"2026-09-24T13:45:00Z","v":3656,"vw":14.714331},{"c":14.705,"h":15.2,"l":14.37,"n":90,"o":14.63,"t":"2026-09-24T14:00:00Z","v":6059,"vw":14.789245},{"c":14.805,"h":14.805,"l":14.6301,"n":19,"o":14.6301,"t":"2026-09-24T14:15:00Z","v":1360,"vw":14.755431},{"c":14.875,"h":14.875,"l":14.705,"n":8,"o":14.705,"t":"2026-09-24T14:30:00Z","v":467,"vw":14.792644},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-09-24T14:45:00Z","v":202,"vw":14.87},{"c":15.16,"h":15.16,"l":14.85,"n":54,"o":14.8625,"t":"2026-09-24T15:00:00Z","v":2774,"vw":14.97409},{"c":15.09,"h":15.1455,"l":15.04,"n":81,"o":15.05,"t":"2026-09-24T15:15:00Z","v":15146,"vw":15.089793},{"c":15.02,"h":15.17,"l":14.9,"n":155,"o":15.09,"t":"2026-09-24T15:30:00Z","v":7983,"vw":15.057309},{"c":15.24,"h":15.3,"l":15.03,"n":153,"o":15.03,"t":"2026-09-24T15:45:00Z","v":16886,"vw":15.172342},{"c":15.2742,"h":15.34,"l":15.25,"n":10,"o":15.25,"t":"2026-09-24T16:00:00Z","v":516,"vw":15.27284},{"c":15.94,"h":15.94,"l":15.4301,"n":50,"o":15.45,"t":"2026-09-24T16:15:00Z","v":3825,"vw":15.691395},{"c":15.75,"h":15.965,"l":15.65,"n":73,"o":15.965,"t":"2026-09-24T16:30:00Z","v":7524,"vw":15.836352},{"c":15.8992,"h":16.29,"l":15.8992,"n":63,"o":16.09,"t":"2026-09-24T16:45:00Z","v":5692,"vw":16.001688},{"c":15.975,"h":15.975,"l":15.97,"n":35,"o":15.97,"t":"2026-09-24T17:00:00Z","v":1501,"vw":15.971818},{"c":15.9,"h":16,"l":15.77,"n":95,"o":15.97,"t":"2026-09-24T17:15:00Z","v":3468,"vw":15.889605},{"c":15.89,"h":15.9,"l":15.86,"n":27,"o":15.86,"t":"2026-09-24T17:30:00Z","v":1324,"vw":15.886039},{"c":15.86,"h":15.9,"l":15.76,"n":246,"o":15.83,"t":"2026-09-24T17:45:00Z","v":4061,"vw":15.824181},{"c":15.705,"h":15.855,"l":15.68,"n":50,"o":15.855,"t":"2026-09-24T18:00:00Z","v":7019,"vw":15.722728},{"c":15.85,"h":15.85,"l":15.66,"n":50,"o":15.715,"t":"2026-09-24T18:15:00Z","v":2888,"vw":15.736667},{"c":15.74,"h":15.96,"l":15.73,"n":19,"o":15.85,"t":"2026-09-24T18:30:00Z","v":2859,"vw":15.834145},{"c":15.72,"h":15.84,"l":15.72,"n":50,"o":15.84,"t":"2026-09-24T18:45:00Z","v":743,"vw":15.794},{"c":15.71,"h":15.835,"l":15.71,"n":53,"o":15.835,"t":"2026-09-24T19:00:00Z","v":2927,"vw":15.746904},{"c":15.81,"h":15.825,"l":15.72,"n":86,"o":15.75,"t":"2026-09-24T19:15:00Z","v":2760,"vw":15.789839},{"c":15.7,"h":15.815,"l":15.7,"n":88,"o":15.81,"t":"2026-09-24T19:30:00Z","v":3045,"vw":15.748164},{"c":15.89,"h":15.89,"l":15.6401,"n":237,"o":15.765,"t":"2026-09-24T19:45:00Z","v":15435,"vw":15.797222},{"c":16.18,"h":16.18,"l":15.8,"n":6,"o":15.8,"t":"2026-09-24T20:00:00Z","v":18131,"vw":15.822535},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-24T20:45:00Z","v":700,"vw":15.4},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-24T21:00:00Z","v":491,"vw":15.7},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-24T22:45:00Z","v":100,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-24T23:15:00Z","v":500,"vw":15.85},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-25T12:45:00Z","v":100,"vw":15.99},{"c":15.95,"h":16,"l":15.76,"n":34,"o":16,"t":"2026-09-25T13:30:00Z","v":2615,"vw":15.858687},{"c":15.745,"h":15.75,"l":15.57,"n":19,"o":15.62,"t":"2026-09-25T13:45:00Z","v":1244,"vw":15.677307},{"c":15.6,"h":15.795,"l":15.6,"n":9,"o":15.795,"t":"2026-09-25T14:00:00Z","v":946,"vw":15.724495},{"c":16.1,"h":16.1,"l":15.795,"n":46,"o":15.795,"t":"2026-09-25T14:15:00Z","v":4159,"vw":16.056487},{"c":15.9,"h":15.92,"l":15.8365,"n":34,"o":15.8365,"t":"2026-09-25T14:30:00Z","v":2480,"vw":15.905208},{"c":15.98,"h":16.03,"l":15.92,"n":5,"o":16.03,"t":"2026-09-25T14:45:00Z","v":344,"vw":15.97},{"c":15.81,"h":16,"l":15.75,"n":46,"o":16,"t":"2026-09-25T15:00:00Z","v":3053,"vw":15.894877},{"c":15.8,"h":15.9731,"l":15.71,"n":45,"o":15.77,"t":"2026-09-25T15:15:00Z","v":5672,"vw":15.83002},{"c":15.592,"h":15.81,"l":15.592,"n":38,"o":15.81,"t":"2026-09-25T15:30:00Z","v":1300,"vw":15.703233},{"c":15.9,"h":15.9,"l":15.59,"n":107,"o":15.645,"t":"2026-09-25T15:45:00Z","v":5328,"vw":15.71335},{"c":15.99,"h":15.99,"l":15.8542,"n":64,"o":15.9,"t":"2026-09-25T16:00:00Z","v":1264,"vw":15.880143},{"c":15.885,"h":15.925,"l":15.77,"n":21,"o":15.925,"t":"2026-09-25T16:15:00Z","v":1949,"vw":15.86212},{"c":15.79,"h":15.895,"l":15.79,"n":19,"o":15.88,"t":"2026-09-25T16:30:00Z","v":1908,"vw":15.867792},{"c":15.642,"h":15.81,"l":15.63,"n":39,"o":15.81,"t":"2026-09-25T16:45:00Z","v":2186,"vw":15.676462},{"c":15.795,"h":15.795,"l":15.61,"n":36,"o":15.62,"t":"2026-09-25T17:00:00Z","v":2199,"vw":15.644667},{"c":15.655,"h":15.93,"l":15.64,"n":70,"o":15.7875,"t":"2026-09-25T17:15:00Z","v":9179,"vw":15.766632},{"c":15.7,"h":15.79,"l":15.655,"n":43,"o":15.785,"t":"2026-09-25T17:30:00Z","v":1287,"vw":15.727},{"c":15.79,"h":15.79,"l":15.665,"n":13,"o":15.79,"t":"2026-09-25T17:45:00Z","v":615,"vw":15.765},{"c":15.755,"h":15.805,"l":15.68,"n":38,"o":15.79,"t":"2026-09-25T18:00:00Z","v":2123,"vw":15.724486},{"c":15.35,"h":15.705,"l":15.3351,"n":116,"o":15.65,"t":"2026-09-25T18:15:00Z","v":8840,"vw":15.472201},{"c":15.62,"h":15.75,"l":15.505,"n":86,"o":15.505,"t":"2026-09-25T18:30:00Z","v":3638,"vw":15.668516},{"c":15.735,"h":15.735,"l":15.585,"n":28,"o":15.585,"t":"2026-09-25T18:45:00Z","v":1181,"vw":15.653333},{"c":15.735,"h":15.7778,"l":15.51,"n":28,"o":15.735,"t":"2026-09-25T19:00:00Z","v":1710,"vw":15.651472},{"c":15.785,"h":15.785,"l":15.6,"n":33,"o":15.605,"t":"2026-09-25T19:15:00Z","v":2389,"vw":15.744563},{"c":15.47,"h":15.79,"l":15.47,"n":74,"o":15.79,"t":"2026-09-25T19:30:00Z","v":3254,"vw":15.606042},{"c":15.55,"h":15.68,"l":15.46,"n":259,"o":15.53,"t":"2026-09-25T19:45:00Z","v":13204,"vw":15.536638},{"c":15.35,"h":15.59,"l":15.35,"n":6,"o":15.59,"t":"2026-09-25T20:00:00Z","v":6616,"vw":15.564073},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-09-25T20:15:00Z","v":100,"vw":15.31},{"c":15.332,"h":15.332,"l":15.332,"n":1,"o":15.332,"t":"2026-09-25T20:30:00Z","v":100,"vw":15.332},{"c":15.0001,"h":15.41,"l":15,"n":78,"o":15.25,"t":"2026-09-28T13:30:00Z","v":7658,"vw":15.20073},{"c":15.14,"h":15.14,"l":14.75,"n":42,"o":15,"t":"2026-09-28T13:45:00Z","v":3342,"vw":15.036791},{"c":15.055,"h":15.12,"l":14.775,"n":29,"o":15.0975,"t":"2026-09-28T14:00:00Z","v":3641,"vw":15.024486},{"c":15,"h":15.055,"l":14.96,"n":27,"o":15.055,"t":"2026-09-28T14:15:00Z","v":1098,"vw":15.03},{"c":14.69,"h":15.06,"l":14.69,"n":69,"o":15,"t":"2026-09-28T14:30:00Z","v":2561,"vw":14.826923},{"c":14.87,"h":14.87,"l":14.87,"n":6,"o":14.87,"t":"2026-09-28T14:45:00Z","v":259,"vw":14.87},{"c":14.845,"h":14.845,"l":14.845,"n":3,"o":14.845,"t":"2026-09-28T15:00:00Z","v":106,"vw":14.845},{"c":14.87,"h":14.87,"l":14.68,"n":15,"o":14.69,"t":"2026-09-28T15:15:00Z","v":594,"vw":14.784444},{"c":14.69,"h":14.835,"l":14.68,"n":27,"o":14.74,"t":"2026-09-28T15:30:00Z","v":1136,"vw":14.7125},{"c":14.965,"h":15.04,"l":14.945,"n":68,"o":15.03,"t":"2026-09-28T16:15:00Z","v":2751,"vw":14.998964},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-09-28T16:45:00Z","v":195,"vw":14.87},{"c":15.055,"h":15.055,"l":14.75,"n":61,"o":14.75,"t":"2026-09-28T17:00:00Z","v":12790,"vw":14.974286},{"c":14.7,"h":15.025,"l":14.7,"n":51,"o":15.025,"t":"2026-09-28T17:15:00Z","v":3564,"vw":14.944265},{"c":14.8339,"h":14.8339,"l":14.7578,"n":14,"o":14.7578,"t":"2026-09-28T17:30:00Z","v":1027,"vw":14.76541},{"c":14.6,"h":14.8,"l":14.6,"n":25,"o":14.7,"t":"2026-09-28T17:45:00Z","v":2956,"vw":14.66565},{"c":14.6,"h":14.745,"l":14.59,"n":19,"o":14.6,"t":"2026-09-28T18:00:00Z","v":764,"vw":14.617857},{"c":14.4,"h":14.4,"l":14.4,"n":11,"o":14.4,"t":"2026-09-28T18:30:00Z","v":679,"vw":14.4},{"c":14.485,"h":14.485,"l":14.42,"n":5,"o":14.42,"t":"2026-09-28T18:45:00Z","v":292,"vw":14.4525},{"c":14.42,"h":14.595,"l":14.42,"n":53,"o":14.51,"t":"2026-09-28T19:00:00Z","v":2486,"vw":14.529538},{"c":14.39,"h":14.4,"l":14.39,"n":12,"o":14.4,"t":"2026-09-28T19:15:00Z","v":405,"vw":14.395},{"c":14.35,"h":14.47,"l":14.27,"n":47,"o":14.4024,"t":"2026-09-28T19:30:00Z","v":3845,"vw":14.339981},{"c":14.2,"h":14.39,"l":14.11,"n":117,"o":14.3,"t":"2026-09-28T19:45:00Z","v":8057,"vw":14.266078},{"c":14.1,"h":14.27,"l":14.1,"n":11,"o":14.27,"t":"2026-09-28T20:00:00Z","v":9530,"vw":14.235286},{"c":14.5739,"h":14.5739,"l":14.5739,"n":1,"o":14.5739,"t":"2026-09-28T20:30:00Z","v":150,"vw":14.5739},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-09-28T21:00:00Z","v":200,"vw":14.57},{"c":14.31,"h":14.31,"l":14.01,"n":93,"o":14.2,"t":"2026-09-29T13:30:00Z","v":8268,"vw":14.16112},{"c":14.542,"h":14.675,"l":14.36,"n":47,"o":14.37,"t":"2026-09-29T13:45:00Z","v":3539,"vw":14.50593},{"c":14.475,"h":14.56,"l":14.38,"n":56,"o":14.485,"t":"2026-09-29T14:00:00Z","v":2203,"vw":14.473189},{"c":14.28,"h":14.62,"l":14.15,"n":201,"o":14.4931,"t":"2026-09-29T14:15:00Z","v":11242,"vw":14.467908},{"c":14.38,"h":14.38,"l":14.275,"n":21,"o":14.275,"t":"2026-09-29T14:30:00Z","v":931,"vw":14.336179},{"c":14.51,"h":14.5349,"l":14.44,"n":34,"o":14.5349,"t":"2026-09-29T14:45:00Z","v":2691,"vw":14.502305},{"c":14.435,"h":14.55,"l":14.33,"n":101,"o":14.55,"t":"2026-09-29T15:00:00Z","v":4839,"vw":14.416967},{"c":14.28,"h":14.33,"l":14.27,"n":86,"o":14.32,"t":"2026-09-29T15:15:00Z","v":2146,"vw":14.301222},{"c":14.22,"h":14.305,"l":14.22,"n":18,"o":14.305,"t":"2026-09-29T15:30:00Z","v":314,"vw":14.2625},{"c":14.275,"h":14.275,"l":14.2,"n":31,"o":14.2,"t":"2026-09-29T15:45:00Z","v":399,"vw":14.235885},{"c":14.28,"h":14.34,"l":14.275,"n":23,"o":14.32,"t":"2026-09-29T16:00:00Z","v":957,"vw":14.309781},{"c":14.23,"h":14.275,"l":14.23,"n":48,"o":14.275,"t":"2026-09-29T16:15:00Z","v":1016,"vw":14.26},{"c":14.205,"h":14.29,"l":14.19,"n":97,"o":14.2,"t":"2026-09-29T16:30:00Z","v":6424,"vw":14.257157},{"c":14.21,"h":14.21,"l":14.21,"n":7,"o":14.21,"t":"2026-09-29T16:45:00Z","v":224,"vw":14.21},{"c":14.1,"h":14.1,"l":14.1,"n":9,"o":14.1,"t":"2026-09-29T17:00:00Z","v":133,"vw":14.1},{"c":14.05,"h":14.05,"l":14.05,"n":5,"o":14.05,"t":"2026-09-29T17:15:00Z","v":209,"vw":14.05},{"c":14.02,"h":14.145,"l":14.02,"n":37,"o":14.06,"t":"2026-09-29T17:30:00Z","v":2164,"vw":14.046871},{"c":13.855,"h":14.165,"l":13.85,"n":118,"o":14.16,"t":"2026-09-29T17:45:00Z","v":10241,"vw":13.901708},{"c":14.105,"h":14.105,"l":13.95,"n":73,"o":13.97,"t":"2026-09-29T18:00:00Z","v":2247,"vw":14.023226},{"c":14.28,"h":14.39,"l":14.1,"n":292,"o":14.11,"t":"2026-09-29T18:15:00Z","v":16580,"vw":14.225309},{"c":14.18,"h":14.2736,"l":14.13,"n":39,"o":14.13,"t":"2026-09-29T18:30:00Z","v":878,"vw":14.191943},{"c":14.295,"h":14.325,"l":14.2,"n":34,"o":14.325,"t":"2026-09-29T18:45:00Z","v":1156,"vw":14.307545},{"c":14.255,"h":14.28,"l":14.21,"n":57,"o":14.265,"t":"2026-09-29T19:00:00Z","v":1044,"vw":14.251429},{"c":14.265,"h":14.265,"l":14.265,"n":23,"o":14.265,"t":"2026-09-29T19:15:00Z","v":580,"vw":14.265},{"c":14.265,"h":14.265,"l":14.18,"n":55,"o":14.265,"t":"2026-09-29T19:30:00Z","v":1563,"vw":14.242181},{"c":14.33,"h":14.45,"l":14.18,"n":349,"o":14.265,"t":"2026-09-29T19:45:00Z","v":25408,"vw":14.266034},{"c":14.13,"h":14.18,"l":14.13,"n":6,"o":14.18,"t":"2026-09-29T20:00:00Z","v":26752,"vw":14.178998},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-29T23:00:00Z","v":100,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-30T11:30:00Z","v":100,"vw":13.9},{"c":14.475,"h":14.72,"l":14.2,"n":65,"o":14.4,"t":"2026-09-30T13:30:00Z","v":4943,"vw":14.365479},{"c":14.47,"h":14.47,"l":14.3,"n":7,"o":14.4,"t":"2026-09-30T13:45:00Z","v":997,"vw":14.344716},{"c":14.8853,"h":15.2495,"l":14.4136,"n":148,"o":14.4136,"t":"2026-09-30T14:00:00Z","v":11002,"vw":14.806647},{"c":14.88,"h":15.37,"l":14.88,"n":111,"o":15.25,"t":"2026-09-30T14:15:00Z","v":6401,"vw":15.203371},{"c":14.835,"h":15,"l":14.65,"n":97,"o":14.87,"t":"2026-09-30T14:30:00Z","v":12457,"vw":14.833481},{"c":14.955,"h":15.05,"l":14.84,"n":17,"o":14.84,"t":"2026-09-30T14:45:00Z","v":1286,"vw":14.943264},{"c":15.015,"h":15.07,"l":14.95,"n":18,"o":15.07,"t":"2026-09-30T15:00:00Z","v":1554,"vw":15.009127},{"c":15.01,"h":15.2,"l":14.93,"n":57,"o":15.2,"t":"2026-09-30T15:15:00Z","v":2930,"vw":15.065392},{"c":15.05,"h":15.075,"l":14.9,"n":30,"o":15.075,"t":"2026-09-30T15:30:00Z","v":1264,"vw":14.993378},{"c":15.075,"h":15.16,"l":14.92,"n":39,"o":14.92,"t":"2026-09-30T15:45:00Z","v":3468,"vw":15.005},{"c":14.95,"h":15.1,"l":14.95,"n":71,"o":15.1,"t":"2026-09-30T16:00:00Z","v":5742,"vw":14.973809},{"c":14.99,"h":15.0572,"l":14.92,"n":67,"o":14.93,"t":"2026-09-30T16:15:00Z","v":4224,"vw":15.031081},{"c":14.39,"h":15.05,"l":14.2,"n":190,"o":15.05,"t":"2026-09-30T16:30:00Z","v":11641,"vw":14.625255},{"c":14.615,"h":14.715,"l":14.1,"n":142,"o":14.2,"t":"2026-09-30T16:45:00Z","v":10521,"vw":14.300499},{"c":14.625,"h":14.8799,"l":14.625,"n":48,"o":14.75,"t":"2026-09-30T17:00:00Z","v":3194,"vw":14.788872},{"c":14.37,"h":14.85,"l":14.37,"n":44,"o":14.85,"t":"2026-09-30T17:15:00Z","v":6860,"vw":14.544605},{"c":14.67,"h":14.8,"l":14.54,"n":9,"o":14.54,"t":"2026-09-30T17:30:00Z","v":762,"vw":14.67},{"c":14.6,"h":14.705,"l":14.6,"n":31,"o":14.67,"t":"2026-09-30T17:45:00Z","v":966,"vw":14.672555},{"c":14.845,"h":14.86,"l":14.59,"n":57,"o":14.59,"t":"2026-09-30T18:00:00Z","v":1910,"vw":14.78454},{"c":14.72,"h":14.88,"l":14.72,"n":41,"o":14.77,"t":"2026-09-30T18:15:00Z","v":3186,"vw":14.797591},{"c":14.7,"h":14.86,"l":14.7,"n":32,"o":14.86,"t":"2026-09-30T18:30:00Z","v":3565,"vw":14.752091},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-09-30T18:45:00Z","v":156,"vw":14.64},{"c":14.88,"h":14.935,"l":14.56,"n":78,"o":14.645,"t":"2026-09-30T19:00:00Z","v":9495,"vw":14.769514},{"c":14.96,"h":14.96,"l":14.71,"n":37,"o":14.75,"t":"2026-09-30T19:15:00Z","v":3926,"vw":14.842227},{"c":14.98,"h":14.98,"l":14.8,"n":60,"o":14.8,"t":"2026-09-30T19:30:00Z","v":1814,"vw":14.896304},{"c":14.98,"h":15.02,"l":14.83,"n":223,"o":14.885,"t":"2026-09-30T19:45:00Z","v":13087,"vw":14.895758},{"c":14,"h":14.86,"l":14,"n":6,"o":14.86,"t":"2026-09-30T20:00:00Z","v":13739,"vw":14.780799},{"c":14.78,"h":15.0071,"l":14.74,"n":30,"o":14.9,"t":"2026-10-01T13:30:00Z","v":1834,"vw":14.880626},{"c":14.83,"h":14.83,"l":14.69,"n":15,"o":14.69,"t":"2026-10-01T13:45:00Z","v":2292,"vw":14.776818},{"c":14.8538,"h":14.8538,"l":14.52,"n":54,"o":14.67,"t":"2026-10-01T14:00:00Z","v":6277,"vw":14.713607},{"c":14.8061,"h":14.885,"l":14.8061,"n":12,"o":14.88,"t":"2026-10-01T14:15:00Z","v":1395,"vw":14.820227},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-01T14:30:00Z","v":143,"vw":14.83},{"c":14.42,"h":14.7,"l":14.33,"n":51,"o":14.66,"t":"2026-10-01T15:00:00Z","v":7475,"vw":14.560365},{"c":14.38,"h":14.38,"l":14.36,"n":5,"o":14.36,"t":"2026-10-01T15:15:00Z","v":230,"vw":14.37},{"c":14.335,"h":14.51,"l":14.335,"n":83,"o":14.46,"t":"2026-10-01T15:30:00Z","v":3235,"vw":14.4325},{"c":14.4599,"h":14.4599,"l":14.4599,"n":13,"o":14.4599,"t":"2026-10-01T15:45:00Z","v":2600,"vw":14.4599},{"c":14.69,"h":14.69,"l":14.62,"n":7,"o":14.62,"t":"2026-10-01T16:00:00Z","v":409,"vw":14.6725},{"c":14.75,"h":14.75,"l":14.67,"n":45,"o":14.67,"t":"2026-10-01T16:15:00Z","v":2391,"vw":14.705629},{"c":14.69,"h":14.8321,"l":14.595,"n":74,"o":14.8321,"t":"2026-10-01T16:30:00Z","v":3210,"vw":14.69764},{"c":14.69,"h":14.76,"l":14.69,"n":34,"o":14.75,"t":"2026-10-01T16:45:00Z","v":1366,"vw":14.739853},{"c":14.74,"h":14.8142,"l":14.655,"n":28,"o":14.67,"t":"2026-10-01T17:00:00Z","v":1136,"vw":14.765477},{"c":15.0304,"h":15.05,"l":14.85,"n":37,"o":14.85,"t":"2026-10-01T17:15:00Z","v":2061,"vw":14.952344},{"c":14.965,"h":15.065,"l":14.95,"n":41,"o":15.065,"t":"2026-10-01T17:30:00Z","v":1170,"vw":14.986219},{"c":14.855,"h":14.94,"l":14.855,"n":46,"o":14.94,"t":"2026-10-01T17:45:00Z","v":2064,"vw":14.887807},{"c":14.895,"h":14.9225,"l":14.79,"n":48,"o":14.9225,"t":"2026-10-01T18:00:00Z","v":2023,"vw":14.838476},{"c":14.79,"h":15.01,"l":14.75,"n":98,"o":15.01,"t":"2026-10-01T18:15:00Z","v":5149,"vw":14.876134},{"c":14.81,"h":14.87,"l":14.63,"n":50,"o":14.795,"t":"2026-10-01T18:30:00Z","v":5589,"vw":14.832988},{"c":14.77,"h":14.83,"l":14.64,"n":61,"o":14.83,"t":"2026-10-01T18:45:00Z","v":1787,"vw":14.750417},{"c":14.88,"h":14.88,"l":14.77,"n":49,"o":14.77,"t":"2026-10-01T19:00:00Z","v":1411,"vw":14.826364},{"c":14.9,"h":14.96,"l":14.795,"n":68,"o":14.795,"t":"2026-10-01T19:15:00Z","v":3820,"vw":14.902809},{"c":14.955,"h":15.02,"l":14.855,"n":74,"o":15,"t":"2026-10-01T19:30:00Z","v":1840,"vw":14.9688},{"c":14.865,"h":15.04,"l":14.865,"n":86,"o":14.875,"t":"2026-10-01T19:45:00Z","v":4418,"vw":14.911429},{"c":14.63,"h":14.92,"l":14.63,"n":7,"o":14.92,"t":"2026-10-01T20:00:00Z","v":5664,"vw":14.912982},{"c":15.05,"h":15.05,"l":14.99,"n":4,"o":14.99,"t":"2026-10-01T23:45:00Z","v":500,"vw":15.007},{"c":15.07,"h":15.21,"l":14.965,"n":32,"o":15.21,"t":"2026-10-02T13:30:00Z","v":1540,"vw":15.146456},{"c":15.63,"h":15.68,"l":15.15,"n":79,"o":15.3,"t":"2026-10-02T13:45:00Z","v":6600,"vw":15.511282},{"c":15.99,"h":16,"l":15.44,"n":186,"o":15.55,"t":"2026-10-02T14:00:00Z","v":38320,"vw":15.641103},{"c":16,"h":16,"l":15.8001,"n":75,"o":15.925,"t":"2026-10-02T14:15:00Z","v":3123,"vw":15.869434},{"c":16.255,"h":16.37,"l":15.99,"n":97,"o":16.0573,"t":"2026-10-02T14:30:00Z","v":6665,"vw":16.198248},{"c":16.3758,"h":16.4,"l":16.23,"n":128,"o":16.37,"t":"2026-10-02T14:45:00Z","v":12293,"vw":16.315197},{"c":16.235,"h":16.36,"l":16.0531,"n":76,"o":16.36,"t":"2026-10-02T15:00:00Z","v":3842,"vw":16.23273},{"c":15.7725,"h":16.18,"l":15.7725,"n":91,"o":16.11,"t":"2026-10-02T15:15:00Z","v":3488,"vw":16.006058},{"c":15.97,"h":16.05,"l":15.895,"n":59,"o":15.895,"t":"2026-10-02T15:30:00Z","v":3226,"vw":15.966899},{"c":16.001,"h":16.04,"l":16,"n":64,"o":16.01,"t":"2026-10-02T15:45:00Z","v":2275,"vw":16.01172},{"c":16.35,"h":16.4,"l":16.1,"n":69,"o":16.1,"t":"2026-10-02T16:00:00Z","v":9125,"vw":16.26684},{"c":16.4,"h":16.4899,"l":16.35,"n":40,"o":16.4,"t":"2026-10-02T16:15:00Z","v":1395,"vw":16.406531},{"c":16.22,"h":16.355,"l":16.22,"n":34,"o":16.355,"t":"2026-10-02T16:30:00Z","v":1735,"vw":16.311818},{"c":16.3,"h":16.3999,"l":16.2,"n":199,"o":16.2,"t":"2026-10-02T17:00:00Z","v":5220,"vw":16.300357},{"c":16.03,"h":16.26,"l":16.03,"n":98,"o":16.25,"t":"2026-10-02T17:15:00Z","v":5517,"vw":16.202785},{"c":16.2,"h":16.235,"l":16.15,"n":35,"o":16.15,"t":"2026-10-02T17:30:00Z","v":559,"vw":16.194048},{"c":16.24,"h":16.29,"l":16.18,"n":21,"o":16.18,"t":"2026-10-02T17:45:00Z","v":876,"vw":16.239492},{"c":16.405,"h":16.405,"l":16.23,"n":140,"o":16.24,"t":"2026-10-02T18:00:00Z","v":7206,"vw":16.339774},{"c":16.4,"h":16.405,"l":16.32,"n":105,"o":16.405,"t":"2026-10-02T18:15:00Z","v":3984,"vw":16.37993},{"c":16.595,"h":16.759,"l":16.33,"n":117,"o":16.34,"t":"2026-10-02T18:30:00Z","v":13908,"vw":16.531958},{"c":16.48,"h":16.7204,"l":16.465,"n":226,"o":16.67,"t":"2026-10-02T18:45:00Z","v":10602,"vw":16.654623},{"c":16.12,"h":16.5899,"l":16.03,"n":266,"o":16.4016,"t":"2026-10-02T19:00:00Z","v":5831,"vw":16.311214},{"c":16.16,"h":16.21,"l":16.07,"n":123,"o":16.12,"t":"2026-10-02T19:15:00Z","v":3550,"vw":16.150155},{"c":15.98,"h":16.16,"l":15.98,"n":159,"o":16.16,"t":"2026-10-02T19:30:00Z","v":7198,"vw":16.066951},{"c":15.75,"h":16.114,"l":15.75,"n":131,"o":16.114,"t":"2026-10-02T19:45:00Z","v":7039,"vw":15.884733},{"c":15.93,"h":15.93,"l":15.79,"n":7,"o":15.79,"t":"2026-10-02T20:00:00Z","v":14004,"vw":15.791007},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-02T21:15:00Z","v":157,"vw":15.79},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-02T21:30:00Z","v":200,"vw":15.9},{"c":15.2331,"h":15.2331,"l":15.2331,"n":1,"o":15.2331,"t":"2026-10-05T12:45:00Z","v":110,"vw":15.2331},{"c":15.7192,"h":15.8828,"l":15.35,"n":67,"o":15.8,"t":"2026-10-05T13:30:00Z","v":6399,"vw":15.753604},{"c":15.8895,"h":15.89,"l":15.38,"n":16,"o":15.62,"t":"2026-10-05T13:45:00Z","v":2381,"vw":15.708383},{"c":15.64,"h":15.87,"l":15.64,"n":16,"o":15.87,"t":"2026-10-05T14:00:00Z","v":911,"vw":15.768049},{"c":15.65,"h":15.88,"l":15.47,"n":18,"o":15.81,"t":"2026-10-05T14:15:00Z","v":2811,"vw":15.692228},{"c":15.4145,"h":15.54,"l":15.34,"n":58,"o":15.51,"t":"2026-10-05T14:30:00Z","v":2911,"vw":15.438003},{"c":15.59,"h":15.59,"l":15.42,"n":20,"o":15.57,"t":"2026-10-05T14:45:00Z","v":1772,"vw":15.494556},{"c":15.555,"h":15.595,"l":15.51,"n":15,"o":15.595,"t":"2026-10-05T15:00:00Z","v":1122,"vw":15.563206},{"c":15.505,"h":15.505,"l":15.44,"n":26,"o":15.5,"t":"2026-10-05T15:15:00Z","v":2982,"vw":15.485},{"c":15.73,"h":15.73,"l":15.61,"n":11,"o":15.61,"t":"2026-10-05T15:30:00Z","v":659,"vw":15.648961},{"c":15.6407,"h":15.7,"l":15.6407,"n":12,"o":15.7,"t":"2026-10-05T15:45:00Z","v":759,"vw":15.665645},{"c":15.75,"h":15.75,"l":15.66,"n":12,"o":15.73,"t":"2026-10-05T16:00:00Z","v":1604,"vw":15.685333},{"c":15.87,"h":15.875,"l":15.705,"n":89,"o":15.705,"t":"2026-10-05T16:15:00Z","v":2672,"vw":15.790862},{"c":15.88,"h":15.89,"l":15.88,"n":10,"o":15.89,"t":"2026-10-05T16:30:00Z","v":295,"vw":15.885},{"c":15.75,"h":15.92,"l":15.75,"n":41,"o":15.92,"t":"2026-10-05T16:45:00Z","v":2623,"vw":15.827335},{"c":15.85,"h":15.85,"l":15.84,"n":4,"o":15.84,"t":"2026-10-05T17:00:00Z","v":204,"vw":15.845},{"c":15.75,"h":15.85,"l":15.4,"n":16,"o":15.85,"t":"2026-10-05T17:15:00Z","v":983,"vw":15.552778},{"c":15.66,"h":15.66,"l":15.6075,"n":7,"o":15.6075,"t":"2026-10-05T17:30:00Z","v":320,"vw":15.6425},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-05T17:45:00Z","v":100,"vw":15.75},{"c":15.72,"h":15.75,"l":15.72,"n":45,"o":15.75,"t":"2026-10-05T18:00:00Z","v":2829,"vw":15.748535},{"c":15.84,"h":15.84,"l":15.81,"n":13,"o":15.82,"t":"2026-10-05T18:15:00Z","v":1194,"vw":15.824545},{"c":15.83,"h":15.85,"l":15.76,"n":54,"o":15.83,"t":"2026-10-05T18:30:00Z","v":3587,"vw":15.805453},{"c":15.85,"h":15.85,"l":15.85,"n":14,"o":15.85,"t":"2026-10-05T18:45:00Z","v":1184,"vw":15.85},{"c":15.94,"h":15.94,"l":15.8526,"n":6,"o":15.8526,"t":"2026-10-05T19:00:00Z","v":330,"vw":15.8963},{"c":15.94,"h":15.9495,"l":15.895,"n":33,"o":15.92,"t":"2026-10-05T19:15:00Z","v":2131,"vw":15.916715},{"c":15.92,"h":15.94,"l":15.92,"n":10,"o":15.94,"t":"2026-10-05T19:30:00Z","v":697,"vw":15.924},{"c":16.04,"h":16.26,"l":15.8,"n":337,"o":15.92,"t":"2026-10-05T19:45:00Z","v":23404,"vw":16.017672},{"c":16.5,"h":16.5,"l":16.03,"n":4,"o":16.03,"t":"2026-10-05T20:00:00Z","v":18048,"vw":16.048804},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-06T11:15:00Z","v":100,"vw":15.8},{"c":16.34,"h":16.7249,"l":15.65,"n":124,"o":16.27,"t":"2026-10-06T13:30:00Z","v":18707,"vw":16.4371},{"c":16.52,"h":16.66,"l":16.4232,"n":40,"o":16.485,"t":"2026-10-06T13:45:00Z","v":1963,"vw":16.550939},{"c":16.3,"h":16.51,"l":16.29,"n":50,"o":16.51,"t":"2026-10-06T14:00:00Z","v":2937,"vw":16.35425},{"c":16.38,"h":16.425,"l":16.2,"n":31,"o":16.22,"t":"2026-10-06T14:15:00Z","v":3583,"vw":16.338043},{"c":16.3005,"h":16.55,"l":16.155,"n":89,"o":16.55,"t":"2026-10-06T14:30:00Z","v":2998,"vw":16.350225},{"c":16.65,"h":16.6968,"l":16.375,"n":65,"o":16.375,"t":"2026-10-06T14:45:00Z","v":2968,"vw":16.569965},{"c":16.62,"h":16.63,"l":16.54,"n":48,"o":16.62,"t":"2026-10-06T15:00:00Z","v":4817,"vw":16.598992},{"c":16.68,"h":16.68,"l":16.68,"n":5,"o":16.68,"t":"2026-10-06T15:15:00Z","v":314,"vw":16.68},{"c":16.75,"h":16.75,"l":16.65,"n":82,"o":16.7,"t":"2026-10-06T15:30:00Z","v":5044,"vw":16.681189},{"c":16.77,"h":16.78,"l":16.715,"n":38,"o":16.78,"t":"2026-10-06T15:45:00Z","v":1886,"vw":16.745364},{"c":17.085,"h":17.1,"l":16.715,"n":187,"o":16.715,"t":"2026-10-06T16:00:00Z","v":17379,"vw":16.95769},{"c":16.875,"h":16.99,"l":16.67,"n":174,"o":16.96,"t":"2026-10-06T16:15:00Z","v":7378,"vw":16.850866},{"c":16.67,"h":16.845,"l":16.58,"n":134,"o":16.75,"t":"2026-10-06T16:30:00Z","v":8141,"vw":16.724482},{"c":16.57,"h":16.67,"l":16.57,"n":10,"o":16.67,"t":"2026-10-06T16:45:00Z","v":1063,"vw":16.62},{"c":16.57,"h":16.75,"l":16.57,"n":50,"o":16.7,"t":"2026-10-06T17:00:00Z","v":2195,"vw":16.663333},{"c":16.6265,"h":16.67,"l":16.6265,"n":18,"o":16.67,"t":"2026-10-06T17:15:00Z","v":1475,"vw":16.630455},{"c":16.71,"h":16.82,"l":16.57,"n":56,"o":16.64,"t":"2026-10-06T17:30:00Z","v":3277,"vw":16.719199},{"c":16.82,"h":16.97,"l":16.71,"n":79,"o":16.75,"t":"2026-10-06T17:45:00Z","v":6279,"vw":16.813683},{"c":16.9354,"h":16.9895,"l":16.84,"n":42,"o":16.9895,"t":"2026-10-06T18:00:00Z","v":2512,"vw":16.945338},{"c":16.95,"h":17.01,"l":16.88,"n":83,"o":16.98,"t":"2026-10-06T18:15:00Z","v":3798,"vw":16.933333},{"c":16.8866,"h":17.02,"l":16.88,"n":65,"o":16.88,"t":"2026-10-06T18:30:00Z","v":3169,"vw":16.895915},{"c":17.095,"h":17.2395,"l":16.9,"n":137,"o":16.95,"t":"2026-10-06T18:45:00Z","v":8007,"vw":17.023124},{"c":17.19,"h":17.19,"l":16.98,"n":109,"o":17.09,"t":"2026-10-06T19:00:00Z","v":12893,"vw":17.019363},{"c":17.12,"h":17.19,"l":17.05,"n":94,"o":17.19,"t":"2026-10-06T19:15:00Z","v":4508,"vw":17.109599},{"c":17.115,"h":17.19,"l":17.11,"n":105,"o":17.18,"t":"2026-10-06T19:30:00Z","v":6720,"vw":17.165812},{"c":17.24,"h":17.43,"l":17.04,"n":416,"o":17.19,"t":"2026-10-06T19:45:00Z","v":23614,"vw":17.255181},{"c":16.8197,"h":17.26,"l":16.8197,"n":13,"o":17.26,"t":"2026-10-06T20:00:00Z","v":12687,"vw":17.244596},{"c":16.97,"h":16.97,"l":16.8972,"n":4,"o":16.8972,"t":"2026-10-06T20:30:00Z","v":751,"vw":16.959151},{"c":16.705,"h":17.07,"l":16.5105,"n":67,"o":17.07,"t":"2026-10-07T13:30:00Z","v":6119,"vw":16.91085},{"c":16.7,"h":16.99,"l":16.7,"n":58,"o":16.845,"t":"2026-10-07T13:45:00Z","v":2418,"vw":16.824036},{"c":16.82,"h":17.08,"l":16.68,"n":31,"o":16.68,"t":"2026-10-07T14:00:00Z","v":4757,"vw":16.985316},{"c":16.825,"h":16.93,"l":16.6205,"n":14,"o":16.6205,"t":"2026-10-07T14:15:00Z","v":892,"vw":16.798473},{"c":16.61,"h":16.72,"l":16.61,"n":27,"o":16.69,"t":"2026-10-07T14:30:00Z","v":1359,"vw":16.66375},{"c":16.42,"h":16.535,"l":16.33,"n":19,"o":16.5,"t":"2026-10-07T14:45:00Z","v":1598,"vw":16.509122},{"c":16.4,"h":16.49,"l":16.37,"n":20,"o":16.37,"t":"2026-10-07T15:00:00Z","v":1075,"vw":16.42434},{"c":16.575,"h":16.575,"l":16.575,"n":2,"o":16.575,"t":"2026-10-07T15:15:00Z","v":102,"vw":16.575},{"c":16.33,"h":16.43,"l":16.33,"n":34,"o":16.43,"t":"2026-10-07T15:30:00Z","v":2714,"vw":16.404282},{"c":16.48,"h":16.544,"l":16.4,"n":7,"o":16.544,"t":"2026-10-07T15:45:00Z","v":332,"vw":16.474667},{"c":16.43,"h":16.48,"l":16.43,"n":37,"o":16.48,"t":"2026-10-07T16:00:00Z","v":1071,"vw":16.455},{"c":16.51,"h":16.51,"l":16.51,"n":21,"o":16.51,"t":"2026-10-07T16:15:00Z","v":586,"vw":16.51},{"c":16.47,"h":16.5155,"l":16.44,"n":34,"o":16.45,"t":"2026-10-07T16:30:00Z","v":1398,"vw":16.457278},{"c":16.4,"h":16.62,"l":16.4,"n":16,"o":16.62,"t":"2026-10-07T16:45:00Z","v":1335,"vw":16.433113},{"c":16.595,"h":16.595,"l":16.55,"n":16,"o":16.55,"t":"2026-10-07T17:00:00Z","v":362,"vw":16.5725},{"c":16.5,"h":16.6,"l":16.5,"n":19,"o":16.6,"t":"2026-10-07T17:15:00Z","v":465,"vw":16.55},{"c":16.55,"h":16.6,"l":16.55,"n":9,"o":16.6,"t":"2026-10-07T17:30:00Z","v":424,"vw":16.583108},{"c":16.41,"h":16.54,"l":16.41,"n":14,"o":16.54,"t":"2026-10-07T17:45:00Z","v":341,"vw":16.475},{"c":16.49,"h":16.505,"l":16.49,"n":4,"o":16.505,"t":"2026-10-07T18:00:00Z","v":306,"vw":16.5},{"c":16.505,"h":16.505,"l":16.505,"n":2,"o":16.505,"t":"2026-10-07T18:15:00Z","v":101,"vw":16.505},{"c":16.53,"h":16.53,"l":16.5,"n":10,"o":16.5,"t":"2026-10-07T18:30:00Z","v":1361,"vw":16.504615},{"c":16.52,"h":16.52,"l":16.4401,"n":22,"o":16.45,"t":"2026-10-07T18:45:00Z","v":719,"vw":16.479565},{"c":16.44,"h":16.47,"l":16.39,"n":104,"o":16.44,"t":"2026-10-07T19:00:00Z","v":7995,"vw":16.428453},{"c":16.43,"h":16.46,"l":16.31,"n":74,"o":16.46,"t":"2026-10-07T19:15:00Z","v":4229,"vw":16.366617},{"c":16.24,"h":16.27,"l":16.02,"n":36,"o":16.27,"t":"2026-10-07T19:30:00Z","v":2573,"vw":16.200385},{"c":16.18,"h":16.4902,"l":16.17,"n":126,"o":16.25,"t":"2026-10-07T19:45:00Z","v":6234,"vw":16.28749},{"c":16.15,"h":16.15,"l":16.15,"n":5,"o":16.15,"t":"2026-10-07T20:00:00Z","v":12651,"vw":16.15},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-07T20:30:00Z","v":100,"vw":16.39},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-07T23:15:00Z","v":166,"vw":16.23},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-08T12:15:00Z","v":151,"vw":16.1},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-08T13:15:00Z","v":330,"vw":16.8},{"c":16,"h":16.24,"l":15.14,"n":86,"o":16,"t":"2026-10-08T13:30:00Z","v":5673,"vw":15.763035},{"c":16.005,"h":16.005,"l":15.7194,"n":34,"o":15.86,"t":"2026-10-08T13:45:00Z","v":2239,"vw":15.830026},{"c":15.6901,"h":15.6901,"l":15.69,"n":4,"o":15.69,"t":"2026-10-08T14:00:00Z","v":303,"vw":15.690066},{"c":15.945,"h":16.2,"l":15.945,"n":21,"o":15.945,"t":"2026-10-08T14:15:00Z","v":2633,"vw":15.957016},{"c":15.66,"h":15.945,"l":15.66,"n":45,"o":15.945,"t":"2026-10-08T14:30:00Z","v":3114,"vw":15.699685},{"c":15.6075,"h":15.84,"l":15.31,"n":16,"o":15.31,"t":"2026-10-08T14:45:00Z","v":1463,"vw":15.50299},{"c":15.68,"h":15.68,"l":15.5367,"n":44,"o":15.565,"t":"2026-10-08T15:30:00Z","v":2413,"vw":15.655094},{"c":15.615,"h":15.615,"l":15.615,"n":13,"o":15.615,"t":"2026-10-08T15:45:00Z","v":228,"vw":15.615},{"c":15.685,"h":15.685,"l":15.5,"n":46,"o":15.585,"t":"2026-10-08T16:00:00Z","v":1407,"vw":15.625761},{"c":15.73,"h":15.73,"l":15.685,"n":29,"o":15.685,"t":"2026-10-08T16:15:00Z","v":2460,"vw":15.705227},{"c":15.875,"h":15.875,"l":15.86,"n":7,"o":15.86,"t":"2026-10-08T16:30:00Z","v":316,"vw":15.865},{"c":15.865,"h":15.9,"l":15.76,"n":51,"o":15.87,"t":"2026-10-08T16:45:00Z","v":1570,"vw":15.858404},{"c":15.28,"h":15.625,"l":15.28,"n":45,"o":15.625,"t":"2026-10-08T17:00:00Z","v":4090,"vw":15.472281},{"c":15.635,"h":15.635,"l":15.37,"n":44,"o":15.38,"t":"2026-10-08T17:30:00Z","v":1792,"vw":15.459757},{"c":15.565,"h":15.565,"l":15.565,"n":2,"o":15.565,"t":"2026-10-08T17:45:00Z","v":101,"vw":15.565},{"c":15.53,"h":15.69,"l":15.53,"n":79,"o":15.615,"t":"2026-10-08T18:00:00Z","v":1502,"vw":15.582143},{"c":15.67,"h":15.67,"l":15.54,"n":11,"o":15.54,"t":"2026-10-08T18:15:00Z","v":2462,"vw":15.549778},{"c":15.63,"h":15.64,"l":15.54,"n":29,"o":15.54,"t":"2026-10-08T18:30:00Z","v":1360,"vw":15.613451},{"c":15.725,"h":15.725,"l":15.725,"n":9,"o":15.725,"t":"2026-10-08T18:45:00Z","v":238,"vw":15.725},{"c":15.71,"h":15.74,"l":15.495,"n":53,"o":15.73,"t":"2026-10-08T19:00:00Z","v":2259,"vw":15.635311},{"c":15.68,"h":15.7,"l":15.5,"n":20,"o":15.7,"t":"2026-10-08T19:15:00Z","v":2246,"vw":15.526667},{"c":15.47,"h":15.72,"l":15.47,"n":11,"o":15.72,"t":"2026-10-08T19:30:00Z","v":707,"vw":15.6025},{"c":16.22,"h":16.44,"l":15.73,"n":772,"o":15.73,"t":"2026-10-08T19:45:00Z","v":68396,"vw":16.266558},{"c":16.31,"h":16.31,"l":16.31,"n":5,"o":16.31,"t":"2026-10-08T20:00:00Z","v":60737,"vw":16.31},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-08T23:30:00Z","v":270,"vw":16.32},{"c":16.69,"h":16.98,"l":16.475,"n":36,"o":16.5,"t":"2026-10-09T13:30:00Z","v":5131,"vw":16.526904},{"c":16.635,"h":16.635,"l":16.635,"n":2,"o":16.635,"t":"2026-10-09T13:45:00Z","v":101,"vw":16.635},{"c":16.44,"h":16.64,"l":16.44,"n":13,"o":16.64,"t":"2026-10-09T14:00:00Z","v":1319,"vw":16.623333},{"c":16.11,"h":16.41,"l":16.1,"n":62,"o":16.41,"t":"2026-10-09T14:15:00Z","v":7154,"vw":16.290227},{"c":16.245,"h":16.385,"l":16.12,"n":85,"o":16.385,"t":"2026-10-09T14:30:00Z","v":4091,"vw":16.281031},{"c":16.525,"h":16.525,"l":16.32,"n":19,"o":16.32,"t":"2026-10-09T14:45:00Z","v":911,"vw":16.42},{"c":16.44,"h":16.45,"l":16.275,"n":32,"o":16.275,"t":"2026-10-09T15:15:00Z","v":1782,"vw":16.382778},{"c":16.5,"h":16.5,"l":16.31,"n":13,"o":16.31,"t":"2026-10-09T15:45:00Z","v":902,"vw":16.360036},{"c":16.3,"h":16.47,"l":16.291,"n":58,"o":16.291,"t":"2026-10-09T16:00:00Z","v":2867,"vw":16.407829},{"c":16.13,"h":16.4,"l":15.96,"n":137,"o":16.4,"t":"2026-10-09T16:15:00Z","v":7602,"vw":16.167159},{"c":16.27,"h":16.34,"l":16.135,"n":45,"o":16.135,"t":"2026-10-09T16:30:00Z","v":2010,"vw":16.268636},{"c":16.31,"h":16.4,"l":16.27,"n":70,"o":16.34,"t":"2026-10-09T16:45:00Z","v":2965,"vw":16.346364},{"c":16.27,"h":16.4,"l":16.26,"n":64,"o":16.26,"t":"2026-10-09T17:00:00Z","v":3139,"vw":16.336381},{"c":16.215,"h":16.35,"l":16.215,"n":70,"o":16.33,"t":"2026-10-09T17:15:00Z","v":2321,"vw":16.311039},{"c":16.225,"h":16.3,"l":16.155,"n":44,"o":16.25,"t":"2026-10-09T17:30:00Z","v":2086,"vw":16.232708},{"c":16.3,"h":16.3,"l":16.17,"n":52,"o":16.17,"t":"2026-10-09T17:45:00Z","v":3136,"vw":16.246458},{"c":16.29,"h":16.41,"l":16.25,"n":50,"o":16.3,"t":"2026-10-09T18:00:00Z","v":3106,"vw":16.322398},{"c":16.275,"h":16.33,"l":16.275,"n":31,"o":16.28,"t":"2026-10-09T18:15:00Z","v":2351,"vw":16.29048},{"c":16.33,"h":16.33,"l":16.32,"n":16,"o":16.33,"t":"2026-10-09T18:30:00Z","v":883,"vw":16.327837},{"c":16.348,"h":16.348,"l":16.33,"n":47,"o":16.33,"t":"2026-10-09T18:45:00Z","v":2088,"vw":16.332272},{"c":16.355,"h":16.355,"l":16.33,"n":9,"o":16.33,"t":"2026-10-09T19:00:00Z","v":327,"vw":16.338333},{"c":16.3,"h":16.35,"l":16.235,"n":49,"o":16.35,"t":"2026-10-09T19:15:00Z","v":1182,"vw":16.2855},{"c":16.26,"h":16.31,"l":15.97,"n":128,"o":16.3,"t":"2026-10-09T19:30:00Z","v":8358,"vw":16.166312},{"c":16.3,"h":16.34,"l":16.06,"n":289,"o":16.195,"t":"2026-10-09T19:45:00Z","v":25153,"vw":16.227638},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-10-09T20:00:00Z","v":40215,"vw":16.3},{"c":15.0186,"h":15.0186,"l":15.0186,"n":1,"o":15.0186,"t":"2026-10-12T08:00:00Z","v":350,"vw":15.0186},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-12T11:00:00Z","v":155,"vw":16},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-12T11:30:00Z","v":298,"vw":15.8},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-12T11:45:00Z","v":144,"vw":15.89},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-12T12:30:00Z","v":111,"vw":15.52},{"c":15.97,"h":16.4897,"l":15.97,"n":32,"o":15.97,"t":"2026-10-12T13:30:00Z","v":2810,"vw":16.179388},{"c":16.13,"h":16.17,"l":15.98,"n":41,"o":16.11,"t":"2026-10-12T14:00:00Z","v":1493,"vw":16.082204},{"c":15.985,"h":16.13,"l":15.7482,"n":36,"o":16.13,"t":"2026-10-12T14:15:00Z","v":2208,"vw":15.975407},{"c":15.95,"h":16.2,"l":15.95,"n":31,"o":15.955,"t":"2026-10-12T14:30:00Z","v":1448,"vw":15.977308},{"c":15.85,"h":15.96,"l":15.7153,"n":107,"o":15.96,"t":"2026-10-12T14:45:00Z","v":6342,"vw":15.840778},{"c":15.97,"h":16.015,"l":15.94,"n":25,"o":16.015,"t":"2026-10-12T15:00:00Z","v":824,"vw":15.976429},{"c":16.04,"h":16.07,"l":16.04,"n":33,"o":16.07,"t":"2026-10-12T15:15:00Z","v":1105,"vw":16.049967},{"c":15.93,"h":16.1,"l":15.93,"n":33,"o":16.1,"t":"2026-10-12T15:30:00Z","v":1617,"vw":16.037919},{"c":16,"h":16.17,"l":16,"n":16,"o":16.17,"t":"2026-10-12T15:45:00Z","v":704,"vw":16.028381},{"c":16.16,"h":16.16,"l":16.02,"n":9,"o":16.02,"t":"2026-10-12T16:15:00Z","v":337,"vw":16.09},{"c":16.15,"h":16.15,"l":16,"n":28,"o":16,"t":"2026-10-12T16:30:00Z","v":952,"vw":16.098767},{"c":16.165,"h":16.26,"l":16.14,"n":129,"o":16.14,"t":"2026-10-12T16:45:00Z","v":2304,"vw":16.18551},{"c":16.23,"h":16.23,"l":16.1,"n":64,"o":16.1,"t":"2026-10-12T17:00:00Z","v":5244,"vw":16.122221},{"c":16.15,"h":16.22,"l":15.99,"n":54,"o":15.99,"t":"2026-10-12T17:15:00Z","v":4809,"vw":16.074464},{"c":16.07,"h":16.155,"l":16.07,"n":23,"o":16.13,"t":"2026-10-12T17:30:00Z","v":844,"vw":16.12},{"c":16.07,"h":16.13,"l":16.035,"n":34,"o":16.13,"t":"2026-10-12T17:45:00Z","v":3008,"vw":16.068515},{"c":16.05,"h":16.05,"l":15.8612,"n":26,"o":15.95,"t":"2026-10-12T18:00:00Z","v":3477,"vw":15.878641},{"c":15.89,"h":15.985,"l":15.89,"n":48,"o":15.93,"t":"2026-10-12T18:15:00Z","v":2039,"vw":15.921182},{"c":15.89,"h":15.97,"l":15.86,"n":49,"o":15.97,"t":"2026-10-12T18:30:00Z","v":1144,"vw":15.907105},{"c":15.99,"h":16.05,"l":15.89,"n":48,"o":15.9,"t":"2026-10-12T18:45:00Z","v":2689,"vw":16.011739},{"c":16,"h":16,"l":15.92,"n":18,"o":15.92,"t":"2026-10-12T19:00:00Z","v":343,"vw":15.955556},{"c":15.91,"h":16.08,"l":15.91,"n":38,"o":16.01,"t":"2026-10-12T19:15:00Z","v":1138,"vw":15.98327},{"c":15.955,"h":16.02,"l":15.93,"n":49,"o":16.02,"t":"2026-10-12T19:30:00Z","v":2078,"vw":15.984784},{"c":15.81,"h":15.955,"l":15.76,"n":140,"o":15.955,"t":"2026-10-12T19:45:00Z","v":3939,"vw":15.86771},{"c":14.5,"h":15.5,"l":14.5,"n":4,"o":15.5,"t":"2026-10-12T20:00:00Z","v":13799,"vw":15.344607},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-12T20:30:00Z","v":324,"vw":15.5},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-12T21:30:00Z","v":100,"vw":15.6},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-12T22:00:00Z","v":100,"vw":15.62},{"c":15.55,"h":15.55,"l":15.55,"n":5,"o":15.55,"t":"2026-10-13T12:30:00Z","v":284,"vw":15.55},{"c":14.9,"h":15.48,"l":14.56,"n":73,"o":15.48,"t":"2026-10-13T13:30:00Z","v":9532,"vw":14.902682},{"c":15.02,"h":15.52,"l":15.02,"n":45,"o":15.04,"t":"2026-10-13T13:45:00Z","v":2080,"vw":15.184674},{"c":15.14,"h":15.14,"l":14.96,"n":5,"o":14.96,"t":"2026-10-13T14:00:00Z","v":1386,"vw":15.034288},{"c":15.25,"h":15.25,"l":15.1,"n":19,"o":15.21,"t":"2026-10-13T14:15:00Z","v":1149,"vw":15.208702},{"c":15.35,"h":15.35,"l":15.14,"n":35,"o":15.25,"t":"2026-10-13T14:30:00Z","v":3965,"vw":15.218056},{"c":15.27,"h":15.365,"l":15.27,"n":14,"o":15.35,"t":"2026-10-13T14:45:00Z","v":810,"vw":15.314529},{"c":15.71,"h":15.71,"l":15.29,"n":61,"o":15.29,"t":"2026-10-13T15:00:00Z","v":3609,"vw":15.514613},{"c":15.52,"h":15.62,"l":15.52,"n":26,"o":15.58,"t":"2026-10-13T15:15:00Z","v":2328,"vw":15.610558},{"c":15.31,"h":15.445,"l":15.2354,"n":34,"o":15.445,"t":"2026-10-13T15:30:00Z","v":5612,"vw":15.315716},{"c":15.62,"h":15.735,"l":15.62,"n":34,"o":15.665,"t":"2026-10-13T16:15:00Z","v":1223,"vw":15.665384},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-13T16:30:00Z","v":100,"vw":15.79},{"c":15.7,"h":15.7,"l":15.69,"n":11,"o":15.69,"t":"2026-10-13T16:45:00Z","v":519,"vw":15.692651},{"c":15.64,"h":15.64,"l":15.64,"n":5,"o":15.64,"t":"2026-10-13T17:15:00Z","v":300,"vw":15.64},{"c":15.72,"h":15.72,"l":15.7,"n":8,"o":15.7,"t":"2026-10-13T17:30:00Z","v":283,"vw":15.71},{"c":15.83,"h":15.83,"l":15.83,"n":4,"o":15.83,"t":"2026-10-13T18:00:00Z","v":230,"vw":15.83},{"c":15.69,"h":15.69,"l":15.67,"n":22,"o":15.68,"t":"2026-10-13T18:15:00Z","v":671,"vw":15.678955},{"c":15.64,"h":15.64,"l":15.63,"n":11,"o":15.63,"t":"2026-10-13T18:30:00Z","v":285,"vw":15.635},{"c":15.745,"h":15.745,"l":15.6163,"n":56,"o":15.71,"t":"2026-10-13T19:00:00Z","v":1317,"vw":15.639884},{"c":15.62,"h":15.78,"l":15.62,"n":25,"o":15.78,"t":"2026-10-13T19:15:00Z","v":1324,"vw":15.672998},{"c":15.36,"h":15.61,"l":15.36,"n":37,"o":15.61,"t":"2026-10-13T19:30:00Z","v":2522,"vw":15.39147},{"c":15.25,"h":15.37,"l":15.19,"n":119,"o":15.19,"t":"2026-10-13T19:45:00Z","v":5386,"vw":15.279091},{"c":14.92,"h":15.18,"l":14.9,"n":7,"o":15.18,"t":"2026-10-13T20:00:00Z","v":33056,"vw":15.162827},{"c":15.9401,"h":15.9401,"l":15.33,"n":3,"o":15.33,"t":"2026-10-13T20:15:00Z","v":1115,"vw":15.831783},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-13T22:30:00Z","v":500,"vw":15.5},{"c":14.92,"h":15.04,"l":14.56,"n":24,"o":14.74,"t":"2026-10-14T13:30:00Z","v":3768,"vw":14.801175},{"c":14.83,"h":15.04,"l":14.785,"n":29,"o":14.785,"t":"2026-10-14T13:45:00Z","v":2236,"vw":14.906361},{"c":15.05,"h":15.075,"l":14.795,"n":43,"o":14.795,"t":"2026-10-14T14:00:00Z","v":5589,"vw":15.010915},{"c":14.9,"h":15.14,"l":14.77,"n":39,"o":14.95,"t":"2026-10-14T14:15:00Z","v":6111,"vw":14.985424},{"c":15,"h":15,"l":14.78,"n":74,"o":14.9,"t":"2026-10-14T14:30:00Z","v":1400,"vw":14.890294},{"c":14.92,"h":15,"l":14.78,"n":30,"o":15,"t":"2026-10-14T14:45:00Z","v":814,"vw":14.859365},{"c":14.805,"h":14.92,"l":14.75,"n":12,"o":14.92,"t":"2026-10-14T15:00:00Z","v":513,"vw":14.806391},{"c":14.775,"h":14.775,"l":14.775,"n":5,"o":14.775,"t":"2026-10-14T15:15:00Z","v":502,"vw":14.775},{"c":14.56,"h":14.89,"l":14.56,"n":15,"o":14.89,"t":"2026-10-14T15:30:00Z","v":1816,"vw":14.651549},{"c":14.77,"h":14.82,"l":14.56,"n":46,"o":14.82,"t":"2026-10-14T15:45:00Z","v":4560,"vw":14.67937},{"c":14.64,"h":14.64,"l":14.64,"n":26,"o":14.64,"t":"2026-10-14T16:15:00Z","v":810,"vw":14.64},{"c":14.78,"h":14.8,"l":14.695,"n":8,"o":14.695,"t":"2026-10-14T16:30:00Z","v":520,"vw":14.7425},{"c":14.835,"h":14.835,"l":14.75,"n":9,"o":14.75,"t":"2026-10-14T16:45:00Z","v":449,"vw":14.778333},{"c":14.8,"h":14.8,"l":14.8,"n":12,"o":14.8,"t":"2026-10-14T17:00:00Z","v":707,"vw":14.8},{"c":14.834,"h":14.834,"l":14.72,"n":38,"o":14.815,"t":"2026-10-14T17:15:00Z","v":1958,"vw":14.810723},{"c":14.66,"h":14.75,"l":14.66,"n":7,"o":14.75,"t":"2026-10-14T17:30:00Z","v":598,"vw":14.708},{"c":14.8699,"h":14.8699,"l":14.76,"n":18,"o":14.76,"t":"2026-10-14T17:45:00Z","v":796,"vw":14.834213},{"c":14.63,"h":14.63,"l":14.58,"n":8,"o":14.58,"t":"2026-10-14T18:00:00Z","v":2450,"vw":14.588746},{"c":14.58,"h":14.71,"l":14.58,"n":30,"o":14.71,"t":"2026-10-14T18:15:00Z","v":997,"vw":14.668467},{"c":14.27,"h":14.59,"l":14.27,"n":122,"o":14.56,"t":"2026-10-14T18:30:00Z","v":7667,"vw":14.500404},{"c":14.28,"h":14.308,"l":14.19,"n":26,"o":14.308,"t":"2026-10-14T18:45:00Z","v":8064,"vw":14.206399},{"c":14.28,"h":14.28,"l":14.16,"n":7,"o":14.16,"t":"2026-10-14T19:00:00Z","v":268,"vw":14.22},{"c":14.2625,"h":14.33,"l":14.16,"n":9,"o":14.33,"t":"2026-10-14T19:15:00Z","v":957,"vw":14.286981},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-10-14T19:30:00Z","v":139,"vw":14.26},{"c":14.097,"h":14.35,"l":13.92,"n":310,"o":14.16,"t":"2026-10-14T19:45:00Z","v":17743,"vw":14.05697},{"c":14.07,"h":14.07,"l":13.72,"n":11,"o":13.72,"t":"2026-10-14T20:00:00Z","v":46952,"vw":13.720947},{"c":13.58,"h":13.58,"l":13.58,"n":22,"o":13.58,"t":"2026-10-14T22:45:00Z","v":415,"vw":13.58},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-15T13:15:00Z","v":200,"vw":13.38},{"c":13.66,"h":13.675,"l":13.065,"n":51,"o":13.25,"t":"2026-10-15T13:30:00Z","v":6993,"vw":13.357664},{"c":13.455,"h":13.72,"l":13.14,"n":35,"o":13.71,"t":"2026-10-15T13:45:00Z","v":3442,"vw":13.437879},{"c":13.54,"h":13.54,"l":13.1701,"n":28,"o":13.1701,"t":"2026-10-15T14:00:00Z","v":802,"vw":13.368589},{"c":13.585,"h":13.605,"l":13.42,"n":24,"o":13.59,"t":"2026-10-15T14:15:00Z","v":1330,"vw":13.502167},{"c":13.49,"h":13.585,"l":13.35,"n":109,"o":13.5775,"t":"2026-10-15T14:30:00Z","v":4561,"vw":13.459454},{"c":13.31,"h":13.38,"l":13.31,"n":29,"o":13.38,"t":"2026-10-15T14:45:00Z","v":2375,"vw":13.355943},{"c":13.56,"h":13.56,"l":13.32,"n":80,"o":13.43,"t":"2026-10-15T15:00:00Z","v":2593,"vw":13.433787},{"c":13.51,"h":13.75,"l":13.47,"n":10,"o":13.47,"t":"2026-10-15T15:15:00Z","v":1939,"vw":13.58704},{"c":13.44,"h":13.52,"l":13.44,"n":17,"o":13.52,"t":"2026-10-15T15:30:00Z","v":951,"vw":13.490333},{"c":13.64,"h":13.675,"l":13.45,"n":34,"o":13.45,"t":"2026-10-15T15:45:00Z","v":1213,"vw":13.545714},{"c":13.505,"h":13.61,"l":13.44,"n":22,"o":13.59,"t":"2026-10-15T16:00:00Z","v":637,"vw":13.53},{"c":13.415,"h":13.59,"l":13.35,"n":107,"o":13.59,"t":"2026-10-15T16:15:00Z","v":6037,"vw":13.418629},{"c":13.35,"h":13.35,"l":13.31,"n":13,"o":13.33,"t":"2026-10-15T16:30:00Z","v":651,"vw":13.33},{"c":13.56,"h":13.56,"l":13.385,"n":84,"o":13.385,"t":"2026-10-15T16:45:00Z","v":5831,"vw":13.482421},{"c":13.76,"h":13.76,"l":13.59,"n":21,"o":13.59,"t":"2026-10-15T17:00:00Z","v":2203,"vw":13.733519},{"c":13.77,"h":13.77,"l":13.65,"n":86,"o":13.65,"t":"2026-10-15T17:15:00Z","v":1282,"vw":13.724153},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-15T17:30:00Z","v":101,"vw":13.77},{"c":13.845,"h":13.845,"l":13.57,"n":12,"o":13.77,"t":"2026-10-15T17:45:00Z","v":547,"vw":13.745},{"c":13.665,"h":13.76,"l":13.575,"n":55,"o":13.73,"t":"2026-10-15T18:00:00Z","v":2557,"vw":13.704086},{"c":13.85,"h":13.85,"l":13.65,"n":40,"o":13.65,"t":"2026-10-15T18:15:00Z","v":1643,"vw":13.755163},{"c":13.765,"h":13.81,"l":13.61,"n":46,"o":13.74,"t":"2026-10-15T18:30:00Z","v":5365,"vw":13.702171},{"c":13.87,"h":14,"l":13.78,"n":66,"o":13.91,"t":"2026-10-15T18:45:00Z","v":6197,"vw":13.982484},{"c":13.93,"h":13.93,"l":13.81,"n":92,"o":13.87,"t":"2026-10-15T19:00:00Z","v":3290,"vw":13.87596},{"c":14.3142,"h":14.3142,"l":14,"n":21,"o":14,"t":"2026-10-15T19:15:00Z","v":409,"vw":14.1571},{"c":14.07,"h":14.07,"l":14.0101,"n":15,"o":14.0101,"t":"2026-10-15T19:30:00Z","v":861,"vw":14.060869},{"c":13.935,"h":14.16,"l":13.91,"n":100,"o":14.0498,"t":"2026-10-15T19:45:00Z","v":5457,"vw":14.059835},{"c":14.48,"h":14.48,"l":13.94,"n":24,"o":13.94,"t":"2026-10-15T20:00:00Z","v":32614,"vw":13.962879},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-16T13:00:00Z","v":101,"vw":13.81},{"c":14.13,"h":14.39,"l":13.94,"n":47,"o":13.94,"t":"2026-10-16T13:30:00Z","v":2442,"vw":14.090442},{"c":13.82,"h":14.0525,"l":13.77,"n":46,"o":13.84,"t":"2026-10-16T13:45:00Z","v":1692,"vw":13.828032},{"c":13.91,"h":13.91,"l":13.86,"n":4,"o":13.86,"t":"2026-10-16T14:00:00Z","v":258,"vw":13.888166},{"c":13.77,"h":14.055,"l":13.77,"n":33,"o":14.055,"t":"2026-10-16T14:15:00Z","v":7042,"vw":13.996588},{"c":13.67,"h":13.785,"l":13.61,"n":13,"o":13.785,"t":"2026-10-16T14:30:00Z","v":1215,"vw":13.712083},{"c":13.38,"h":13.63,"l":13.35,"n":126,"o":13.63,"t":"2026-10-16T14:45:00Z","v":6285,"vw":13.495404},{"c":13.38,"h":13.38,"l":13.24,"n":93,"o":13.35,"t":"2026-10-16T15:00:00Z","v":3954,"vw":13.276692},{"c":13.17,"h":13.365,"l":13.16,"n":5,"o":13.16,"t":"2026-10-16T15:15:00Z","v":386,"vw":13.235968},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-16T15:30:00Z","v":100,"vw":13.17},{"c":13.25,"h":13.58,"l":13.18,"n":72,"o":13.57,"t":"2026-10-16T15:45:00Z","v":4128,"vw":13.370478},{"c":12.735,"h":13.25,"l":12.735,"n":259,"o":13.25,"t":"2026-10-16T16:00:00Z","v":16380,"vw":13.05609},{"c":12.67,"h":12.735,"l":12.67,"n":3,"o":12.735,"t":"2026-10-16T16:15:00Z","v":300,"vw":12.691667},{"c":12.855,"h":12.95,"l":12.51,"n":155,"o":12.66,"t":"2026-10-16T16:30:00Z","v":6866,"vw":12.73354},{"c":12.725,"h":12.92,"l":12.67,"n":45,"o":12.92,"t":"2026-10-16T16:45:00Z","v":3258,"vw":12.850435},{"c":12.52,"h":12.73,"l":12.52,"n":88,"o":12.72,"t":"2026-10-16T17:00:00Z","v":3012,"vw":12.633098},{"c":12.62,"h":12.66,"l":12.54,"n":62,"o":12.54,"t":"2026-10-16T17:15:00Z","v":2005,"vw":12.575565},{"c":12.785,"h":12.785,"l":12.69,"n":12,"o":12.69,"t":"2026-10-16T17:30:00Z","v":655,"vw":12.728},{"c":13.0818,"h":13.24,"l":12.58,"n":65,"o":12.785,"t":"2026-10-16T17:45:00Z","v":4171,"vw":12.798753},{"c":12.68,"h":12.83,"l":12.64,"n":15,"o":12.83,"t":"2026-10-16T18:00:00Z","v":695,"vw":12.701502},{"c":12.72,"h":12.74,"l":12.59,"n":26,"o":12.59,"t":"2026-10-16T18:15:00Z","v":2013,"vw":12.682973},{"c":12.52,"h":12.84,"l":12.52,"n":29,"o":12.835,"t":"2026-10-16T18:30:00Z","v":2414,"vw":12.671094},{"c":12.54,"h":12.655,"l":12.54,"n":14,"o":12.54,"t":"2026-10-16T18:45:00Z","v":862,"vw":12.569657},{"c":12.68,"h":12.7,"l":12.43,"n":214,"o":12.54,"t":"2026-10-16T19:00:00Z","v":13058,"vw":12.541059},{"c":12.87,"h":12.87,"l":12.51,"n":168,"o":12.68,"t":"2026-10-16T19:15:00Z","v":5517,"vw":12.693604},{"c":12.66,"h":12.875,"l":12.59,"n":28,"o":12.875,"t":"2026-10-16T19:30:00Z","v":1320,"vw":12.697127},{"c":12.6,"h":12.63,"l":12.545,"n":147,"o":12.55,"t":"2026-10-16T19:45:00Z","v":7165,"vw":12.595135},{"c":12.5,"h":12.5,"l":12.49,"n":3,"o":12.49,"t":"2026-10-16T20:00:00Z","v":22108,"vw":12.490538},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-16T20:15:00Z","v":1000,"vw":12.6},{"c":13.02,"h":13.2499,"l":12.8341,"n":43,"o":13,"t":"2026-10-19T13:30:00Z","v":3227,"vw":13.029343},{"c":13.06,"h":13.25,"l":12.82,"n":45,"o":13.02,"t":"2026-10-19T13:45:00Z","v":3972,"vw":13.143561},{"c":12.57,"h":13.02,"l":12.55,"n":69,"o":13.02,"t":"2026-10-19T14:00:00Z","v":6514,"vw":12.725374},{"c":12.65,"h":12.97,"l":12.56,"n":163,"o":12.68,"t":"2026-10-19T14:15:00Z","v":8800,"vw":12.798928},{"c":12.59,"h":13.0537,"l":12.56,"n":95,"o":12.65,"t":"2026-10-19T14:30:00Z","v":5633,"vw":12.905295},{"c":12.65,"h":12.98,"l":12.61,"n":25,"o":12.98,"t":"2026-10-19T14:45:00Z","v":1262,"vw":12.725833},{"c":12.63,"h":13.14,"l":12.61,"n":39,"o":12.65,"t":"2026-10-19T15:00:00Z","v":2427,"vw":12.821529},{"c":12.74,"h":12.81,"l":12.61,"n":16,"o":12.61,"t":"2026-10-19T15:15:00Z","v":772,"vw":12.725},{"c":12.78,"h":12.895,"l":12.66,"n":42,"o":12.71,"t":"2026-10-19T15:30:00Z","v":1732,"vw":12.759115},{"c":13.035,"h":13.035,"l":12.86,"n":49,"o":12.88,"t":"2026-10-19T15:45:00Z","v":1563,"vw":12.904444},{"c":12.89,"h":13.06,"l":12.88,"n":13,"o":13.06,"t":"2026-10-19T16:00:00Z","v":1235,"vw":12.983636},{"c":12.88,"h":12.975,"l":12.84,"n":44,"o":12.975,"t":"2026-10-19T16:15:00Z","v":2563,"vw":12.880724},{"c":12.95,"h":12.95,"l":12.87,"n":28,"o":12.87,"t":"2026-10-19T16:30:00Z","v":1184,"vw":12.916},{"c":12.9,"h":12.96,"l":12.755,"n":60,"o":12.96,"t":"2026-10-19T16:45:00Z","v":2839,"vw":12.872594},{"c":12.79,"h":12.965,"l":12.79,"n":13,"o":12.8,"t":"2026-10-19T17:00:00Z","v":637,"vw":12.851667},{"c":12.76,"h":12.85,"l":12.76,"n":43,"o":12.81,"t":"2026-10-19T17:15:00Z","v":1514,"vw":12.821},{"c":12.71,"h":12.955,"l":12.675,"n":36,"o":12.8,"t":"2026-10-19T17:30:00Z","v":1486,"vw":12.772872},{"c":12.68,"h":12.76,"l":12.68,"n":34,"o":12.75,"t":"2026-10-19T17:45:00Z","v":780,"vw":12.724},{"c":12.65,"h":12.92,"l":12.62,"n":11,"o":12.92,"t":"2026-10-19T18:00:00Z","v":646,"vw":12.71762},{"c":12.65,"h":12.72,"l":12.65,"n":15,"o":12.72,"t":"2026-10-19T18:15:00Z","v":799,"vw":12.7025},{"c":12.62,"h":12.67,"l":12.62,"n":31,"o":12.65,"t":"2026-10-19T18:30:00Z","v":1586,"vw":12.641192},{"c":12.64,"h":12.64,"l":12.62,"n":6,"o":12.62,"t":"2026-10-19T18:45:00Z","v":309,"vw":12.626667},{"c":12.8,"h":13.14,"l":12.65,"n":36,"o":12.65,"t":"2026-10-19T19:00:00Z","v":2773,"vw":12.786174},{"c":12.845,"h":12.845,"l":12.62,"n":11,"o":12.66,"t":"2026-10-19T19:15:00Z","v":1022,"vw":12.735067},{"c":12.73,"h":12.85,"l":12.69,"n":68,"o":12.735,"t":"2026-10-19T19:30:00Z","v":3454,"vw":12.764862},{"c":13.08,"h":13.36,"l":12.8,"n":244,"o":12.8,"t":"2026-10-19T19:45:00Z","v":11768,"vw":13.045292},{"c":12.85,"h":13,"l":12.85,"n":2,"o":13,"t":"2026-10-19T20:00:00Z","v":19428,"vw":12.985531},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T22:00:00Z","v":100,"vw":13},{"c":13.03,"h":13.31,"l":12.92,"n":25,"o":13.31,"t":"2026-10-20T13:30:00Z","v":3642,"vw":13.264112},{"c":12.83,"h":13.02,"l":12.83,"n":10,"o":13.01,"t":"2026-10-20T13:45:00Z","v":1874,"vw":12.898055},{"c":13.33,"h":13.5,"l":13,"n":36,"o":13.09,"t":"2026-10-20T14:00:00Z","v":4061,"vw":13.158588},{"c":13.46,"h":13.8822,"l":13.18,"n":147,"o":13.18,"t":"2026-10-20T14:15:00Z","v":14021,"vw":13.503999},{"c":13.465,"h":13.7,"l":13.46,"n":15,"o":13.46,"t":"2026-10-20T14:30:00Z","v":3515,"vw":13.653017},{"c":13.49,"h":13.68,"l":13.485,"n":15,"o":13.485,"t":"2026-10-20T14:45:00Z","v":584,"vw":13.535},{"c":13.58,"h":13.58,"l":13.58,"n":6,"o":13.58,"t":"2026-10-20T15:00:00Z","v":114,"vw":13.58},{"c":13.62,"h":13.69,"l":13.49,"n":82,"o":13.49,"t":"2026-10-20T15:15:00Z","v":3231,"vw":13.604733},{"c":13.47,"h":13.59,"l":13.11,"n":45,"o":13.53,"t":"2026-10-20T15:30:00Z","v":2968,"vw":13.443513},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-20T15:45:00Z","v":100,"vw":13.37},{"c":13.2581,"h":13.37,"l":13.2581,"n":3,"o":13.37,"t":"2026-10-20T16:00:00Z","v":700,"vw":13.290071},{"c":13.35,"h":13.38,"l":13.35,"n":21,"o":13.375,"t":"2026-10-20T16:15:00Z","v":1745,"vw":13.377504},{"c":13.415,"h":13.57,"l":13.295,"n":42,"o":13.54,"t":"2026-10-20T16:45:00Z","v":1505,"vw":13.430463},{"c":13.57,"h":13.57,"l":13.0201,"n":72,"o":13.53,"t":"2026-10-20T17:00:00Z","v":2485,"vw":13.431438},{"c":13.6,"h":13.61,"l":13.3,"n":40,"o":13.57,"t":"2026-10-20T17:15:00Z","v":1865,"vw":13.56},{"c":13.6,"h":13.6,"l":13.6,"n":15,"o":13.6,"t":"2026-10-20T17:30:00Z","v":275,"vw":13.6},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-20T17:45:00Z","v":102,"vw":13.63},{"c":13.38,"h":13.6,"l":13.38,"n":14,"o":13.6,"t":"2026-10-20T18:00:00Z","v":2366,"vw":13.572435},{"c":13.38,"h":13.465,"l":13.38,"n":15,"o":13.46,"t":"2026-10-20T18:15:00Z","v":1009,"vw":13.448222},{"c":13.39,"h":13.395,"l":13.39,"n":7,"o":13.395,"t":"2026-10-20T18:30:00Z","v":440,"vw":13.39125},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-20T18:45:00Z","v":106,"vw":13.74},{"c":13.53,"h":13.53,"l":13.35,"n":5,"o":13.35,"t":"2026-10-20T19:00:00Z","v":434,"vw":13.44},{"c":13.485,"h":13.6,"l":13.315,"n":40,"o":13.41,"t":"2026-10-20T19:15:00Z","v":4346,"vw":13.486729},{"c":13.31,"h":13.485,"l":13.27,"n":40,"o":13.485,"t":"2026-10-20T19:30:00Z","v":2196,"vw":13.367941},{"c":13.65,"h":13.72,"l":13.63,"n":101,"o":13.66,"t":"2026-10-20T19:45:00Z","v":3938,"vw":13.688152},{"c":13.375,"h":13.73,"l":13.375,"n":5,"o":13.73,"t":"2026-10-20T20:00:00Z","v":10906,"vw":13.713297},{"c":13.7499,"h":13.75,"l":13.7499,"n":6,"o":13.75,"t":"2026-10-20T21:00:00Z","v":410,"vw":13.74995},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-20T23:15:00Z","v":281,"vw":13.8},{"c":13.74,"h":14.11,"l":13.6727,"n":50,"o":13.88,"t":"2026-10-21T13:30:00Z","v":6538,"vw":13.936916},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-21T13:45:00Z","v":100,"vw":13.86},{"c":13.65,"h":13.96,"l":13.61,"n":178,"o":13.62,"t":"2026-10-21T14:00:00Z","v":1569,"vw":13.69},{"c":13.76,"h":13.76,"l":13.73,"n":12,"o":13.73,"t":"2026-10-21T14:15:00Z","v":1484,"vw":13.751818},{"c":13.95,"h":13.95,"l":13.95,"n":11,"o":13.95,"t":"2026-10-21T15:45:00Z","v":365,"vw":13.95},{"c":14.48,"h":14.48,"l":13.7664,"n":157,"o":13.82,"t":"2026-10-21T16:15:00Z","v":44697,"vw":14.003424},{"c":14.2502,"h":14.68,"l":14.2502,"n":61,"o":14.46,"t":"2026-10-21T16:30:00Z","v":3977,"vw":14.492228},{"c":14.74,"h":14.79,"l":14.37,"n":48,"o":14.37,"t":"2026-10-21T16:45:00Z","v":2937,"vw":14.506324},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-10-21T17:00:00Z","v":236,"vw":14.49},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-21T17:15:00Z","v":150,"vw":14.49},{"c":14.46,"h":14.46,"l":14.46,"n":10,"o":14.46,"t":"2026-10-21T17:30:00Z","v":537,"vw":14.46},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-21T17:45:00Z","v":229,"vw":14.36},{"c":14.71,"h":14.75,"l":14.445,"n":71,"o":14.445,"t":"2026-10-21T18:00:00Z","v":10485,"vw":14.496382},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-10-21T18:30:00Z","v":204,"vw":14.63},{"c":14.5,"h":14.83,"l":14.5,"n":66,"o":14.62,"t":"2026-10-21T18:45:00Z","v":4718,"vw":14.725479},{"c":14.52,"h":14.52,"l":14.49,"n":19,"o":14.49,"t":"2026-10-21T19:00:00Z","v":841,"vw":14.505},{"c":14.92,"h":15,"l":14.61,"n":93,"o":14.61,"t":"2026-10-21T19:30:00Z","v":8049,"vw":14.898164},{"c":15.11,"h":15.14,"l":14.75,"n":217,"o":14.94,"t":"2026-10-21T19:45:00Z","v":15192,"vw":15.02533},{"c":15.1,"h":15.2,"l":14.9,"n":27,"o":15.12,"t":"2026-10-21T20:00:00Z","v":16796,"vw":15.125382},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-21T21:30:00Z","v":241,"vw":14.9},{"c":15.006,"h":15.006,"l":14.89,"n":3,"o":14.89,"t":"2026-10-21T22:00:00Z","v":600,"vw":14.909333},{"c":15.03,"h":15.03,"l":14.625,"n":62,"o":14.75,"t":"2026-10-22T13:30:00Z","v":5707,"vw":14.903845},{"c":15.045,"h":15.045,"l":14.81,"n":39,"o":14.81,"t":"2026-10-22T13:45:00Z","v":1292,"vw":14.913514},{"c":15.06,"h":15.08,"l":14.5917,"n":72,"o":14.5917,"t":"2026-10-22T14:00:00Z","v":4290,"vw":14.939621},{"c":14.65,"h":15.04,"l":14.65,"n":97,"o":14.84,"t":"2026-10-22T14:15:00Z","v":1118,"vw":14.837755},{"c":14.655,"h":14.655,"l":14.655,"n":1,"o":14.655,"t":"2026-10-22T14:30:00Z","v":368,"vw":14.655},{"c":14.6208,"h":14.65,"l":14.49,"n":18,"o":14.49,"t":"2026-10-22T15:00:00Z","v":1438,"vw":14.555277},{"c":14.6114,"h":14.6114,"l":14.6114,"n":3,"o":14.6114,"t":"2026-10-22T15:15:00Z","v":213,"vw":14.6114},{"c":14.51,"h":14.53,"l":14.51,"n":15,"o":14.53,"t":"2026-10-22T15:30:00Z","v":645,"vw":14.521826},{"c":14.45,"h":14.56,"l":14.4,"n":30,"o":14.56,"t":"2026-10-22T16:00:00Z","v":5008,"vw":14.479754},{"c":14.515,"h":14.515,"l":14.515,"n":2,"o":14.515,"t":"2026-10-22T16:15:00Z","v":329,"vw":14.515},{"c":14.54,"h":14.5892,"l":14.54,"n":29,"o":14.5892,"t":"2026-10-22T16:30:00Z","v":1131,"vw":14.56465},{"c":14.4961,"h":14.4961,"l":14.23,"n":40,"o":14.28,"t":"2026-10-22T17:00:00Z","v":6248,"vw":14.35354},{"c":14.71,"h":14.97,"l":14.305,"n":260,"o":14.42,"t":"2026-10-22T17:15:00Z","v":20426,"vw":14.615634},{"c":14.6,"h":14.6,"l":14.6,"n":6,"o":14.6,"t":"2026-10-22T17:30:00Z","v":126,"vw":14.6},{"c":14.7223,"h":14.7223,"l":14.6,"n":11,"o":14.6,"t":"2026-10-22T17:45:00Z","v":705,"vw":14.690147},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-10-22T18:00:00Z","v":100,"vw":14.685},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-22T18:15:00Z","v":107,"vw":14.7},{"c":14.69,"h":14.7897,"l":14.65,"n":26,"o":14.7,"t":"2026-10-22T18:30:00Z","v":2508,"vw":14.70764},{"c":14.884,"h":14.8897,"l":14.75,"n":39,"o":14.8,"t":"2026-10-22T18:45:00Z","v":5620,"vw":14.828627},{"c":14.77,"h":14.83,"l":14.77,"n":14,"o":14.83,"t":"2026-10-22T19:00:00Z","v":773,"vw":14.790067},{"c":14.74,"h":14.74,"l":14.72,"n":11,"o":14.74,"t":"2026-10-22T19:15:00Z","v":1475,"vw":14.724494},{"c":14.6,"h":14.705,"l":14.6,"n":24,"o":14.705,"t":"2026-10-22T19:30:00Z","v":615,"vw":14.623077},{"c":14.47,"h":14.71,"l":14.39,"n":256,"o":14.6,"t":"2026-10-22T19:45:00Z","v":19181,"vw":14.559663},{"c":14.07,"h":14.28,"l":14.07,"n":12,"o":14.28,"t":"2026-10-22T20:00:00Z","v":21977,"vw":14.274534}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3314171210314987,"strike":38.19073064374447,"iv":2.206432050558912,"gamma":0.019832833532922887,"theta":-0.026518967802005817,"vega":0.006861873363751112,"rho":0.0008395319406211095,"breakevenPct":173.78925205953072},{"delta":0.15,"premium":0.49827477825544736,"strike":30.345044348910527,"iv":2.0520921185772103,"gamma":0.028776164215651656,"theta":-0.03300098005756795,"vega":0.009214753058568398,"rho":0.0012592552202559163,"breakevenPct":119.21335555910429},{"delta":0.2,"premium":0.5353308343403645,"strike":22.933833131927074,"iv":1.5154223113150957,"gamma":0.04931100888228589,"theta":-0.028547995415126766,"vega":0.010993872941854776,"rho":0.0017754316801970261,"breakevenPct":66.8028711177501},{"delta":0.25,"premium":0.8412029570833159,"strike":22.157058941357896,"iv":1.7353095029074541,"gamma":0.04895609894090791,"theta":-0.03871945640675598,"vega":0.012488987946244088,"rho":0.0020904171132340105,"breakevenPct":63.45601917868666},{"delta":0.3,"premium":1.2471782725437115,"strike":23.891086372814428,"iv":2.224667288614093,"gamma":0.03962002922009816,"theta":-0.05335979460626133,"vega":0.013735125060282625,"rho":0.0023311627263697737,"breakevenPct":78.66570465784037},{"delta":0.35,"premium":1.1897976526622875,"strike":19.091906106491507,"iv":1.6386646622817826,"gamma":0.05922220948135076,"theta":-0.04167595926320887,"vega":0.014618250994836055,"rho":0.0029216110455457874,"breakevenPct":44.148569716800225},{"delta":0.4,"premium":1.283909668313338,"strike":16.917784050811573,"iv":1.3923100211714892,"gamma":0.06924255469301342,"theta":-0.03680684544812985,"vega":0.015109597741707835,"rho":0.003399262930658464,"breakevenPct":29.3652716355715},{"delta":0.45,"premium":1.486803105151729,"strike":16.035638673253352,"iv":1.3580827805222302,"gamma":0.07248884968242766,"theta":-0.036665702187720535,"vega":0.015427170077628794,"rho":0.003795700272819614,"breakevenPct":24.537610365352386},{"delta":0.5,"premium":1.68969654199012,"strike":15.153493295695132,"iv":1.3238555398729712,"gamma":0.07573514467184192,"theta":-0.03652455892731122,"vega":0.015744742413549753,"rho":0.004192137614980764,"breakevenPct":19.709949095133275},{"delta":0.55,"premium":1.9469847928683797,"strike":14.458573675930781,"iv":1.300487729417934,"gamma":0.0751305191400105,"theta":-0.035135605663345566,"vega":0.015366858940744627,"rho":0.00454717412986983,"breakevenPct":16.59956267803242},{"delta":0.6,"premium":2.215731515469323,"strike":13.803093864708968,"iv":1.2794074986890405,"gamma":0.07371468274777138,"theta":-0.0334837965390666,"vega":0.014842475091767175,"rho":0.004893489405115625,"breakevenPct":13.850926653719199},{"delta":0.65,"premium":2.4844782380702672,"strike":13.147614053487153,"iv":1.258327267960147,"gamma":0.07229884635553226,"theta":-0.03183198741478763,"vega":0.014318091242789722,"rho":0.00523980468036142,"breakevenPct":11.102290629405971},{"delta":0.7,"premium":2.7568142184322184,"strike":12.490665454202441,"iv":1.238054533527427,"gamma":0.07078689545472949,"theta":-0.030169692592827885,"vega":0.013781308370319628,"rho":0.005583284661673642,"breakevenPct":8.368725462932899},{"delta":0.75,"premium":3.32466575445047,"strike":11.712786637739082,"iv":1.2842656608130023,"gamma":0.06136151668218526,"theta":-0.027644075328484518,"vega":0.01222367256362186,"rho":0.005693325442455142,"breakevenPct":6.8759942586322085},{"delta":0.8,"premium":3.8925172904687217,"strike":10.934907821275724,"iv":1.330476788098578,"gamma":0.051936137909641036,"theta":-0.02511845806414115,"vega":0.010666036756924093,"rho":0.005803366223236642,"breakevenPct":5.383263054331518},{"delta":0.85,"premium":4.460368826486973,"strike":10.157029004812365,"iv":1.3766879153841534,"gamma":0.04251075913709683,"theta":-0.02259284079979779,"vega":0.009108400950226327,"rho":0.005913407004018141,"breakevenPct":3.8905318500308317},{"delta":0.9,"premium":6.486543664736475,"strike":8.0691478133975,"iv":1.971186818871367,"gamma":0.023830079440039256,"theta":-0.023753606895671808,"vega":0.006887171962004342,"rho":0.004876329258252575,"breakevenPct":3.451965018720505}],"put":[{"delta":0.15,"premium":0.5230372851548031,"strike":10.273416189232895,"iv":1.3278730123074485,"gamma":0.04302776124873485,"theta":-0.0205787307281146,"vega":0.008995893002143797,"rho":-0.002106220271905221,"breakevenPct":30.700931740738504},{"delta":0.2,"premium":0.8375265239637162,"strike":10.972281164363814,"iv":1.3861363480552675,"gamma":0.047946856901988195,"theta":-0.025356279149924207,"vega":0.01056654805482936,"rho":-0.0029111466594403364,"breakevenPct":27.969050174839392},{"delta":0.25,"premium":1.152015762772629,"strike":11.67114613949473,"iv":1.4443996838030866,"gamma":0.052865952555241534,"theta":-0.030133827571733808,"vega":0.012137203107514923,"rho":-0.003716073046975451,"breakevenPct":25.237168608940287},{"delta":0.3,"premium":1.4665050015815422,"strike":12.37001111462565,"iv":1.5026630195509056,"gamma":0.05778504820849488,"theta":-0.03491137599354341,"vega":0.013707858160200485,"rho":-0.004520999434510566,"breakevenPct":22.50528704304118},{"delta":0.35,"premium":1.672964129907901,"strike":12.99321376635967,"iv":1.4333428986912264,"gamma":0.06503286476005816,"theta":-0.03449791565681047,"vega":0.014355113911778962,"rho":-0.005245517482637526,"breakevenPct":19.54335723914877},{"delta":0.4,"premium":1.854738245273873,"strike":13.599127484246244,"iv":1.3348698012603004,"gamma":0.07281279689772177,"theta":-0.032898303441589914,"vega":0.014791371788657297,"rho":-0.005951662126427979,"breakevenPct":16.52886113026034},{"delta":0.45,"premium":2.036512360639845,"strike":14.205041202132817,"iv":1.2363967038293746,"gamma":0.08059272903538538,"theta":-0.031298691226369364,"vega":0.01522762966553563,"rho":-0.006657806770218432,"breakevenPct":13.514365021371917},{"delta":0.5,"premium":2.218286476005817,"strike":14.81095492001939,"iv":1.1379236063984488,"gamma":0.08837266117304897,"theta":-0.02969907901114881,"vega":0.015663887542413962,"rho":-0.007363951414008885,"breakevenPct":10.499868912483494},{"delta":0.55,"premium":3.3053677342823273,"strike":16.02016607354686,"iv":1.3067036773428238,"gamma":0.07863962040332144,"theta":-0.03389276393831555,"vega":0.015595966785290629,"rho":-0.008777828429419382,"breakevenPct":9.631852599399213},{"delta":0.6,"premium":4.80125786163522,"strike":17.501747030048918,"iv":1.595993850454228,"gamma":0.060996715583508034,"theta":-0.040692522711390636,"vega":0.015298252969951083,"rho":-0.010511294516741437,"breakevenPct":9.733552463299958},{"delta":0.65,"premium":5.430188679245283,"strike":18.37526205450734,"iv":1.542919077568134,"gamma":0.0593545073375262,"theta":-0.03695387840670859,"vega":0.014424737945492662,"rho":-0.011566455347263617,"breakevenPct":7.99521410616877},{"delta":0.7,"premium":6.059119496855345,"strike":19.24877707896576,"iv":1.4898443046820407,"gamma":0.05771229909154438,"theta":-0.03321523410202656,"vega":0.013551222921034244,"rho":-0.012621616177785795,"breakevenPct":6.256875749037585},{"delta":0.75,"premium":6.819473716939311,"strike":20.243859685488122,"iv":1.449570381736982,"gamma":0.0552053639439676,"theta":-0.029509681635690194,"vega":0.012581455578296924,"rho":-0.013780277028469703,"breakevenPct":4.588585866746181},{"delta":0.8,"premium":8.387143123648677,"strike":21.985714581831864,"iv":1.4879302512868535,"gamma":0.04738653497230756,"theta":-0.02600740760490588,"vega":0.011020423994703515,"rho":-0.015574723717289943,"breakevenPct":3.3505937584706014},{"delta":0.85,"premium":13.345962357114253,"strike":27.07711914427843,"iv":1.7542214507332206,"gamma":0.034095522279863566,"theta":-0.024517814732114045,"vega":0.00917452210092165,"rho":-0.02004952426439106,"breakevenPct":2.408267326480626},{"delta":0.9,"premium":16.678646207644046,"strike":30.58252973923897,"iv":1.7830237225908305,"gamma":0.025005562730096416,"theta":-0.017781754439252544,"vega":0.00693306051925121,"rho":-0.02323914030167787,"breakevenPct":1.180642987953626}]},"raw":{"call":[{"delta":0.1,"premium":0.3314171210314987,"strike":38.19073064374447,"iv":2.206432050558912,"gamma":0.019832833532922887,"theta":-0.026518967802005817,"vega":0.006861873363751112,"rho":0.0008395319406211095,"breakevenPct":173.78925205953072},{"delta":0.15,"premium":0.49827477825544736,"strike":30.345044348910527,"iv":2.0520921185772103,"gamma":0.028776164215651656,"theta":-0.03300098005756795,"vega":0.009214753058568398,"rho":0.0012592552202559163,"breakevenPct":119.21335555910429},{"delta":0.2,"premium":0.5353308343403645,"strike":22.933833131927074,"iv":1.5154223113150957,"gamma":0.04931100888228589,"theta":-0.028547995415126766,"vega":0.010993872941854776,"rho":0.0017754316801970261,"breakevenPct":66.8028711177501},{"delta":0.25,"premium":0.8412029570833159,"strike":22.157058941357896,"iv":1.7353095029074541,"gamma":0.04895609894090791,"theta":-0.03871945640675598,"vega":0.012488987946244088,"rho":0.0020904171132340105,"breakevenPct":63.45601917868666},{"delta":0.3,"premium":1.2471782725437115,"strike":23.891086372814428,"iv":2.224667288614093,"gamma":0.03962002922009816,"theta":-0.05335979460626133,"vega":0.013735125060282625,"rho":0.0023311627263697737,"breakevenPct":78.66570465784037},{"delta":0.35,"premium":1.1897976526622875,"strike":19.091906106491507,"iv":1.6386646622817826,"gamma":0.05922220948135076,"theta":-0.04167595926320887,"vega":0.014618250994836055,"rho":0.0029216110455457874,"breakevenPct":44.148569716800225},{"delta":0.4,"premium":1.283909668313338,"strike":16.917784050811573,"iv":1.3923100211714892,"gamma":0.06924255469301342,"theta":-0.03680684544812985,"vega":0.015109597741707835,"rho":0.003399262930658464,"breakevenPct":29.3652716355715},{"delta":0.45,"premium":1.486803105151729,"strike":16.035638673253352,"iv":1.3580827805222302,"gamma":0.07248884968242766,"theta":-0.036665702187720535,"vega":0.015427170077628794,"rho":0.003795700272819614,"breakevenPct":24.537610365352386},{"delta":0.5,"premium":1.68969654199012,"strike":15.153493295695132,"iv":1.3238555398729712,"gamma":0.07573514467184192,"theta":-0.03652455892731122,"vega":0.015744742413549753,"rho":0.004192137614980764,"breakevenPct":19.709949095133275},{"delta":0.55,"premium":1.9469847928683797,"strike":14.458573675930781,"iv":1.300487729417934,"gamma":0.0751305191400105,"theta":-0.035135605663345566,"vega":0.015366858940744627,"rho":0.00454717412986983,"breakevenPct":16.59956267803242},{"delta":0.6,"premium":2.215731515469323,"strike":13.803093864708968,"iv":1.2794074986890405,"gamma":0.07371468274777138,"theta":-0.0334837965390666,"vega":0.014842475091767175,"rho":0.004893489405115625,"breakevenPct":13.850926653719199},{"delta":0.65,"premium":2.4844782380702672,"strike":13.147614053487153,"iv":1.258327267960147,"gamma":0.07229884635553226,"theta":-0.03183198741478763,"vega":0.014318091242789722,"rho":0.00523980468036142,"breakevenPct":11.102290629405971},{"delta":0.7,"premium":2.7568142184322184,"strike":12.490665454202441,"iv":1.238054533527427,"gamma":0.07078689545472949,"theta":-0.030169692592827885,"vega":0.013781308370319628,"rho":0.005583284661673642,"breakevenPct":8.368725462932899},{"delta":0.75,"premium":3.32466575445047,"strike":11.712786637739082,"iv":1.2842656608130023,"gamma":0.06136151668218526,"theta":-0.027644075328484518,"vega":0.01222367256362186,"rho":0.005693325442455142,"breakevenPct":6.8759942586322085},{"delta":0.8,"premium":3.8925172904687217,"strike":10.934907821275724,"iv":1.330476788098578,"gamma":0.051936137909641036,"theta":-0.02511845806414115,"vega":0.010666036756924093,"rho":0.005803366223236642,"breakevenPct":5.383263054331518},{"delta":0.85,"premium":4.460368826486973,"strike":10.157029004812365,"iv":1.3766879153841534,"gamma":0.04251075913709683,"theta":-0.02259284079979779,"vega":0.009108400950226327,"rho":0.005913407004018141,"breakevenPct":3.8905318500308317},{"delta":0.9,"premium":6.486543664736475,"strike":8.0691478133975,"iv":1.971186818871367,"gamma":0.023830079440039256,"theta":-0.023753606895671808,"vega":0.006887171962004342,"rho":0.004876329258252575,"breakevenPct":3.451965018720505}],"put":[{"delta":0.15,"premium":0.5230372851548031,"strike":10.273416189232895,"iv":1.3278730123074485,"gamma":0.04302776124873485,"theta":-0.0205787307281146,"vega":0.008995893002143797,"rho":-0.002106220271905221,"breakevenPct":30.700931740738504},{"delta":0.2,"premium":0.8375265239637162,"strike":10.972281164363814,"iv":1.3861363480552675,"gamma":0.047946856901988195,"theta":-0.025356279149924207,"vega":0.01056654805482936,"rho":-0.0029111466594403364,"breakevenPct":27.969050174839392},{"delta":0.25,"premium":1.152015762772629,"strike":11.67114613949473,"iv":1.4443996838030866,"gamma":0.052865952555241534,"theta":-0.030133827571733808,"vega":0.012137203107514923,"rho":-0.003716073046975451,"breakevenPct":25.237168608940287},{"delta":0.3,"premium":1.4665050015815422,"strike":12.37001111462565,"iv":1.5026630195509056,"gamma":0.05778504820849488,"theta":-0.03491137599354341,"vega":0.013707858160200485,"rho":-0.004520999434510566,"breakevenPct":22.50528704304118},{"delta":0.35,"premium":1.672964129907901,"strike":12.99321376635967,"iv":1.4333428986912264,"gamma":0.06503286476005816,"theta":-0.03449791565681047,"vega":0.014355113911778962,"rho":-0.005245517482637526,"breakevenPct":19.54335723914877},{"delta":0.4,"premium":1.854738245273873,"strike":13.599127484246244,"iv":1.3348698012603004,"gamma":0.07281279689772177,"theta":-0.032898303441589914,"vega":0.014791371788657297,"rho":-0.005951662126427979,"breakevenPct":16.52886113026034},{"delta":0.45,"premium":2.036512360639845,"strike":14.205041202132817,"iv":1.2363967038293746,"gamma":0.08059272903538538,"theta":-0.031298691226369364,"vega":0.01522762966553563,"rho":-0.006657806770218432,"breakevenPct":13.514365021371917},{"delta":0.5,"premium":2.218286476005817,"strike":14.81095492001939,"iv":1.1379236063984488,"gamma":0.08837266117304897,"theta":-0.02969907901114881,"vega":0.015663887542413962,"rho":-0.007363951414008885,"breakevenPct":10.499868912483494},{"delta":0.55,"premium":3.3053677342823273,"strike":16.02016607354686,"iv":1.3067036773428238,"gamma":0.07863962040332144,"theta":-0.03389276393831555,"vega":0.015595966785290629,"rho":-0.008777828429419382,"breakevenPct":9.631852599399213},{"delta":0.6,"premium":4.80125786163522,"strike":17.501747030048918,"iv":1.595993850454228,"gamma":0.060996715583508034,"theta":-0.040692522711390636,"vega":0.015298252969951083,"rho":-0.010511294516741437,"breakevenPct":9.733552463299958},{"delta":0.65,"premium":5.430188679245283,"strike":18.37526205450734,"iv":1.542919077568134,"gamma":0.0593545073375262,"theta":-0.03695387840670859,"vega":0.014424737945492662,"rho":-0.011566455347263617,"breakevenPct":7.99521410616877},{"delta":0.7,"premium":6.059119496855345,"strike":19.24877707896576,"iv":1.4898443046820407,"gamma":0.05771229909154438,"theta":-0.03321523410202656,"vega":0.013551222921034244,"rho":-0.012621616177785795,"breakevenPct":6.256875749037585},{"delta":0.75,"premium":6.819473716939311,"strike":20.243859685488122,"iv":1.449570381736982,"gamma":0.0552053639439676,"theta":-0.029509681635690194,"vega":0.012581455578296924,"rho":-0.013780277028469703,"breakevenPct":4.588585866746181},{"delta":0.8,"premium":8.387143123648677,"strike":21.985714581831864,"iv":1.4879302512868535,"gamma":0.04738653497230756,"theta":-0.02600740760490588,"vega":0.011020423994703515,"rho":-0.015574723717289943,"breakevenPct":3.3505937584706014},{"delta":0.85,"premium":13.345962357114253,"strike":27.07711914427843,"iv":1.7542214507332206,"gamma":0.034095522279863566,"theta":-0.024517814732114045,"vega":0.00917452210092165,"rho":-0.02004952426439106,"breakevenPct":2.408267326480626},{"delta":0.9,"premium":16.678646207644046,"strike":30.58252973923897,"iv":1.7830237225908305,"gamma":0.025005562730096416,"theta":-0.017781754439252544,"vega":0.00693306051925121,"rho":-0.02323914030167787,"breakevenPct":1.180642987953626}]}},"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"}}