{"symbol":"HTFL","url":"https://intraalpha.com/companies/HTFL","capturedAt":"2026-10-15T20:32:42.780Z","state":"ready","quote":{"symbol":"HTFL","last_price":51.2,"prev_close":49.46,"regular_close":50.905,"change":1.74,"change_pct":3.518,"regular_change":1.445,"regular_change_pct":2.9216,"extended_change":0.295,"extended_change_pct":0.5795,"bid":51,"ask":53.83,"bid_size":200,"ask_size":100,"volume":1301380,"vwap":50.38628,"open":48.37,"high":51.8425,"low":47.39,"close":50.905,"trade_count":18788,"last_trade_at":"2026-10-15T20:14:18.484775078Z","last_quote_at":"2026-10-15T20:30:30.528907265Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.090969922-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"HTFL","fetched_at":"2026-10-15T20:32:42.250168+00:00","name":"Heartflow, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"HeartFlow, Inc., a medical technology company, provides non-invasive solutions for diagnosing and managing coronary artery diseases globally. The company is headquartered in Mountain View, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4300726000,"ebitda":-71355000,"pe_ratio":null,"peg_ratio":null,"book_value":3.226,"dividend_per_share":null,"dividend_yield":null,"eps":-0.24,"revenue_ttm":212074000,"gross_profit_ttm":169832000,"profit_margin":-0.558,"operating_margin_ttm":-0.279,"return_on_assets_ttm":-0.181,"return_on_equity_ttm":-1.542,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.476,"analyst_target_price":46,"analyst_number":2,"beta":null,"fifty_two_week_high":54.32,"fifty_two_week_low":20.13,"fifty_day_ma":45.97,"two_hundred_day_ma":32.67,"shares_outstanding":86954000,"forward_pe":null,"price_to_sales":20.28,"price_to_book":14.74,"ev_to_revenue":18.8,"ev_to_ebitda":null},"bars":[{"c":49.3,"h":49.3,"l":49.3,"n":4,"o":49.3,"t":"2026-10-08T11:25:00Z","v":135,"vw":49.3},{"c":49,"h":49,"l":49,"n":94,"o":49,"t":"2026-10-08T13:10:00Z","v":614,"vw":49},{"c":49.22,"h":49.66,"l":47.88,"n":317,"o":48.54,"t":"2026-10-08T13:30:00Z","v":37514,"vw":48.319413},{"c":48.885,"h":49.34,"l":48.73,"n":171,"o":49.33,"t":"2026-10-08T13:35:00Z","v":17202,"vw":49.109973},{"c":48.655,"h":48.9,"l":48.354,"n":152,"o":48.9,"t":"2026-10-08T13:40:00Z","v":12335,"vw":48.580053},{"c":49.1,"h":49.15,"l":48.4642,"n":94,"o":48.48,"t":"2026-10-08T13:50:00Z","v":6068,"vw":48.761606},{"c":48.8,"h":49.15,"l":48.45,"n":82,"o":48.81,"t":"2026-10-08T13:55:00Z","v":4813,"vw":48.929634},{"c":48.19,"h":48.8,"l":48.0081,"n":297,"o":48.795,"t":"2026-10-08T14:00:00Z","v":17462,"vw":48.304551},{"c":48.16,"h":48.23,"l":47.95,"n":256,"o":48.11,"t":"2026-10-08T14:05:00Z","v":19100,"vw":48.047459},{"c":48.37,"h":48.5448,"l":48.3,"n":86,"o":48.3,"t":"2026-10-08T14:10:00Z","v":8223,"vw":48.357179},{"c":48.2631,"h":48.5899,"l":48.1656,"n":64,"o":48.36,"t":"2026-10-08T14:15:00Z","v":3487,"vw":48.402717},{"c":48.405,"h":48.51,"l":48.29,"n":80,"o":48.3,"t":"2026-10-08T14:20:00Z","v":4380,"vw":48.403724},{"c":48.56,"h":48.56,"l":48.4,"n":115,"o":48.41,"t":"2026-10-08T14:25:00Z","v":10667,"vw":48.410464},{"c":48.615,"h":48.7992,"l":48.3418,"n":251,"o":48.56,"t":"2026-10-08T14:30:00Z","v":13865,"vw":48.566907},{"c":48.37,"h":48.6599,"l":48.36,"n":205,"o":48.545,"t":"2026-10-08T14:35:00Z","v":12413,"vw":48.480198},{"c":48.63,"h":48.6502,"l":48.345,"n":104,"o":48.345,"t":"2026-10-08T14:40:00Z","v":3373,"vw":48.501376},{"c":48.47,"h":48.57,"l":48.465,"n":77,"o":48.465,"t":"2026-10-08T14:45:00Z","v":1858,"vw":48.481875},{"c":48.315,"h":48.51,"l":48.28,"n":177,"o":48.45,"t":"2026-10-08T14:50:00Z","v":7025,"vw":48.390084},{"c":48.275,"h":48.31,"l":48.2375,"n":97,"o":48.31,"t":"2026-10-08T14:55:00Z","v":3366,"vw":48.283481},{"c":48.265,"h":48.31,"l":48.2,"n":218,"o":48.255,"t":"2026-10-08T15:00:00Z","v":10406,"vw":48.249702},{"c":48.36,"h":48.37,"l":48.275,"n":123,"o":48.34,"t":"2026-10-08T15:05:00Z","v":6452,"vw":48.328892},{"c":48.39,"h":48.47,"l":48.36,"n":133,"o":48.36,"t":"2026-10-08T15:10:00Z","v":5578,"vw":48.404421},{"c":48.1132,"h":48.41,"l":48.09,"n":287,"o":48.39,"t":"2026-10-08T15:15:00Z","v":12558,"vw":48.195479},{"c":48.165,"h":48.19,"l":48.13,"n":125,"o":48.15,"t":"2026-10-08T15:20:00Z","v":6556,"vw":48.166406},{"c":48.08,"h":48.21,"l":48.02,"n":314,"o":48.21,"t":"2026-10-08T15:25:00Z","v":15809,"vw":48.093088},{"c":48.03,"h":48.07,"l":47.99,"n":207,"o":48.0281,"t":"2026-10-08T15:30:00Z","v":10112,"vw":48.027016},{"c":48.09,"h":48.1,"l":47.98,"n":217,"o":48.06,"t":"2026-10-08T15:35:00Z","v":10296,"vw":48.021127},{"c":48.17,"h":48.17,"l":48.0629,"n":118,"o":48.12,"t":"2026-10-08T15:40:00Z","v":3548,"vw":48.130934},{"c":48.095,"h":48.28,"l":48.02,"n":323,"o":48.17,"t":"2026-10-08T15:45:00Z","v":14949,"vw":48.186355},{"c":47.87,"h":48.0951,"l":47.7,"n":448,"o":48.05,"t":"2026-10-08T15:50:00Z","v":24849,"vw":47.854878},{"c":47.72,"h":47.91,"l":47.45,"n":477,"o":47.87,"t":"2026-10-08T15:55:00Z","v":35515,"vw":47.672397},{"c":47.725,"h":47.7899,"l":47.665,"n":230,"o":47.695,"t":"2026-10-08T16:00:00Z","v":10554,"vw":47.727195},{"c":47.61,"h":47.73,"l":47.555,"n":270,"o":47.73,"t":"2026-10-08T16:05:00Z","v":14207,"vw":47.630608},{"c":47.63,"h":47.675,"l":47.29,"n":853,"o":47.6,"t":"2026-10-08T16:10:00Z","v":67209,"vw":47.449387},{"c":47.415,"h":47.92,"l":47.2957,"n":568,"o":47.63,"t":"2026-10-08T16:15:00Z","v":36057,"vw":47.587534},{"c":47.03,"h":47.415,"l":47.01,"n":802,"o":47.415,"t":"2026-10-08T16:20:00Z","v":38455,"vw":47.227685},{"c":47.105,"h":47.17,"l":47.02,"n":254,"o":47.17,"t":"2026-10-08T16:25:00Z","v":12419,"vw":47.102825},{"c":47.23,"h":47.265,"l":47.02,"n":389,"o":47.105,"t":"2026-10-08T16:30:00Z","v":26669,"vw":47.105551},{"c":47.18,"h":47.34,"l":47.16,"n":357,"o":47.22,"t":"2026-10-08T16:35:00Z","v":18834,"vw":47.23397},{"c":47.32,"h":47.49,"l":47.14,"n":246,"o":47.165,"t":"2026-10-08T16:40:00Z","v":17060,"vw":47.360816},{"c":47.22,"h":47.38,"l":47.16,"n":262,"o":47.31,"t":"2026-10-08T16:45:00Z","v":17051,"vw":47.253949},{"c":47.34,"h":47.34,"l":46.92,"n":868,"o":47.22,"t":"2026-10-08T16:50:00Z","v":95087,"vw":47.08282},{"c":47.08,"h":47.38,"l":47.045,"n":385,"o":47.33,"t":"2026-10-08T16:55:00Z","v":44676,"vw":47.201627},{"c":47.05,"h":47.255,"l":47.05,"n":159,"o":47.175,"t":"2026-10-08T17:00:00Z","v":10129,"vw":47.179867},{"c":47.31,"h":47.31,"l":46.97,"n":276,"o":47.04,"t":"2026-10-08T17:05:00Z","v":44835,"vw":47.116092},{"c":47.4,"h":47.51,"l":47.14,"n":216,"o":47.31,"t":"2026-10-08T17:10:00Z","v":11377,"vw":47.278131},{"c":47.77,"h":47.77,"l":47.38,"n":311,"o":47.54,"t":"2026-10-08T17:15:00Z","v":37872,"vw":47.552867},{"c":47.17,"h":47.52,"l":47.14,"n":424,"o":47.51,"t":"2026-10-08T17:20:00Z","v":40128,"vw":47.300491},{"c":47.18,"h":47.3,"l":47.08,"n":611,"o":47.16,"t":"2026-10-08T17:25:00Z","v":55455,"vw":47.271296},{"c":47.1,"h":47.28,"l":47.095,"n":250,"o":47.13,"t":"2026-10-08T17:30:00Z","v":16042,"vw":47.21581},{"c":46.965,"h":47.1414,"l":46.88,"n":199,"o":47.0401,"t":"2026-10-08T17:35:00Z","v":10572,"vw":46.96215},{"c":47.04,"h":47.1,"l":46.92,"n":136,"o":46.97,"t":"2026-10-08T17:40:00Z","v":6456,"vw":47.001841},{"c":46.965,"h":47.11,"l":46.82,"n":298,"o":47.045,"t":"2026-10-08T17:45:00Z","v":21283,"vw":46.9198},{"c":46.82,"h":46.97,"l":46.76,"n":1237,"o":46.93,"t":"2026-10-08T17:50:00Z","v":109535,"vw":46.856819},{"c":46.6,"h":47.065,"l":46.6,"n":505,"o":46.825,"t":"2026-10-08T17:55:00Z","v":35663,"vw":46.756494},{"c":46.765,"h":46.99,"l":46.5,"n":290,"o":46.72,"t":"2026-10-08T18:00:00Z","v":15745,"vw":46.679689},{"c":46.76,"h":46.86,"l":46.73,"n":242,"o":46.765,"t":"2026-10-08T18:05:00Z","v":11208,"vw":46.795815},{"c":46.85,"h":46.85,"l":46.66,"n":306,"o":46.76,"t":"2026-10-08T18:10:00Z","v":20113,"vw":46.751366},{"c":46.79,"h":46.935,"l":46.73,"n":249,"o":46.84,"t":"2026-10-08T18:15:00Z","v":9443,"vw":46.826741},{"c":46.83,"h":46.89,"l":46.75,"n":139,"o":46.77,"t":"2026-10-08T18:20:00Z","v":5007,"vw":46.817981},{"c":46.885,"h":46.91,"l":46.775,"n":206,"o":46.8,"t":"2026-10-08T18:25:00Z","v":9325,"vw":46.826929},{"c":46.8,"h":46.935,"l":46.8,"n":153,"o":46.885,"t":"2026-10-08T18:30:00Z","v":4457,"vw":46.898842},{"c":46.87,"h":46.89,"l":46.67,"n":200,"o":46.77,"t":"2026-10-08T18:35:00Z","v":7469,"vw":46.795143},{"c":46.915,"h":46.99,"l":46.76,"n":167,"o":46.835,"t":"2026-10-08T18:40:00Z","v":6255,"vw":46.852948},{"c":47.09,"h":47.09,"l":46.86,"n":153,"o":46.92,"t":"2026-10-08T18:45:00Z","v":8122,"vw":46.950879},{"c":47.04,"h":47.04,"l":46.95,"n":136,"o":46.97,"t":"2026-10-08T18:50:00Z","v":6339,"vw":46.984173},{"c":47.11,"h":47.22,"l":47.04,"n":297,"o":47.04,"t":"2026-10-08T18:55:00Z","v":15169,"vw":47.115357},{"c":46.995,"h":47.16,"l":46.955,"n":265,"o":47.16,"t":"2026-10-08T19:00:00Z","v":10471,"vw":47.009824},{"c":46.96,"h":47.03,"l":46.94,"n":211,"o":47.03,"t":"2026-10-08T19:05:00Z","v":8252,"vw":46.98101},{"c":46.92,"h":46.98,"l":46.83,"n":312,"o":46.87,"t":"2026-10-08T19:10:00Z","v":12910,"vw":46.895829},{"c":47.125,"h":47.16,"l":46.85,"n":304,"o":46.87,"t":"2026-10-08T19:15:00Z","v":12390,"vw":46.966144},{"c":47.235,"h":47.25,"l":47.08,"n":409,"o":47.125,"t":"2026-10-08T19:20:00Z","v":14349,"vw":47.183744},{"c":47.38,"h":47.39,"l":47.22,"n":218,"o":47.235,"t":"2026-10-08T19:25:00Z","v":7310,"vw":47.279238},{"c":47.5,"h":47.54,"l":47.315,"n":304,"o":47.315,"t":"2026-10-08T19:30:00Z","v":12842,"vw":47.446087},{"c":47.345,"h":47.57,"l":47.32,"n":509,"o":47.485,"t":"2026-10-08T19:35:00Z","v":17091,"vw":47.410863},{"c":47.405,"h":47.46,"l":47.13,"n":586,"o":47.345,"t":"2026-10-08T19:40:00Z","v":22219,"vw":47.29292},{"c":47.84,"h":47.84,"l":47.395,"n":352,"o":47.395,"t":"2026-10-08T19:45:00Z","v":12749,"vw":47.662324},{"c":47.78,"h":48,"l":47.73,"n":784,"o":47.91,"t":"2026-10-08T19:50:00Z","v":34060,"vw":47.824847},{"c":47.6,"h":47.91,"l":47.58,"n":1898,"o":47.71,"t":"2026-10-08T19:55:00Z","v":81637,"vw":47.725417},{"c":47.63,"h":47.63,"l":47.63,"n":44,"o":47.63,"t":"2026-10-08T20:00:00Z","v":160830,"vw":47.63},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-08T20:25:00Z","v":294900,"vw":47.63},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-08T20:40:00Z","v":18317,"vw":47.63},{"c":46.7,"h":47.63,"l":46.7,"n":3,"o":47.63,"t":"2026-10-08T20:45:00Z","v":305,"vw":47.134},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-08T20:55:00Z","v":199,"vw":46.7},{"c":47.7,"h":47.7,"l":47.65,"n":20,"o":47.65,"t":"2026-10-09T12:00:00Z","v":956,"vw":47.685714},{"c":47.8,"h":47.8,"l":47.76,"n":5,"o":47.76,"t":"2026-10-09T12:45:00Z","v":500,"vw":47.78},{"c":47.53,"h":47.53,"l":47.53,"n":5,"o":47.53,"t":"2026-10-09T13:25:00Z","v":390,"vw":47.53},{"c":48.13,"h":48.805,"l":47.26,"n":210,"o":47.64,"t":"2026-10-09T13:30:00Z","v":30459,"vw":47.853961},{"c":48.39,"h":48.545,"l":47.9,"n":75,"o":48.04,"t":"2026-10-09T13:35:00Z","v":7235,"vw":48.157622},{"c":48.08,"h":48.22,"l":47.905,"n":56,"o":48.07,"t":"2026-10-09T13:40:00Z","v":2760,"vw":48.053221},{"c":48.18,"h":48.18,"l":48.04,"n":43,"o":48.04,"t":"2026-10-09T13:45:00Z","v":3234,"vw":48.070517},{"c":48.63,"h":48.63,"l":48.07,"n":64,"o":48.16,"t":"2026-10-09T13:50:00Z","v":5249,"vw":48.391526},{"c":48.675,"h":48.675,"l":48.53,"n":51,"o":48.53,"t":"2026-10-09T13:55:00Z","v":1734,"vw":48.584375},{"c":49.03,"h":49.17,"l":48.67,"n":584,"o":48.675,"t":"2026-10-09T14:00:00Z","v":59139,"vw":48.955457},{"c":49.34,"h":49.45,"l":48.74,"n":246,"o":49.09,"t":"2026-10-09T14:05:00Z","v":16991,"vw":49.318912},{"c":49.215,"h":49.4,"l":49.19,"n":139,"o":49.39,"t":"2026-10-09T14:10:00Z","v":5638,"vw":49.291824},{"c":49.35,"h":49.44,"l":49.225,"n":93,"o":49.225,"t":"2026-10-09T14:15:00Z","v":5275,"vw":49.323671},{"c":49.625,"h":50,"l":49.35,"n":445,"o":49.355,"t":"2026-10-09T14:20:00Z","v":42382,"vw":49.744935},{"c":49.54,"h":49.7199,"l":49.27,"n":165,"o":49.7199,"t":"2026-10-09T14:25:00Z","v":8709,"vw":49.44519},{"c":49.2,"h":49.32,"l":49.04,"n":143,"o":49.27,"t":"2026-10-09T14:30:00Z","v":23188,"vw":49.066166},{"c":49.06,"h":49.27,"l":49.05,"n":100,"o":49.15,"t":"2026-10-09T14:35:00Z","v":3211,"vw":49.128239},{"c":48.9,"h":49.09,"l":48.87,"n":175,"o":48.98,"t":"2026-10-09T14:40:00Z","v":11596,"vw":48.958885},{"c":48.48,"h":48.895,"l":48.48,"n":137,"o":48.87,"t":"2026-10-09T14:45:00Z","v":12476,"vw":48.796548},{"c":48.8,"h":48.8,"l":48.51,"n":138,"o":48.54,"t":"2026-10-09T14:50:00Z","v":8389,"vw":48.681249},{"c":48.67,"h":48.79,"l":48.67,"n":80,"o":48.725,"t":"2026-10-09T14:55:00Z","v":1726,"vw":48.728444},{"c":48.68,"h":48.84,"l":48.66,"n":125,"o":48.735,"t":"2026-10-09T15:00:00Z","v":5250,"vw":48.732157},{"c":48.81,"h":48.81,"l":48.69,"n":22,"o":48.69,"t":"2026-10-09T15:05:00Z","v":1127,"vw":48.705827},{"c":49.015,"h":49.045,"l":48.76,"n":159,"o":48.76,"t":"2026-10-09T15:10:00Z","v":4956,"vw":48.934438},{"c":48.87,"h":48.96,"l":48.83,"n":85,"o":48.88,"t":"2026-10-09T15:15:00Z","v":3200,"vw":48.89159},{"c":48.84,"h":48.84,"l":48.84,"n":25,"o":48.84,"t":"2026-10-09T15:20:00Z","v":453,"vw":48.84},{"c":49.16,"h":49.16,"l":48.92,"n":134,"o":48.93,"t":"2026-10-09T15:25:00Z","v":5304,"vw":49.052584},{"c":49.135,"h":49.2,"l":49.11,"n":94,"o":49.15,"t":"2026-10-09T15:30:00Z","v":3691,"vw":49.142256},{"c":49.145,"h":49.21,"l":49.145,"n":63,"o":49.21,"t":"2026-10-09T15:35:00Z","v":1748,"vw":49.191628},{"c":49.185,"h":49.185,"l":49.165,"n":78,"o":49.17,"t":"2026-10-09T15:40:00Z","v":2112,"vw":49.173303},{"c":49.29,"h":49.29,"l":49.175,"n":135,"o":49.18,"t":"2026-10-09T15:45:00Z","v":4086,"vw":49.216869},{"c":49.22,"h":49.395,"l":49.1,"n":258,"o":49.345,"t":"2026-10-09T15:50:00Z","v":13704,"vw":49.294341},{"c":49.2351,"h":49.2351,"l":49.2351,"n":15,"o":49.2351,"t":"2026-10-09T15:55:00Z","v":265,"vw":49.2351},{"c":49.37,"h":49.5357,"l":49.18,"n":87,"o":49.18,"t":"2026-10-09T16:00:00Z","v":3079,"vw":49.37154},{"c":49.45,"h":49.635,"l":49.365,"n":104,"o":49.47,"t":"2026-10-09T16:05:00Z","v":9668,"vw":49.471259},{"c":49.545,"h":49.545,"l":49.445,"n":21,"o":49.445,"t":"2026-10-09T16:10:00Z","v":1063,"vw":49.530262},{"c":49.385,"h":49.64,"l":49.35,"n":89,"o":49.625,"t":"2026-10-09T16:15:00Z","v":4153,"vw":49.513755},{"c":49.325,"h":49.38,"l":49.29,"n":60,"o":49.38,"t":"2026-10-09T16:20:00Z","v":1894,"vw":49.316603},{"c":49.345,"h":49.37,"l":49.24,"n":287,"o":49.32,"t":"2026-10-09T16:25:00Z","v":16393,"vw":49.314749},{"c":49.52,"h":49.52,"l":49.43,"n":79,"o":49.43,"t":"2026-10-09T16:30:00Z","v":1534,"vw":49.494039},{"c":49.545,"h":49.565,"l":49.32,"n":158,"o":49.52,"t":"2026-10-09T16:35:00Z","v":7360,"vw":49.444932},{"c":49.43,"h":49.55,"l":49.42,"n":88,"o":49.54,"t":"2026-10-09T16:40:00Z","v":3996,"vw":49.461343},{"c":49.53,"h":49.555,"l":49.34,"n":158,"o":49.41,"t":"2026-10-09T16:45:00Z","v":10253,"vw":49.436683},{"c":49.39,"h":49.62,"l":49.38,"n":210,"o":49.532,"t":"2026-10-09T16:50:00Z","v":16561,"vw":49.477159},{"c":49.48,"h":49.48,"l":49.26,"n":289,"o":49.425,"t":"2026-10-09T16:55:00Z","v":16064,"vw":49.380133},{"c":49.485,"h":49.51,"l":49.485,"n":48,"o":49.51,"t":"2026-10-09T17:00:00Z","v":971,"vw":49.498333},{"c":49.37,"h":49.495,"l":49.37,"n":111,"o":49.4775,"t":"2026-10-09T17:05:00Z","v":2899,"vw":49.448355},{"c":49.21,"h":49.35,"l":49.2,"n":68,"o":49.3,"t":"2026-10-09T17:10:00Z","v":2316,"vw":49.235054},{"c":49.285,"h":49.285,"l":49.2451,"n":16,"o":49.2451,"t":"2026-10-09T17:15:00Z","v":416,"vw":49.26505},{"c":49.335,"h":49.38,"l":49.285,"n":60,"o":49.285,"t":"2026-10-09T17:20:00Z","v":2027,"vw":49.322187},{"c":49.38,"h":49.41,"l":49.35,"n":51,"o":49.35,"t":"2026-10-09T17:25:00Z","v":1155,"vw":49.36375},{"c":49.5199,"h":49.5199,"l":49.32,"n":215,"o":49.38,"t":"2026-10-09T17:30:00Z","v":12124,"vw":49.369733},{"c":49.48,"h":49.49,"l":49.455,"n":36,"o":49.455,"t":"2026-10-09T17:35:00Z","v":587,"vw":49.469388},{"c":49.4,"h":49.45,"l":49.4,"n":74,"o":49.45,"t":"2026-10-09T17:40:00Z","v":2562,"vw":49.43},{"c":49.44,"h":49.44,"l":49.4,"n":37,"o":49.4,"t":"2026-10-09T17:45:00Z","v":821,"vw":49.416},{"c":49.4651,"h":49.52,"l":49.415,"n":104,"o":49.425,"t":"2026-10-09T17:50:00Z","v":3884,"vw":49.465602},{"c":49.56,"h":49.615,"l":49.495,"n":139,"o":49.495,"t":"2026-10-09T17:55:00Z","v":5237,"vw":49.578354},{"c":49.33,"h":49.575,"l":49.3,"n":129,"o":49.575,"t":"2026-10-09T18:00:00Z","v":7033,"vw":49.467089},{"c":49.35,"h":49.36,"l":49.26,"n":107,"o":49.28,"t":"2026-10-09T18:05:00Z","v":4465,"vw":49.309821},{"c":49.34,"h":49.405,"l":49.31,"n":73,"o":49.385,"t":"2026-10-09T18:10:00Z","v":3304,"vw":49.374429},{"c":49.32,"h":49.395,"l":49.32,"n":48,"o":49.35,"t":"2026-10-09T18:15:00Z","v":1830,"vw":49.335426},{"c":49.45,"h":49.455,"l":49.38,"n":60,"o":49.38,"t":"2026-10-09T18:20:00Z","v":1390,"vw":49.42199},{"c":49.45,"h":49.51,"l":49.44,"n":102,"o":49.46,"t":"2026-10-09T18:25:00Z","v":3678,"vw":49.482004},{"c":49.38,"h":49.485,"l":49.38,"n":98,"o":49.485,"t":"2026-10-09T18:30:00Z","v":2516,"vw":49.42652},{"c":49.155,"h":49.355,"l":49.155,"n":101,"o":49.355,"t":"2026-10-09T18:35:00Z","v":3880,"vw":49.237553},{"c":49.28,"h":49.28,"l":49.21,"n":61,"o":49.21,"t":"2026-10-09T18:40:00Z","v":1379,"vw":49.2448},{"c":49.305,"h":49.305,"l":49.25,"n":80,"o":49.285,"t":"2026-10-09T18:45:00Z","v":2029,"vw":49.28997},{"c":49.42,"h":49.59,"l":49.34,"n":140,"o":49.34,"t":"2026-10-09T18:50:00Z","v":5482,"vw":49.461068},{"c":49.42,"h":49.5,"l":49.41,"n":136,"o":49.485,"t":"2026-10-09T18:55:00Z","v":3984,"vw":49.467286},{"c":49.38,"h":49.45,"l":49.26,"n":164,"o":49.425,"t":"2026-10-09T19:00:00Z","v":8002,"vw":49.344623},{"c":49.435,"h":49.455,"l":49.435,"n":57,"o":49.455,"t":"2026-10-09T19:05:00Z","v":1179,"vw":49.446667},{"c":49.36,"h":49.437,"l":49.36,"n":254,"o":49.435,"t":"2026-10-09T19:10:00Z","v":7500,"vw":49.393189},{"c":49.3613,"h":49.41,"l":49.32,"n":167,"o":49.335,"t":"2026-10-09T19:15:00Z","v":7919,"vw":49.367327},{"c":49.32,"h":49.38,"l":49.29,"n":178,"o":49.38,"t":"2026-10-09T19:20:00Z","v":5164,"vw":49.33519},{"c":49.38,"h":49.42,"l":49.29,"n":206,"o":49.29,"t":"2026-10-09T19:25:00Z","v":5372,"vw":49.334226},{"c":49.58,"h":49.5954,"l":49.385,"n":235,"o":49.4,"t":"2026-10-09T19:30:00Z","v":5831,"vw":49.4795},{"c":49.63,"h":49.66,"l":49.56,"n":546,"o":49.56,"t":"2026-10-09T19:35:00Z","v":29440,"vw":49.628073},{"c":49.785,"h":49.825,"l":49.63,"n":393,"o":49.67,"t":"2026-10-09T19:40:00Z","v":19349,"vw":49.71215},{"c":49.87,"h":49.89,"l":49.76,"n":306,"o":49.83,"t":"2026-10-09T19:45:00Z","v":16476,"vw":49.809866},{"c":49.77,"h":49.945,"l":49.69,"n":599,"o":49.825,"t":"2026-10-09T19:50:00Z","v":31978,"vw":49.816331},{"c":49.72,"h":49.78,"l":49.69,"n":1270,"o":49.73,"t":"2026-10-09T19:55:00Z","v":54060,"vw":49.733445},{"c":49.74,"h":49.74,"l":49.74,"n":35,"o":49.74,"t":"2026-10-09T20:00:00Z","v":126006,"vw":49.74},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-09T23:55:00Z","v":100,"vw":49.74},{"c":49.76,"h":49.76,"l":49.65,"n":43,"o":49.65,"t":"2026-10-12T12:00:00Z","v":3102,"vw":49.695698},{"c":49.52,"h":49.52,"l":49.3,"n":15,"o":49.5,"t":"2026-10-12T13:25:00Z","v":1032,"vw":49.478571},{"c":49.59,"h":49.75,"l":49.2332,"n":71,"o":49.75,"t":"2026-10-12T13:30:00Z","v":39909,"vw":49.520921},{"c":49.455,"h":49.455,"l":49.1801,"n":17,"o":49.1801,"t":"2026-10-12T13:35:00Z","v":781,"vw":49.345371},{"c":49.43,"h":49.43,"l":49.41,"n":19,"o":49.43,"t":"2026-10-12T13:40:00Z","v":1070,"vw":49.426667},{"c":49.43,"h":49.66,"l":49.3106,"n":85,"o":49.43,"t":"2026-10-12T13:45:00Z","v":3806,"vw":49.416311},{"c":49.8,"h":49.8,"l":49.63,"n":61,"o":49.63,"t":"2026-10-12T13:50:00Z","v":1390,"vw":49.686588},{"c":49.8,"h":49.9501,"l":49.76,"n":101,"o":49.8,"t":"2026-10-12T13:55:00Z","v":4383,"vw":49.807181},{"c":49.9,"h":50.3499,"l":49.74,"n":229,"o":49.8,"t":"2026-10-12T14:00:00Z","v":15966,"vw":50.064287},{"c":49.9902,"h":50.19,"l":49.968,"n":80,"o":50.145,"t":"2026-10-12T14:05:00Z","v":9633,"vw":50.139931},{"c":50.2865,"h":50.2865,"l":50.09,"n":120,"o":50.09,"t":"2026-10-12T14:10:00Z","v":6070,"vw":50.222317},{"c":50.345,"h":50.4872,"l":50.34,"n":89,"o":50.35,"t":"2026-10-12T14:15:00Z","v":2709,"vw":50.377614},{"c":50.525,"h":50.535,"l":50.21,"n":233,"o":50.345,"t":"2026-10-12T14:20:00Z","v":10856,"vw":50.3748},{"c":50.57,"h":50.71,"l":50.52,"n":222,"o":50.66,"t":"2026-10-12T14:25:00Z","v":10069,"vw":50.596584},{"c":50.375,"h":50.6092,"l":50.375,"n":332,"o":50.575,"t":"2026-10-12T14:30:00Z","v":6397,"vw":50.475095},{"c":50.89,"h":50.89,"l":50.36,"n":371,"o":50.435,"t":"2026-10-12T14:35:00Z","v":26692,"vw":50.575334},{"c":51.03,"h":51.13,"l":50.81,"n":318,"o":50.92,"t":"2026-10-12T14:40:00Z","v":14802,"vw":50.979976},{"c":51.49,"h":51.56,"l":51.03,"n":528,"o":51.03,"t":"2026-10-12T14:45:00Z","v":24716,"vw":51.27304},{"c":51.35,"h":51.505,"l":51.28,"n":343,"o":51.47,"t":"2026-10-12T14:50:00Z","v":19094,"vw":51.381265},{"c":51.27,"h":51.455,"l":51.155,"n":335,"o":51.42,"t":"2026-10-12T14:55:00Z","v":12516,"vw":51.31454},{"c":51.19,"h":51.28,"l":51.14,"n":181,"o":51.26,"t":"2026-10-12T15:00:00Z","v":6333,"vw":51.210457},{"c":51.18,"h":51.275,"l":51.06,"n":229,"o":51.2,"t":"2026-10-12T15:05:00Z","v":9689,"vw":51.197541},{"c":51.3,"h":51.35,"l":51.125,"n":293,"o":51.125,"t":"2026-10-12T15:10:00Z","v":15168,"vw":51.278107},{"c":51.36,"h":51.36,"l":51.255,"n":191,"o":51.2663,"t":"2026-10-12T15:15:00Z","v":6654,"vw":51.306268},{"c":51.29,"h":51.46,"l":51.29,"n":131,"o":51.37,"t":"2026-10-12T15:20:00Z","v":4971,"vw":51.387261},{"c":51.39,"h":51.44,"l":51.29,"n":269,"o":51.34,"t":"2026-10-12T15:25:00Z","v":10868,"vw":51.373443},{"c":51.41,"h":51.41,"l":51.155,"n":195,"o":51.35,"t":"2026-10-12T15:30:00Z","v":8345,"vw":51.303511},{"c":51.39,"h":51.42,"l":51.2,"n":123,"o":51.2,"t":"2026-10-12T15:35:00Z","v":4710,"vw":51.364233},{"c":51.41,"h":51.48,"l":51.3701,"n":166,"o":51.425,"t":"2026-10-12T15:40:00Z","v":6692,"vw":51.424012},{"c":51.59,"h":51.69,"l":51.44,"n":368,"o":51.44,"t":"2026-10-12T15:45:00Z","v":17278,"vw":51.567002},{"c":51.46,"h":51.68,"l":51.455,"n":202,"o":51.61,"t":"2026-10-12T15:50:00Z","v":8734,"vw":51.571137},{"c":51.56,"h":51.58,"l":51.465,"n":100,"o":51.465,"t":"2026-10-12T15:55:00Z","v":3533,"vw":51.503474},{"c":51.55,"h":51.65,"l":51.505,"n":270,"o":51.575,"t":"2026-10-12T16:00:00Z","v":23851,"vw":51.598429},{"c":51.57,"h":51.66,"l":51.43,"n":316,"o":51.46,"t":"2026-10-12T16:05:00Z","v":15791,"vw":51.571812},{"c":51.58,"h":51.63,"l":51.505,"n":215,"o":51.6,"t":"2026-10-12T16:10:00Z","v":11595,"vw":51.587383},{"c":51.59,"h":51.66,"l":51.485,"n":232,"o":51.61,"t":"2026-10-12T16:15:00Z","v":12219,"vw":51.592019},{"c":51.57,"h":51.64,"l":51.45,"n":266,"o":51.6,"t":"2026-10-12T16:20:00Z","v":24194,"vw":51.556505},{"c":51.64,"h":51.67,"l":51.5086,"n":175,"o":51.58,"t":"2026-10-12T16:25:00Z","v":6295,"vw":51.576131},{"c":51.315,"h":51.66,"l":51.315,"n":491,"o":51.605,"t":"2026-10-12T16:30:00Z","v":20475,"vw":51.53443},{"c":51.34,"h":51.53,"l":51.1901,"n":165,"o":51.32,"t":"2026-10-12T16:35:00Z","v":7253,"vw":51.378646},{"c":51.45,"h":51.57,"l":51.34,"n":179,"o":51.4,"t":"2026-10-12T16:40:00Z","v":4917,"vw":51.476382},{"c":51.19,"h":51.49,"l":51.09,"n":160,"o":51.44,"t":"2026-10-12T16:45:00Z","v":6902,"vw":51.271351},{"c":50.9805,"h":51.13,"l":50.8701,"n":267,"o":51.1,"t":"2026-10-12T16:50:00Z","v":18391,"vw":51.019773},{"c":50.6017,"h":51.03,"l":50.58,"n":404,"o":50.99,"t":"2026-10-12T16:55:00Z","v":14366,"vw":50.825146},{"c":50.84,"h":50.87,"l":50.6,"n":163,"o":50.725,"t":"2026-10-12T17:00:00Z","v":6295,"vw":50.687479},{"c":50.86,"h":51.03,"l":50.855,"n":239,"o":50.855,"t":"2026-10-12T17:05:00Z","v":7476,"vw":50.919805},{"c":50.765,"h":50.92,"l":50.765,"n":139,"o":50.9,"t":"2026-10-12T17:10:00Z","v":4384,"vw":50.828969},{"c":50.73,"h":50.82,"l":50.575,"n":248,"o":50.7207,"t":"2026-10-12T17:15:00Z","v":12927,"vw":50.689362},{"c":50.865,"h":51.03,"l":50.58,"n":213,"o":50.58,"t":"2026-10-12T17:20:00Z","v":8169,"vw":50.845942},{"c":50.805,"h":51.01,"l":50.805,"n":97,"o":50.88,"t":"2026-10-12T17:25:00Z","v":3046,"vw":50.870139},{"c":50.8,"h":50.87,"l":50.585,"n":140,"o":50.87,"t":"2026-10-12T17:30:00Z","v":5228,"vw":50.728095},{"c":50.87,"h":50.87,"l":50.67,"n":166,"o":50.7,"t":"2026-10-12T17:35:00Z","v":5824,"vw":50.770014},{"c":51.02,"h":51.055,"l":50.845,"n":153,"o":50.915,"t":"2026-10-12T17:40:00Z","v":6212,"vw":50.975024},{"c":50.76,"h":50.97,"l":50.76,"n":72,"o":50.81,"t":"2026-10-12T17:45:00Z","v":2473,"vw":50.8482},{"c":50.8,"h":50.86,"l":50.73,"n":163,"o":50.84,"t":"2026-10-12T17:50:00Z","v":6930,"vw":50.790047},{"c":50.73,"h":50.78,"l":50.68,"n":155,"o":50.68,"t":"2026-10-12T17:55:00Z","v":4379,"vw":50.728889},{"c":50.88,"h":50.93,"l":50.78,"n":207,"o":50.78,"t":"2026-10-12T18:00:00Z","v":5785,"vw":50.844721},{"c":50.87,"h":50.95,"l":50.87,"n":113,"o":50.95,"t":"2026-10-12T18:05:00Z","v":4003,"vw":50.903497},{"c":50.96,"h":50.97,"l":50.865,"n":242,"o":50.93,"t":"2026-10-12T18:10:00Z","v":5109,"vw":50.934087},{"c":50.985,"h":51,"l":50.96,"n":114,"o":50.96,"t":"2026-10-12T18:15:00Z","v":3310,"vw":50.984162},{"c":51.065,"h":51.1,"l":50.935,"n":356,"o":50.985,"t":"2026-10-12T18:20:00Z","v":14262,"vw":51.002476},{"c":51.1,"h":51.13,"l":51.06,"n":131,"o":51.07,"t":"2026-10-12T18:25:00Z","v":4671,"vw":51.090871},{"c":51.1,"h":51.22,"l":51.03,"n":235,"o":51.14,"t":"2026-10-12T18:30:00Z","v":14981,"vw":51.161276},{"c":51.04,"h":51.1,"l":50.965,"n":105,"o":51.08,"t":"2026-10-12T18:35:00Z","v":3763,"vw":51.002227},{"c":50.82,"h":51.07,"l":50.795,"n":367,"o":51.07,"t":"2026-10-12T18:40:00Z","v":21422,"vw":50.921448},{"c":50.575,"h":50.81,"l":50.56,"n":247,"o":50.8,"t":"2026-10-12T18:45:00Z","v":17298,"vw":50.663463},{"c":50.39,"h":50.62,"l":50.39,"n":230,"o":50.5,"t":"2026-10-12T18:50:00Z","v":10056,"vw":50.543506},{"c":50.41,"h":50.44,"l":50.3,"n":153,"o":50.325,"t":"2026-10-12T18:55:00Z","v":6200,"vw":50.342325},{"c":50.145,"h":50.55,"l":50.1,"n":289,"o":50.42,"t":"2026-10-12T19:00:00Z","v":26225,"vw":50.340314},{"c":50.04,"h":50.14,"l":49.85,"n":203,"o":50.125,"t":"2026-10-12T19:05:00Z","v":14933,"vw":50.006414},{"c":49.99,"h":50.11,"l":49.92,"n":273,"o":50.03,"t":"2026-10-12T19:10:00Z","v":13662,"vw":50.029131},{"c":49.84,"h":50.02,"l":49.73,"n":346,"o":50.01,"t":"2026-10-12T19:15:00Z","v":15905,"vw":49.849709},{"c":49.955,"h":50.04,"l":49.83,"n":279,"o":49.865,"t":"2026-10-12T19:20:00Z","v":11183,"vw":49.971448},{"c":50.0395,"h":50.12,"l":49.95,"n":349,"o":49.9725,"t":"2026-10-12T19:25:00Z","v":17022,"vw":50.022384},{"c":50.36,"h":50.385,"l":50.02,"n":377,"o":50.03,"t":"2026-10-12T19:30:00Z","v":23172,"vw":50.155751},{"c":50.69,"h":50.72,"l":50.32,"n":241,"o":50.37,"t":"2026-10-12T19:35:00Z","v":9689,"vw":50.565125},{"c":50.51,"h":50.65,"l":50.45,"n":401,"o":50.65,"t":"2026-10-12T19:40:00Z","v":19339,"vw":50.518327},{"c":50.705,"h":50.75,"l":50.42,"n":538,"o":50.525,"t":"2026-10-12T19:45:00Z","v":43048,"vw":50.580659},{"c":51.04,"h":51.29,"l":50.702,"n":643,"o":50.75,"t":"2026-10-12T19:50:00Z","v":36040,"vw":50.887956},{"c":50.59,"h":50.99,"l":50.35,"n":2542,"o":50.95,"t":"2026-10-12T19:55:00Z","v":171984,"vw":50.565957},{"c":50.56,"h":50.56,"l":50.56,"n":28,"o":50.56,"t":"2026-10-12T20:00:00Z","v":267341,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-12T20:35:00Z","v":2052,"vw":50.56},{"c":50.72,"h":50.84,"l":50.695,"n":100,"o":50.83,"t":"2026-10-13T13:30:00Z","v":13612,"vw":50.738719},{"c":51.49,"h":51.53,"l":50.99,"n":65,"o":51.03,"t":"2026-10-13T13:35:00Z","v":2962,"vw":51.245713},{"c":51.03,"h":51.53,"l":51.03,"n":70,"o":51.26,"t":"2026-10-13T13:40:00Z","v":6428,"vw":51.275944},{"c":50.44,"h":51.57,"l":50.41,"n":160,"o":51.295,"t":"2026-10-13T13:45:00Z","v":18975,"vw":50.762807},{"c":50.8,"h":51.05,"l":50.48,"n":185,"o":50.49,"t":"2026-10-13T13:50:00Z","v":11887,"vw":50.694838},{"c":51.035,"h":51.035,"l":50.61,"n":56,"o":50.865,"t":"2026-10-13T13:55:00Z","v":2302,"vw":50.863673},{"c":50.79,"h":51.02,"l":50.78,"n":80,"o":51,"t":"2026-10-13T14:00:00Z","v":2561,"vw":50.927204},{"c":50.395,"h":50.95,"l":50.22,"n":190,"o":50.755,"t":"2026-10-13T14:05:00Z","v":23599,"vw":50.529411},{"c":50.495,"h":50.78,"l":50.495,"n":177,"o":50.67,"t":"2026-10-13T14:10:00Z","v":4336,"vw":50.669153},{"c":50.66,"h":50.66,"l":50.58,"n":33,"o":50.61,"t":"2026-10-13T14:15:00Z","v":1222,"vw":50.632857},{"c":50.35,"h":50.69,"l":50.35,"n":83,"o":50.66,"t":"2026-10-13T14:20:00Z","v":3738,"vw":50.561398},{"c":50.03,"h":50.4999,"l":50.03,"n":107,"o":50.4999,"t":"2026-10-13T14:25:00Z","v":5043,"vw":50.180059},{"c":50.105,"h":50.36,"l":50.04,"n":97,"o":50.04,"t":"2026-10-13T14:30:00Z","v":3865,"vw":50.207214},{"c":50.33,"h":50.33,"l":50.11,"n":86,"o":50.11,"t":"2026-10-13T14:35:00Z","v":2943,"vw":50.196087},{"c":50.33,"h":50.51,"l":50.19,"n":229,"o":50.19,"t":"2026-10-13T14:40:00Z","v":7204,"vw":50.340846},{"c":50.405,"h":50.5,"l":50.325,"n":47,"o":50.325,"t":"2026-10-13T14:45:00Z","v":1584,"vw":50.425083},{"c":50.48,"h":50.61,"l":50.37,"n":113,"o":50.37,"t":"2026-10-13T14:50:00Z","v":3495,"vw":50.53178},{"c":50.22,"h":50.47,"l":50.19,"n":280,"o":50.42,"t":"2026-10-13T14:55:00Z","v":12735,"vw":50.360291},{"c":50.735,"h":50.75,"l":50.14,"n":635,"o":50.25,"t":"2026-10-13T15:00:00Z","v":47842,"vw":50.505759},{"c":50.7744,"h":51,"l":50.59,"n":202,"o":50.59,"t":"2026-10-13T15:05:00Z","v":11183,"vw":50.797429},{"c":51.11,"h":51.23,"l":50.875,"n":133,"o":50.875,"t":"2026-10-13T15:10:00Z","v":6390,"vw":51.085745},{"c":51.025,"h":51.11,"l":50.97,"n":80,"o":51,"t":"2026-10-13T15:15:00Z","v":2978,"vw":51.055626},{"c":50.82,"h":51.07,"l":50.82,"n":192,"o":51.025,"t":"2026-10-13T15:20:00Z","v":6908,"vw":50.938143},{"c":50.71,"h":50.88,"l":50.5627,"n":114,"o":50.83,"t":"2026-10-13T15:25:00Z","v":14869,"vw":50.68817},{"c":50.79,"h":50.86,"l":50.61,"n":281,"o":50.7,"t":"2026-10-13T15:30:00Z","v":21422,"vw":50.771572},{"c":50.695,"h":50.86,"l":50.69,"n":261,"o":50.795,"t":"2026-10-13T15:35:00Z","v":13559,"vw":50.781322},{"c":50.71,"h":50.78,"l":50.6,"n":643,"o":50.695,"t":"2026-10-13T15:40:00Z","v":34277,"vw":50.741275},{"c":50.69,"h":50.76,"l":50.52,"n":360,"o":50.72,"t":"2026-10-13T15:45:00Z","v":28420,"vw":50.70151},{"c":50.71,"h":50.76,"l":50.65,"n":106,"o":50.69,"t":"2026-10-13T15:50:00Z","v":4105,"vw":50.715427},{"c":50.76,"h":50.77,"l":50.63,"n":932,"o":50.76,"t":"2026-10-13T15:55:00Z","v":75055,"vw":50.746966},{"c":50.76,"h":50.76,"l":50.7,"n":286,"o":50.76,"t":"2026-10-13T16:00:00Z","v":13066,"vw":50.733772},{"c":50.505,"h":50.845,"l":50.505,"n":807,"o":50.76,"t":"2026-10-13T16:05:00Z","v":72293,"vw":50.652222},{"c":50.65,"h":50.72,"l":50.505,"n":294,"o":50.505,"t":"2026-10-13T16:10:00Z","v":17447,"vw":50.63517},{"c":50.495,"h":50.71,"l":50.49,"n":279,"o":50.71,"t":"2026-10-13T16:15:00Z","v":11215,"vw":50.637796},{"c":50.61,"h":50.64,"l":50.495,"n":131,"o":50.57,"t":"2026-10-13T16:20:00Z","v":4079,"vw":50.5792},{"c":50.555,"h":50.61,"l":50.52,"n":99,"o":50.61,"t":"2026-10-13T16:25:00Z","v":2172,"vw":50.579583},{"c":50.57,"h":50.57,"l":50.49,"n":80,"o":50.52,"t":"2026-10-13T16:30:00Z","v":2618,"vw":50.547473},{"c":50.455,"h":50.57,"l":50.36,"n":169,"o":50.51,"t":"2026-10-13T16:35:00Z","v":7879,"vw":50.416128},{"c":50.435,"h":50.49,"l":50.35,"n":124,"o":50.379,"t":"2026-10-13T16:40:00Z","v":7593,"vw":50.427588},{"c":50.41,"h":50.52,"l":50.14,"n":214,"o":50.435,"t":"2026-10-13T16:45:00Z","v":7854,"vw":50.3537},{"c":50.41,"h":50.41,"l":50.3,"n":121,"o":50.405,"t":"2026-10-13T16:50:00Z","v":4868,"vw":50.358284},{"c":50.35,"h":50.47,"l":50.33,"n":197,"o":50.41,"t":"2026-10-13T16:55:00Z","v":9120,"vw":50.382623},{"c":50.2,"h":50.32,"l":50.09,"n":90,"o":50.32,"t":"2026-10-13T17:00:00Z","v":3963,"vw":50.211322},{"c":50.33,"h":50.33,"l":50.21,"n":97,"o":50.26,"t":"2026-10-13T17:05:00Z","v":3329,"vw":50.274737},{"c":50.09,"h":50.255,"l":50.08,"n":198,"o":50.255,"t":"2026-10-13T17:10:00Z","v":9453,"vw":50.150538},{"c":50,"h":50.03,"l":49.91,"n":48,"o":50,"t":"2026-10-13T17:15:00Z","v":3997,"vw":49.953264},{"c":50.36,"h":50.37,"l":50.015,"n":214,"o":50.015,"t":"2026-10-13T17:20:00Z","v":8729,"vw":50.203797},{"c":50.31,"h":50.36,"l":50.24,"n":146,"o":50.35,"t":"2026-10-13T17:25:00Z","v":5741,"vw":50.334323},{"c":50.12,"h":50.39,"l":50.06,"n":272,"o":50.315,"t":"2026-10-13T17:30:00Z","v":11598,"vw":50.258305},{"c":50.13,"h":50.13,"l":49.923,"n":31,"o":49.923,"t":"2026-10-13T17:35:00Z","v":1776,"vw":50.025864},{"c":50.69,"h":50.72,"l":50.02,"n":365,"o":50.13,"t":"2026-10-13T17:40:00Z","v":19378,"vw":50.200301},{"c":50.53,"h":50.66,"l":50.415,"n":89,"o":50.66,"t":"2026-10-13T17:45:00Z","v":3502,"vw":50.508251},{"c":50.415,"h":50.445,"l":50.37,"n":75,"o":50.445,"t":"2026-10-13T17:50:00Z","v":2615,"vw":50.421471},{"c":50.405,"h":50.49,"l":50.39,"n":144,"o":50.415,"t":"2026-10-13T17:55:00Z","v":5886,"vw":50.448311},{"c":50.45,"h":50.48,"l":50.365,"n":164,"o":50.39,"t":"2026-10-13T18:00:00Z","v":6558,"vw":50.40346},{"c":50.455,"h":50.51,"l":50.44,"n":54,"o":50.455,"t":"2026-10-13T18:05:00Z","v":3605,"vw":50.459664},{"c":50.47,"h":50.52,"l":50.41,"n":123,"o":50.52,"t":"2026-10-13T18:10:00Z","v":5814,"vw":50.45956},{"c":50.44,"h":50.455,"l":50.365,"n":259,"o":50.455,"t":"2026-10-13T18:15:00Z","v":11018,"vw":50.416956},{"c":50.455,"h":50.49,"l":50.39,"n":139,"o":50.39,"t":"2026-10-13T18:20:00Z","v":5550,"vw":50.426334},{"c":50.36,"h":50.485,"l":50.36,"n":142,"o":50.485,"t":"2026-10-13T18:25:00Z","v":3964,"vw":50.407728},{"c":50.4,"h":50.44,"l":50.315,"n":186,"o":50.36,"t":"2026-10-13T18:30:00Z","v":7794,"vw":50.377282},{"c":50.405,"h":50.46,"l":50.4,"n":35,"o":50.4,"t":"2026-10-13T18:35:00Z","v":941,"vw":50.425409},{"c":50.62,"h":50.66,"l":50.29,"n":476,"o":50.36,"t":"2026-10-13T18:40:00Z","v":20101,"vw":50.523621},{"c":50.59,"h":50.72,"l":50.585,"n":80,"o":50.68,"t":"2026-10-13T18:45:00Z","v":3421,"vw":50.654598},{"c":50.76,"h":50.79,"l":50.585,"n":198,"o":50.59,"t":"2026-10-13T18:50:00Z","v":10428,"vw":50.708612},{"c":50.78,"h":50.895,"l":50.735,"n":292,"o":50.76,"t":"2026-10-13T18:55:00Z","v":14608,"vw":50.789022},{"c":50.785,"h":50.815,"l":50.725,"n":220,"o":50.8028,"t":"2026-10-13T19:00:00Z","v":7988,"vw":50.765792},{"c":50.5275,"h":50.82,"l":50.38,"n":280,"o":50.82,"t":"2026-10-13T19:05:00Z","v":20703,"vw":50.660947},{"c":50.64,"h":50.64,"l":50.43,"n":324,"o":50.53,"t":"2026-10-13T19:10:00Z","v":11165,"vw":50.542967},{"c":50.46,"h":50.66,"l":50.37,"n":252,"o":50.64,"t":"2026-10-13T19:15:00Z","v":53170,"vw":50.562575},{"c":50.1631,"h":50.54,"l":50.02,"n":406,"o":50.46,"t":"2026-10-13T19:20:00Z","v":22882,"vw":50.258332},{"c":50.36,"h":50.39,"l":50.1,"n":643,"o":50.1,"t":"2026-10-13T19:25:00Z","v":31352,"vw":50.181429},{"c":50.32,"h":50.37,"l":50.24,"n":290,"o":50.36,"t":"2026-10-13T19:30:00Z","v":14201,"vw":50.317274},{"c":50.465,"h":50.48,"l":50.31,"n":534,"o":50.35,"t":"2026-10-13T19:35:00Z","v":28585,"vw":50.406969},{"c":50.465,"h":50.565,"l":50.37,"n":573,"o":50.465,"t":"2026-10-13T19:40:00Z","v":36022,"vw":50.43521},{"c":50.22,"h":50.5,"l":50.15,"n":508,"o":50.46,"t":"2026-10-13T19:45:00Z","v":29527,"vw":50.341817},{"c":50.1501,"h":50.28,"l":50.06,"n":791,"o":50.15,"t":"2026-10-13T19:50:00Z","v":44468,"vw":50.164868},{"c":50.32,"h":50.38,"l":50.15,"n":1759,"o":50.25,"t":"2026-10-13T19:55:00Z","v":101542,"vw":50.239475},{"c":50.32,"h":50.32,"l":50.32,"n":34,"o":50.32,"t":"2026-10-13T20:00:00Z","v":315172,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-13T20:35:00Z","v":1754,"vw":50.32},{"c":50.9,"h":50.9,"l":50.9,"n":5,"o":50.9,"t":"2026-10-14T11:15:00Z","v":200,"vw":50.9},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-14T11:55:00Z","v":100,"vw":50.5},{"c":50.4,"h":50.5,"l":50.4,"n":34,"o":50.5,"t":"2026-10-14T12:00:00Z","v":2987,"vw":50.455228},{"c":50,"h":50,"l":50,"n":5,"o":50,"t":"2026-10-14T13:25:00Z","v":115,"vw":50},{"c":49.555,"h":49.72,"l":48.85,"n":164,"o":49.46,"t":"2026-10-14T13:30:00Z","v":19479,"vw":49.367449},{"c":49.91,"h":50.06,"l":49.2802,"n":133,"o":49.2802,"t":"2026-10-14T13:35:00Z","v":28077,"vw":49.83494},{"c":49.64,"h":50.18,"l":49.24,"n":302,"o":49.78,"t":"2026-10-14T13:40:00Z","v":24869,"vw":49.68144},{"c":49.58,"h":49.68,"l":49.52,"n":106,"o":49.645,"t":"2026-10-14T13:45:00Z","v":5993,"vw":49.592705},{"c":49.61,"h":49.62,"l":49.38,"n":131,"o":49.42,"t":"2026-10-14T13:50:00Z","v":4308,"vw":49.538108},{"c":49.43,"h":49.59,"l":49.22,"n":593,"o":49.34,"t":"2026-10-14T13:55:00Z","v":37407,"vw":49.343976},{"c":49.5,"h":49.75,"l":49.3,"n":103,"o":49.42,"t":"2026-10-14T14:00:00Z","v":5590,"vw":49.424965},{"c":49.69,"h":49.705,"l":49.45,"n":119,"o":49.64,"t":"2026-10-14T14:05:00Z","v":7783,"vw":49.558889},{"c":49.64,"h":49.92,"l":49.64,"n":180,"o":49.83,"t":"2026-10-14T14:10:00Z","v":9328,"vw":49.72959},{"c":49.65,"h":49.75,"l":49.605,"n":64,"o":49.605,"t":"2026-10-14T14:15:00Z","v":1862,"vw":49.66176},{"c":49.665,"h":49.74,"l":49.55,"n":89,"o":49.74,"t":"2026-10-14T14:20:00Z","v":3749,"vw":49.665474},{"c":49.75,"h":50.01,"l":49.66,"n":205,"o":49.68,"t":"2026-10-14T14:25:00Z","v":12668,"vw":49.836289},{"c":50.06,"h":50.08,"l":49.81,"n":290,"o":49.865,"t":"2026-10-14T14:30:00Z","v":21479,"vw":49.897544},{"c":49.92,"h":50.161,"l":49.88,"n":184,"o":50.161,"t":"2026-10-14T14:35:00Z","v":6845,"vw":49.961161},{"c":50.055,"h":50.06,"l":49.75,"n":278,"o":49.81,"t":"2026-10-14T14:40:00Z","v":13533,"vw":49.913049},{"c":50.36,"h":50.695,"l":50.05,"n":450,"o":50.05,"t":"2026-10-14T14:45:00Z","v":47960,"vw":50.38018},{"c":50.31,"h":50.32,"l":50.15,"n":165,"o":50.15,"t":"2026-10-14T14:50:00Z","v":4795,"vw":50.252748},{"c":50.35,"h":50.49,"l":50.25,"n":174,"o":50.39,"t":"2026-10-14T14:55:00Z","v":6212,"vw":50.350781},{"c":50.285,"h":50.32,"l":50.22,"n":182,"o":50.22,"t":"2026-10-14T15:00:00Z","v":5590,"vw":50.270234},{"c":50.265,"h":50.33,"l":50.175,"n":278,"o":50.23,"t":"2026-10-14T15:05:00Z","v":12090,"vw":50.264205},{"c":50.42,"h":50.5,"l":50.28,"n":232,"o":50.28,"t":"2026-10-14T15:10:00Z","v":8797,"vw":50.405713},{"c":50.71,"h":50.87,"l":50.34,"n":518,"o":50.43,"t":"2026-10-14T15:15:00Z","v":40094,"vw":50.721352},{"c":50.57,"h":50.79,"l":50.57,"n":128,"o":50.685,"t":"2026-10-14T15:20:00Z","v":5623,"vw":50.656199},{"c":50.445,"h":50.68,"l":50.35,"n":160,"o":50.66,"t":"2026-10-14T15:25:00Z","v":9899,"vw":50.450352},{"c":50.4,"h":50.51,"l":50.33,"n":207,"o":50.445,"t":"2026-10-14T15:30:00Z","v":8730,"vw":50.414998},{"c":50.46,"h":50.4725,"l":50.27,"n":187,"o":50.4723,"t":"2026-10-14T15:35:00Z","v":7838,"vw":50.395359},{"c":50.48,"h":50.49,"l":50.39,"n":189,"o":50.48,"t":"2026-10-14T15:40:00Z","v":4937,"vw":50.458289},{"c":50.505,"h":50.58,"l":50.395,"n":212,"o":50.395,"t":"2026-10-14T15:45:00Z","v":5233,"vw":50.531786},{"c":50.28,"h":50.51,"l":50.28,"n":250,"o":50.505,"t":"2026-10-14T15:50:00Z","v":13435,"vw":50.357172},{"c":50.13,"h":50.22,"l":49.975,"n":133,"o":50.22,"t":"2026-10-14T15:55:00Z","v":4580,"vw":50.101301},{"c":49.69,"h":50.14,"l":49.67,"n":194,"o":50.14,"t":"2026-10-14T16:00:00Z","v":8722,"vw":49.893734},{"c":49.89,"h":49.89,"l":49.66,"n":172,"o":49.7,"t":"2026-10-14T16:05:00Z","v":8815,"vw":49.808223},{"c":49.685,"h":49.89,"l":49.6,"n":155,"o":49.88,"t":"2026-10-14T16:10:00Z","v":6802,"vw":49.724318},{"c":49.71,"h":49.71,"l":49.5901,"n":159,"o":49.6541,"t":"2026-10-14T16:15:00Z","v":7686,"vw":49.668764},{"c":49.845,"h":49.845,"l":49.61,"n":187,"o":49.71,"t":"2026-10-14T16:20:00Z","v":9260,"vw":49.675516},{"c":49.83,"h":49.91,"l":49.715,"n":221,"o":49.84,"t":"2026-10-14T16:25:00Z","v":11982,"vw":49.809449},{"c":49.89,"h":49.945,"l":49.76,"n":213,"o":49.84,"t":"2026-10-14T16:30:00Z","v":8257,"vw":49.825522},{"c":50.04,"h":50.08,"l":49.971,"n":137,"o":49.99,"t":"2026-10-14T16:35:00Z","v":4954,"vw":50.013044},{"c":49.99,"h":50.03,"l":49.9,"n":98,"o":50.02,"t":"2026-10-14T16:40:00Z","v":3249,"vw":49.953734},{"c":50.005,"h":50.08,"l":49.8947,"n":73,"o":50,"t":"2026-10-14T16:45:00Z","v":2292,"vw":49.974794},{"c":49.83,"h":50.005,"l":49.83,"n":181,"o":50.005,"t":"2026-10-14T16:50:00Z","v":7888,"vw":49.914769},{"c":49.805,"h":49.875,"l":49.68,"n":231,"o":49.82,"t":"2026-10-14T16:55:00Z","v":10025,"vw":49.772337},{"c":49.75,"h":49.94,"l":49.75,"n":94,"o":49.89,"t":"2026-10-14T17:00:00Z","v":3659,"vw":49.8799},{"c":49.76,"h":49.87,"l":49.65,"n":110,"o":49.79,"t":"2026-10-14T17:05:00Z","v":3893,"vw":49.770137},{"c":49.72,"h":49.8,"l":49.72,"n":25,"o":49.8,"t":"2026-10-14T17:10:00Z","v":616,"vw":49.747059},{"c":49.835,"h":49.835,"l":49.68,"n":244,"o":49.815,"t":"2026-10-14T17:15:00Z","v":9582,"vw":49.744636},{"c":49.82,"h":49.9,"l":49.75,"n":130,"o":49.835,"t":"2026-10-14T17:20:00Z","v":6600,"vw":49.814745},{"c":49.78,"h":49.825,"l":49.71,"n":113,"o":49.825,"t":"2026-10-14T17:25:00Z","v":3528,"vw":49.765652},{"c":49.66,"h":49.85,"l":49.66,"n":214,"o":49.78,"t":"2026-10-14T17:30:00Z","v":6581,"vw":49.77363},{"c":49.66,"h":49.69,"l":49.595,"n":121,"o":49.64,"t":"2026-10-14T17:35:00Z","v":4017,"vw":49.636323},{"c":49.495,"h":49.59,"l":49.47,"n":157,"o":49.55,"t":"2026-10-14T17:40:00Z","v":7958,"vw":49.534924},{"c":49.47,"h":49.51,"l":49.35,"n":167,"o":49.47,"t":"2026-10-14T17:45:00Z","v":10502,"vw":49.43166},{"c":49.455,"h":49.47,"l":49.39,"n":122,"o":49.47,"t":"2026-10-14T17:50:00Z","v":9576,"vw":49.421789},{"c":49.415,"h":49.455,"l":49.255,"n":322,"o":49.455,"t":"2026-10-14T17:55:00Z","v":15363,"vw":49.340799},{"c":49.59,"h":49.6,"l":49.32,"n":172,"o":49.42,"t":"2026-10-14T18:00:00Z","v":4333,"vw":49.51294},{"c":49.51,"h":49.62,"l":49.46,"n":129,"o":49.57,"t":"2026-10-14T18:05:00Z","v":2777,"vw":49.513485},{"c":49.595,"h":49.62,"l":49.45,"n":172,"o":49.49,"t":"2026-10-14T18:10:00Z","v":5127,"vw":49.555579},{"c":49.51,"h":49.66,"l":49.44,"n":175,"o":49.65,"t":"2026-10-14T18:15:00Z","v":9050,"vw":49.566769},{"c":49.375,"h":49.51,"l":49.31,"n":149,"o":49.4441,"t":"2026-10-14T18:20:00Z","v":6806,"vw":49.394856},{"c":49.37,"h":49.52,"l":49.2865,"n":261,"o":49.37,"t":"2026-10-14T18:25:00Z","v":14392,"vw":49.358221},{"c":49.53,"h":49.53,"l":49.36,"n":181,"o":49.44,"t":"2026-10-14T18:30:00Z","v":8261,"vw":49.425269},{"c":49.86,"h":49.86,"l":49.505,"n":285,"o":49.505,"t":"2026-10-14T18:35:00Z","v":14326,"vw":49.598281},{"c":49.85,"h":49.865,"l":49.83,"n":60,"o":49.86,"t":"2026-10-14T18:40:00Z","v":1885,"vw":49.856429},{"c":49.865,"h":49.905,"l":49.7,"n":153,"o":49.83,"t":"2026-10-14T18:45:00Z","v":4712,"vw":49.821841},{"c":49.79,"h":49.91,"l":49.57,"n":145,"o":49.865,"t":"2026-10-14T18:50:00Z","v":4213,"vw":49.805549},{"c":49.78,"h":49.83,"l":49.68,"n":237,"o":49.77,"t":"2026-10-14T18:55:00Z","v":7569,"vw":49.801751},{"c":49.71,"h":49.84,"l":49.69,"n":261,"o":49.82,"t":"2026-10-14T19:00:00Z","v":7422,"vw":49.76695},{"c":49.85,"h":49.87,"l":49.71,"n":222,"o":49.71,"t":"2026-10-14T19:05:00Z","v":5973,"vw":49.806998},{"c":49.71,"h":49.87,"l":49.65,"n":319,"o":49.85,"t":"2026-10-14T19:10:00Z","v":9859,"vw":49.810653},{"c":49.735,"h":49.78,"l":49.67,"n":190,"o":49.77,"t":"2026-10-14T19:15:00Z","v":6951,"vw":49.740796},{"c":49.895,"h":49.895,"l":49.7,"n":353,"o":49.7,"t":"2026-10-14T19:20:00Z","v":18418,"vw":49.820389},{"c":49.79,"h":49.97,"l":49.76,"n":300,"o":49.895,"t":"2026-10-14T19:25:00Z","v":11498,"vw":49.863724},{"c":50.005,"h":50.025,"l":49.82,"n":399,"o":49.86,"t":"2026-10-14T19:30:00Z","v":17723,"vw":49.90642},{"c":49.5675,"h":49.99,"l":49.54,"n":422,"o":49.98,"t":"2026-10-14T19:35:00Z","v":19708,"vw":49.729338},{"c":49.49,"h":49.61,"l":49.43,"n":384,"o":49.53,"t":"2026-10-14T19:40:00Z","v":16635,"vw":49.540315},{"c":49.17,"h":49.49,"l":49.16,"n":598,"o":49.49,"t":"2026-10-14T19:45:00Z","v":30792,"vw":49.26534},{"c":49.2,"h":49.61,"l":49.2,"n":1303,"o":49.33,"t":"2026-10-14T19:50:00Z","v":93723,"vw":49.45537},{"c":49.5,"h":49.5,"l":49.13,"n":2691,"o":49.2,"t":"2026-10-14T19:55:00Z","v":267739,"vw":49.391493},{"c":49.46,"h":49.46,"l":49.46,"n":24,"o":49.46,"t":"2026-10-14T20:00:00Z","v":423246,"vw":49.46},{"c":49.21,"h":49.46,"l":49.21,"n":4,"o":49.46,"t":"2026-10-14T20:45:00Z","v":558,"vw":49.387402},{"c":49.36,"h":49.4,"l":49.34,"n":4,"o":49.4,"t":"2026-10-14T23:10:00Z","v":301,"vw":49.366667},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-15T11:00:00Z","v":100,"vw":49.4},{"c":49,"h":49.02,"l":49,"n":6,"o":49.02,"t":"2026-10-15T11:20:00Z","v":430,"vw":49.01},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-15T12:50:00Z","v":200,"vw":48.78},{"c":48,"h":48.06,"l":48,"n":2,"o":48.06,"t":"2026-10-15T13:25:00Z","v":494,"vw":48.023563},{"c":49.01,"h":49.01,"l":47.39,"n":372,"o":48.37,"t":"2026-10-15T13:30:00Z","v":51700,"vw":48.277903},{"c":49.49,"h":49.5,"l":48.56,"n":188,"o":48.96,"t":"2026-10-15T13:35:00Z","v":38614,"vw":48.821558},{"c":49.26,"h":49.66,"l":49.115,"n":443,"o":49.49,"t":"2026-10-15T13:40:00Z","v":43234,"vw":49.276888},{"c":49.155,"h":49.4,"l":48.64,"n":254,"o":49.3,"t":"2026-10-15T13:45:00Z","v":46487,"vw":48.90171},{"c":48.81,"h":49.035,"l":48.56,"n":648,"o":48.965,"t":"2026-10-15T13:50:00Z","v":51583,"vw":48.716713},{"c":49.415,"h":49.6,"l":48.85,"n":108,"o":48.9,"t":"2026-10-15T13:55:00Z","v":22929,"vw":49.538828},{"c":50.27,"h":50.465,"l":49.415,"n":356,"o":49.415,"t":"2026-10-15T14:00:00Z","v":24090,"vw":49.977088},{"c":50.4,"h":50.4093,"l":50.155,"n":328,"o":50.1862,"t":"2026-10-15T14:05:00Z","v":18819,"vw":50.230805},{"c":50.34,"h":50.63,"l":50.27,"n":407,"o":50.33,"t":"2026-10-15T14:10:00Z","v":25911,"vw":50.390869},{"c":50.44,"h":50.44,"l":49.99,"n":304,"o":50.3,"t":"2026-10-15T14:15:00Z","v":18335,"vw":50.195018},{"c":50.1903,"h":50.49,"l":50.06,"n":129,"o":50.435,"t":"2026-10-15T14:20:00Z","v":7093,"vw":50.309579},{"c":49.99,"h":50.36,"l":49.92,"n":164,"o":50.195,"t":"2026-10-15T14:25:00Z","v":11382,"vw":50.113295},{"c":49.87,"h":49.9,"l":49.7282,"n":158,"o":49.9,"t":"2026-10-15T14:30:00Z","v":7124,"vw":49.784252},{"c":50.2206,"h":50.24,"l":49.67,"n":161,"o":49.79,"t":"2026-10-15T14:35:00Z","v":7176,"vw":49.952654},{"c":50.44,"h":50.44,"l":50.24,"n":106,"o":50.24,"t":"2026-10-15T14:40:00Z","v":4282,"vw":50.299045},{"c":50.735,"h":50.83,"l":50.435,"n":245,"o":50.435,"t":"2026-10-15T14:45:00Z","v":12969,"vw":50.589174},{"c":50.925,"h":50.989,"l":50.7,"n":187,"o":50.78,"t":"2026-10-15T14:50:00Z","v":10935,"vw":50.85097},{"c":51.22,"h":51.44,"l":51.06,"n":314,"o":51.1,"t":"2026-10-15T14:55:00Z","v":17919,"vw":51.184979},{"c":51.17,"h":51.23,"l":50.9697,"n":217,"o":51.23,"t":"2026-10-15T15:00:00Z","v":11760,"vw":51.121646},{"c":51.145,"h":51.37,"l":50.945,"n":217,"o":51.145,"t":"2026-10-15T15:05:00Z","v":19111,"vw":51.135927},{"c":51.2,"h":51.42,"l":51.09,"n":327,"o":51.145,"t":"2026-10-15T15:10:00Z","v":15562,"vw":51.253675},{"c":51.21,"h":51.37,"l":51.045,"n":352,"o":51.1,"t":"2026-10-15T15:15:00Z","v":15457,"vw":51.187098},{"c":51.2225,"h":51.32,"l":51.04,"n":201,"o":51.13,"t":"2026-10-15T15:20:00Z","v":8868,"vw":51.220124},{"c":51.51,"h":51.58,"l":51.23,"n":491,"o":51.23,"t":"2026-10-15T15:25:00Z","v":38063,"vw":51.426715},{"c":51.3375,"h":51.625,"l":51.27,"n":564,"o":51.585,"t":"2026-10-15T15:30:00Z","v":75336,"vw":51.412325},{"c":51.485,"h":51.57,"l":51.35,"n":270,"o":51.37,"t":"2026-10-15T15:35:00Z","v":19240,"vw":51.458511},{"c":51.6,"h":51.69,"l":51.55,"n":279,"o":51.58,"t":"2026-10-15T15:40:00Z","v":11514,"vw":51.615243},{"c":51.595,"h":51.66,"l":51.52,"n":220,"o":51.66,"t":"2026-10-15T15:45:00Z","v":8928,"vw":51.586492},{"c":51.68,"h":51.8425,"l":51.48,"n":356,"o":51.595,"t":"2026-10-15T15:50:00Z","v":20076,"vw":51.645666},{"c":51.6,"h":51.71,"l":51.535,"n":151,"o":51.71,"t":"2026-10-15T15:55:00Z","v":5172,"vw":51.636539},{"c":51.43,"h":51.54,"l":51.4,"n":189,"o":51.53,"t":"2026-10-15T16:00:00Z","v":9933,"vw":51.472727},{"c":51.01,"h":51.43,"l":50.94,"n":335,"o":51.43,"t":"2026-10-15T16:05:00Z","v":20024,"vw":51.233065},{"c":50.935,"h":51.08,"l":50.79,"n":199,"o":51.035,"t":"2026-10-15T16:10:00Z","v":7657,"vw":50.972797},{"c":50.18,"h":50.935,"l":50.1214,"n":231,"o":50.935,"t":"2026-10-15T16:15:00Z","v":16374,"vw":50.611656},{"c":50.43,"h":50.45,"l":50.18,"n":145,"o":50.18,"t":"2026-10-15T16:20:00Z","v":6590,"vw":50.334991},{"c":49.94,"h":50.47,"l":49.94,"n":251,"o":50.345,"t":"2026-10-15T16:25:00Z","v":8104,"vw":50.159121},{"c":49.93,"h":50.13,"l":49.7401,"n":296,"o":49.94,"t":"2026-10-15T16:30:00Z","v":13877,"vw":49.886454},{"c":49.97,"h":50.11,"l":49.94,"n":178,"o":49.94,"t":"2026-10-15T16:35:00Z","v":6149,"vw":50.040011},{"c":50.185,"h":50.26,"l":50.04,"n":170,"o":50.0925,"t":"2026-10-15T16:40:00Z","v":7725,"vw":50.110138},{"c":49.995,"h":50.28,"l":49.93,"n":174,"o":50.28,"t":"2026-10-15T16:45:00Z","v":8688,"vw":50.081223},{"c":50.11,"h":50.16,"l":49.89,"n":130,"o":49.91,"t":"2026-10-15T16:50:00Z","v":5448,"vw":50.028352},{"c":50.045,"h":50.11,"l":49.95,"n":41,"o":50.11,"t":"2026-10-15T16:55:00Z","v":1998,"vw":50.055181},{"c":50.1,"h":50.1,"l":49.98,"n":178,"o":50.04,"t":"2026-10-15T18:10:00Z","v":5595,"vw":50.067055},{"c":50.07,"h":50.225,"l":49.94,"n":295,"o":50.1,"t":"2026-10-15T18:15:00Z","v":15385,"vw":50.058149},{"c":50.33,"h":50.37,"l":49.95,"n":236,"o":49.95,"t":"2026-10-15T18:20:00Z","v":10430,"vw":50.232487},{"c":50.38,"h":50.39,"l":50.1,"n":316,"o":50.32,"t":"2026-10-15T18:25:00Z","v":17276,"vw":50.261724},{"c":50.32,"h":50.42,"l":50.25,"n":211,"o":50.3025,"t":"2026-10-15T18:30:00Z","v":13371,"vw":50.335062},{"c":50.28,"h":50.37,"l":50.255,"n":134,"o":50.31,"t":"2026-10-15T18:35:00Z","v":6776,"vw":50.293679},{"c":50.315,"h":50.4,"l":50.28,"n":282,"o":50.28,"t":"2026-10-15T18:40:00Z","v":12175,"vw":50.356929},{"c":50.535,"h":50.61,"l":50.26,"n":207,"o":50.3,"t":"2026-10-15T18:45:00Z","v":9523,"vw":50.35186},{"c":50.5,"h":50.62,"l":50.45,"n":166,"o":50.58,"t":"2026-10-15T18:50:00Z","v":7226,"vw":50.567547},{"c":50.62,"h":50.62,"l":50.49,"n":139,"o":50.57,"t":"2026-10-15T18:55:00Z","v":5491,"vw":50.559533},{"c":50.7,"h":50.71,"l":50.585,"n":160,"o":50.585,"t":"2026-10-15T19:00:00Z","v":5151,"vw":50.65899},{"c":50.8,"h":50.81,"l":50.64,"n":164,"o":50.71,"t":"2026-10-15T19:05:00Z","v":6690,"vw":50.757537},{"c":50.855,"h":50.885,"l":50.77,"n":229,"o":50.785,"t":"2026-10-15T19:10:00Z","v":10587,"vw":50.822751},{"c":51.02,"h":51.02,"l":50.84,"n":229,"o":50.85,"t":"2026-10-15T19:15:00Z","v":8467,"vw":50.903631},{"c":51.06,"h":51.1,"l":50.93,"n":277,"o":51.01,"t":"2026-10-15T19:20:00Z","v":11888,"vw":51.006501},{"c":51.09,"h":51.135,"l":51.05,"n":255,"o":51.065,"t":"2026-10-15T19:25:00Z","v":9549,"vw":51.098356},{"c":51.12,"h":51.27,"l":51.1,"n":611,"o":51.1399,"t":"2026-10-15T19:30:00Z","v":26679,"vw":51.179991},{"c":50.925,"h":51.17,"l":50.925,"n":403,"o":51.09,"t":"2026-10-15T19:35:00Z","v":16882,"vw":51.063206},{"c":50.79,"h":51.02,"l":50.77,"n":374,"o":51.02,"t":"2026-10-15T19:40:00Z","v":17639,"vw":50.855843},{"c":50.725,"h":50.82,"l":50.51,"n":422,"o":50.77,"t":"2026-10-15T19:45:00Z","v":18143,"vw":50.698866},{"c":50.77,"h":50.77,"l":50.615,"n":753,"o":50.65,"t":"2026-10-15T19:50:00Z","v":41401,"vw":50.674272},{"c":50.84,"h":50.99,"l":50.77,"n":1760,"o":50.8,"t":"2026-10-15T19:55:00Z","v":125276,"vw":50.905632},{"c":50.905,"h":50.905,"l":50.905,"n":25,"o":50.905,"t":"2026-10-15T20:00:00Z","v":114504,"vw":50.905},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-10-15T20:10:00Z","v":332,"vw":51.2}],"history":[{"c":28.75,"h":31.5,"l":26.56,"n":50570,"o":28,"t":"2025-08-08T04:00:00Z","v":7013436,"vw":28.802532},{"c":29.99,"h":31.7,"l":28.27,"n":11256,"o":28.75,"t":"2025-08-11T04:00:00Z","v":1134909,"vw":29.902143},{"c":29.9,"h":30.3096,"l":28.4079,"n":6649,"o":29.91,"t":"2025-08-12T04:00:00Z","v":626364,"vw":29.750389},{"c":33.24,"h":33.5,"l":29.58,"n":10083,"o":30.21,"t":"2025-08-13T04:00:00Z","v":1125983,"vw":31.784648},{"c":33.69,"h":36.68,"l":32.85,"n":12052,"o":33.79,"t":"2025-08-14T04:00:00Z","v":2256047,"vw":34.189672},{"c":31.17,"h":34.8,"l":30.01,"n":5991,"o":34,"t":"2025-08-15T04:00:00Z","v":699750,"vw":31.524371},{"c":29.97,"h":32,"l":29.11,"n":5536,"o":31.17,"t":"2025-08-18T04:00:00Z","v":539423,"vw":29.969719},{"c":30.67,"h":31.3238,"l":28.63,"n":3766,"o":29.78,"t":"2025-08-19T04:00:00Z","v":349776,"vw":30.162516},{"c":29.31,"h":31.125,"l":28.7,"n":4035,"o":30.51,"t":"2025-08-20T04:00:00Z","v":241167,"vw":29.590029},{"c":28.93,"h":29.74,"l":28.87,"n":4032,"o":29.52,"t":"2025-08-21T04:00:00Z","v":251583,"vw":29.217317},{"c":29.165,"h":29.83,"l":28.729,"n":3232,"o":29.17,"t":"2025-08-22T04:00:00Z","v":251959,"vw":29.241061},{"c":29.84,"h":30.9799,"l":29.36,"n":2795,"o":29.36,"t":"2025-08-25T04:00:00Z","v":312430,"vw":30.251864},{"c":31.38,"h":31.4,"l":29.7482,"n":5330,"o":29.84,"t":"2025-08-26T04:00:00Z","v":522640,"vw":30.647478},{"c":34.76,"h":36.25,"l":31.05,"n":7259,"o":31.38,"t":"2025-08-27T04:00:00Z","v":604293,"vw":34.534755},{"c":32.14,"h":35.99,"l":31.46,"n":5539,"o":35.37,"t":"2025-08-28T04:00:00Z","v":380737,"vw":33.390664},{"c":31.5,"h":32.44,"l":30.41,"n":3342,"o":32.01,"t":"2025-08-29T04:00:00Z","v":217600,"vw":31.260605},{"c":31.16,"h":33.24,"l":30.49,"n":3473,"o":30.51,"t":"2025-09-02T04:00:00Z","v":263179,"vw":31.746725},{"c":31.28,"h":32.13,"l":29.4,"n":4037,"o":31.28,"t":"2025-09-03T04:00:00Z","v":323922,"vw":30.702877},{"c":34.085,"h":34.98,"l":31.03,"n":6069,"o":31.23,"t":"2025-09-04T04:00:00Z","v":447885,"vw":33.697236},{"c":31,"h":35.9,"l":30.78,"n":4577,"o":34.44,"t":"2025-09-05T04:00:00Z","v":423104,"vw":33.000629},{"c":34.5,"h":34.8,"l":31.35,"n":6774,"o":32.8995,"t":"2025-09-08T04:00:00Z","v":482418,"vw":34.089491},{"c":34.7,"h":36.495,"l":33.33,"n":4578,"o":33.96,"t":"2025-09-09T04:00:00Z","v":333383,"vw":34.797048},{"c":33.48,"h":35.64,"l":33.19,"n":4475,"o":34.52,"t":"2025-09-10T04:00:00Z","v":326744,"vw":34.117335},{"c":33.17,"h":34.75,"l":33.02,"n":2801,"o":33.56,"t":"2025-09-11T04:00:00Z","v":173845,"vw":33.584805},{"c":33.38,"h":34.525,"l":32.583,"n":4231,"o":33.43,"t":"2025-09-12T04:00:00Z","v":224929,"vw":33.424645},{"c":32.89,"h":34.68,"l":32.56,"n":3575,"o":33.84,"t":"2025-09-15T04:00:00Z","v":241796,"vw":33.416164},{"c":31.22,"h":33.6751,"l":31.06,"n":3341,"o":32.78,"t":"2025-09-16T04:00:00Z","v":260079,"vw":32.054431},{"c":31.76,"h":32.69,"l":30.55,"n":4102,"o":31.05,"t":"2025-09-17T04:00:00Z","v":354990,"vw":31.860961},{"c":32.48,"h":33.965,"l":31.78,"n":4203,"o":31.78,"t":"2025-09-18T04:00:00Z","v":266555,"vw":32.942338},{"c":32.88,"h":33.7943,"l":31.94,"n":3990,"o":32.4,"t":"2025-09-19T04:00:00Z","v":1486366,"vw":32.852381},{"c":31.43,"h":33.52,"l":31.15,"n":5522,"o":32.62,"t":"2025-09-22T04:00:00Z","v":257767,"vw":32.378779},{"c":35.87,"h":36.25,"l":31.01,"n":6321,"o":32,"t":"2025-09-23T04:00:00Z","v":532254,"vw":34.775853},{"c":34.49,"h":36.53,"l":34.445,"n":3149,"o":36.35,"t":"2025-09-24T04:00:00Z","v":190705,"vw":35.155541},{"c":33.92,"h":34.69,"l":33,"n":4083,"o":33.97,"t":"2025-09-25T04:00:00Z","v":347106,"vw":33.893498},{"c":33.06,"h":35.14,"l":32.53,"n":6001,"o":33.89,"t":"2025-09-26T04:00:00Z","v":384169,"vw":33.927493},{"c":34.5,"h":34.57,"l":32.37,"n":5103,"o":33.81,"t":"2025-09-29T04:00:00Z","v":409427,"vw":33.571927},{"c":33.66,"h":34.87,"l":33.34,"n":4452,"o":34.15,"t":"2025-09-30T04:00:00Z","v":477711,"vw":33.720764},{"c":35.92,"h":36.65,"l":33.22,"n":6854,"o":33.22,"t":"2025-10-01T04:00:00Z","v":623617,"vw":35.555462},{"c":36.19,"h":36.7423,"l":34.5,"n":5462,"o":36.32,"t":"2025-10-02T04:00:00Z","v":596992,"vw":35.654524},{"c":37.64,"h":38.515,"l":36.04,"n":7802,"o":36.2,"t":"2025-10-03T04:00:00Z","v":665413,"vw":37.798708},{"c":37.28,"h":39.24,"l":37.11,"n":4268,"o":38.09,"t":"2025-10-06T04:00:00Z","v":235818,"vw":37.917156},{"c":34.99,"h":37.8,"l":34.6,"n":3852,"o":37.17,"t":"2025-10-07T04:00:00Z","v":261473,"vw":35.66139},{"c":35.76,"h":37.09,"l":34.815,"n":4999,"o":35.25,"t":"2025-10-08T04:00:00Z","v":383442,"vw":35.892946},{"c":32.89,"h":37.2899,"l":32.74,"n":6069,"o":35.76,"t":"2025-10-09T04:00:00Z","v":409479,"vw":34.289899},{"c":33.47,"h":34.43,"l":32.7,"n":5066,"o":32.94,"t":"2025-10-10T04:00:00Z","v":396904,"vw":33.529984},{"c":33.22,"h":35.26,"l":33,"n":5807,"o":33.47,"t":"2025-10-13T04:00:00Z","v":317700,"vw":33.991292},{"c":34.62,"h":35.48,"l":32.09,"n":6799,"o":33.45,"t":"2025-10-14T04:00:00Z","v":324649,"vw":34.323784},{"c":34.41,"h":35.3,"l":33.8,"n":3951,"o":35.3,"t":"2025-10-15T04:00:00Z","v":140588,"vw":34.486585},{"c":33.47,"h":35,"l":33.155,"n":3717,"o":34.29,"t":"2025-10-16T04:00:00Z","v":122625,"vw":33.731539},{"c":33.77,"h":33.95,"l":32.85,"n":3201,"o":33.39,"t":"2025-10-17T04:00:00Z","v":115894,"vw":33.588428},{"c":35.05,"h":35.32,"l":33.85,"n":3907,"o":34.17,"t":"2025-10-20T04:00:00Z","v":248667,"vw":34.746408},{"c":36.64,"h":36.96,"l":34.76,"n":4773,"o":34.92,"t":"2025-10-21T04:00:00Z","v":260853,"vw":35.983808},{"c":39.305,"h":39.45,"l":34.7573,"n":8048,"o":36.79,"t":"2025-10-22T04:00:00Z","v":514721,"vw":38.378852},{"c":39.91,"h":40.7211,"l":38.7501,"n":5372,"o":39.37,"t":"2025-10-23T04:00:00Z","v":284947,"vw":40.03215},{"c":37.87,"h":41.2231,"l":37.85,"n":5023,"o":40.48,"t":"2025-10-24T04:00:00Z","v":377739,"vw":39.681247},{"c":38.34,"h":40.24,"l":37.06,"n":5275,"o":38.63,"t":"2025-10-27T04:00:00Z","v":331164,"vw":38.545987},{"c":38.3,"h":40.58,"l":37.27,"n":4982,"o":39,"t":"2025-10-28T04:00:00Z","v":256875,"vw":38.727336},{"c":37.52,"h":39.74,"l":37.055,"n":3017,"o":38.3,"t":"2025-10-29T04:00:00Z","v":151786,"vw":38.061069},{"c":36.57,"h":38.486,"l":36.57,"n":3469,"o":37.2,"t":"2025-10-30T04:00:00Z","v":132791,"vw":37.07154},{"c":37.16,"h":37.27,"l":36.27,"n":3511,"o":36.52,"t":"2025-10-31T04:00:00Z","v":137778,"vw":36.869786},{"c":34.045,"h":37.98,"l":33.89,"n":4538,"o":37.2,"t":"2025-11-03T05:00:00Z","v":209869,"vw":34.863485},{"c":33.89,"h":35.09,"l":33.52,"n":4569,"o":33.92,"t":"2025-11-04T05:00:00Z","v":250599,"vw":34.034425},{"c":34.71,"h":34.88,"l":32.9,"n":4076,"o":33.79,"t":"2025-11-05T05:00:00Z","v":213900,"vw":34.309523},{"c":34.49,"h":35.3,"l":33.76,"n":4430,"o":35.3,"t":"2025-11-06T05:00:00Z","v":231097,"vw":34.512977},{"c":32.56,"h":36.27,"l":32.2561,"n":5745,"o":34.52,"t":"2025-11-07T05:00:00Z","v":232606,"vw":33.132146},{"c":33.83,"h":34.975,"l":32.96,"n":5143,"o":33.51,"t":"2025-11-10T05:00:00Z","v":319249,"vw":33.96589},{"c":34.17,"h":35.57,"l":32.89,"n":6502,"o":34,"t":"2025-11-11T05:00:00Z","v":334233,"vw":34.25278},{"c":35.74,"h":35.88,"l":33.79,"n":8827,"o":34.74,"t":"2025-11-12T05:00:00Z","v":594492,"vw":35.270386},{"c":30.94,"h":34.65,"l":29.85,"n":22739,"o":34.65,"t":"2025-11-13T05:00:00Z","v":1866082,"vw":31.139932},{"c":27.98,"h":30.59,"l":27.5475,"n":12518,"o":30.03,"t":"2025-11-14T05:00:00Z","v":839033,"vw":28.44873},{"c":26.4,"h":27.85,"l":25.75,"n":12710,"o":27.63,"t":"2025-11-17T05:00:00Z","v":1139940,"vw":26.505597},{"c":27.31,"h":28.44,"l":26.1,"n":11545,"o":26.1,"t":"2025-11-18T05:00:00Z","v":903168,"vw":27.641684},{"c":27.23,"h":28.27,"l":26.635,"n":10249,"o":27.44,"t":"2025-11-19T05:00:00Z","v":651922,"vw":27.230522},{"c":27.67,"h":29.72,"l":27.25,"n":9921,"o":27.86,"t":"2025-11-20T05:00:00Z","v":821155,"vw":28.492056},{"c":30.85,"h":31.03,"l":26.76,"n":11766,"o":27.96,"t":"2025-11-21T05:00:00Z","v":819234,"vw":29.032497},{"c":30.85,"h":32.21,"l":30.14,"n":10860,"o":31.26,"t":"2025-11-24T05:00:00Z","v":873852,"vw":30.994865},{"c":32.485,"h":32.55,"l":29.9901,"n":9339,"o":30.2,"t":"2025-11-25T05:00:00Z","v":509662,"vw":31.782685},{"c":31.43,"h":33.06,"l":31.06,"n":8862,"o":32.74,"t":"2025-11-26T05:00:00Z","v":389773,"vw":31.77547},{"c":32.25,"h":33.1,"l":31.7875,"n":5471,"o":31.99,"t":"2025-11-28T05:00:00Z","v":231417,"vw":32.395924},{"c":30.15,"h":32.01,"l":29.28,"n":9609,"o":32.01,"t":"2025-12-01T05:00:00Z","v":604254,"vw":30.322804},{"c":29.62,"h":31.24,"l":28.13,"n":9337,"o":30.12,"t":"2025-12-02T05:00:00Z","v":571317,"vw":29.358936},{"c":28,"h":30.36,"l":27.8,"n":11701,"o":29.79,"t":"2025-12-03T05:00:00Z","v":844373,"vw":28.853559},{"c":28.935,"h":29.0657,"l":27.58,"n":7666,"o":28.11,"t":"2025-12-04T05:00:00Z","v":377153,"vw":28.528885},{"c":27.53,"h":29.535,"l":27.335,"n":6410,"o":28.99,"t":"2025-12-05T05:00:00Z","v":404142,"vw":28.15658},{"c":27.95,"h":29.76,"l":27.79,"n":9583,"o":27.93,"t":"2025-12-08T05:00:00Z","v":586592,"vw":28.455935},{"c":26.87,"h":28.92,"l":26.63,"n":6866,"o":27.68,"t":"2025-12-09T05:00:00Z","v":596540,"vw":27.203457},{"c":28.07,"h":28.53,"l":26.57,"n":7021,"o":26.9,"t":"2025-12-10T05:00:00Z","v":382231,"vw":28.01932},{"c":28.35,"h":29.47,"l":27.82,"n":5591,"o":28.57,"t":"2025-12-11T05:00:00Z","v":280605,"vw":28.572566},{"c":26.48,"h":29,"l":26.44,"n":6891,"o":29,"t":"2025-12-12T05:00:00Z","v":523690,"vw":27.233622},{"c":25.63,"h":27.24,"l":25.38,"n":8263,"o":26.57,"t":"2025-12-15T05:00:00Z","v":450060,"vw":25.899884},{"c":26.47,"h":26.9,"l":25.4,"n":8956,"o":25.74,"t":"2025-12-16T05:00:00Z","v":626863,"vw":26.047754},{"c":26.29,"h":27.24,"l":25.94,"n":7597,"o":26.32,"t":"2025-12-17T05:00:00Z","v":556267,"vw":26.383625},{"c":28.65,"h":29.82,"l":27.445,"n":13642,"o":27.46,"t":"2025-12-18T05:00:00Z","v":1189123,"vw":28.905368},{"c":30.51,"h":30.89,"l":28.16,"n":15453,"o":28.79,"t":"2025-12-19T05:00:00Z","v":3902616,"vw":30.299827},{"c":31.25,"h":31.945,"l":29.775,"n":11762,"o":30.31,"t":"2025-12-22T05:00:00Z","v":786466,"vw":31.092415},{"c":30.5,"h":30.98,"l":28.995,"n":14952,"o":30.73,"t":"2025-12-23T05:00:00Z","v":1131675,"vw":30.168647},{"c":30.44,"h":31.23,"l":29.84,"n":5346,"o":30.2,"t":"2025-12-24T05:00:00Z","v":385326,"vw":30.544556},{"c":29.83,"h":30.62,"l":29.29,"n":6656,"o":30.44,"t":"2025-12-26T05:00:00Z","v":648823,"vw":29.799973},{"c":30.31,"h":30.595,"l":29.43,"n":6616,"o":30.01,"t":"2025-12-29T05:00:00Z","v":412806,"vw":30.206217},{"c":30.21,"h":30.86,"l":29.62,"n":8747,"o":30.26,"t":"2025-12-30T05:00:00Z","v":809304,"vw":30.192112},{"c":29.15,"h":30.46,"l":28.86,"n":10877,"o":30.22,"t":"2025-12-31T05:00:00Z","v":1022417,"vw":29.438669},{"c":28.97,"h":29.535,"l":28.31,"n":9338,"o":29.35,"t":"2026-01-02T05:00:00Z","v":872056,"vw":28.948349},{"c":30.41,"h":30.97,"l":29.2375,"n":7388,"o":29.24,"t":"2026-01-05T05:00:00Z","v":438606,"vw":30.297787},{"c":31.17,"h":31.46,"l":30.14,"n":12045,"o":30.72,"t":"2026-01-06T05:00:00Z","v":856533,"vw":30.923737},{"c":32.58,"h":33.72,"l":30.37,"n":12154,"o":31.14,"t":"2026-01-07T05:00:00Z","v":815074,"vw":32.527588},{"c":33.47,"h":33.8298,"l":31.87,"n":8126,"o":32.06,"t":"2026-01-08T05:00:00Z","v":551530,"vw":33.236868},{"c":33.14,"h":34.055,"l":31.68,"n":9861,"o":33.5,"t":"2026-01-09T05:00:00Z","v":682980,"vw":33.224806},{"c":31.79,"h":33.22,"l":31.65,"n":9171,"o":33.14,"t":"2026-01-12T05:00:00Z","v":709452,"vw":32.208933},{"c":32.07,"h":32.08,"l":30.19,"n":12802,"o":31.98,"t":"2026-01-13T05:00:00Z","v":1042099,"vw":31.248407},{"c":34.98,"h":35.09,"l":31.09,"n":13794,"o":31.46,"t":"2026-01-14T05:00:00Z","v":1064762,"vw":33.554849},{"c":36.12,"h":36.54,"l":34.62,"n":17374,"o":35,"t":"2026-01-15T05:00:00Z","v":1383000,"vw":35.771959},{"c":37.16,"h":37.24,"l":35.44,"n":13010,"o":35.71,"t":"2026-01-16T05:00:00Z","v":826947,"vw":36.730449},{"c":34.19,"h":36.99,"l":34.14,"n":14882,"o":36.15,"t":"2026-01-20T05:00:00Z","v":952221,"vw":35.046},{"c":33.55,"h":35.33,"l":32.8,"n":13223,"o":33.68,"t":"2026-01-21T05:00:00Z","v":1081950,"vw":33.801412},{"c":33.5,"h":35.98,"l":33.24,"n":9683,"o":33.66,"t":"2026-01-22T05:00:00Z","v":642920,"vw":34.188693},{"c":32.16,"h":33.72,"l":31.915,"n":10041,"o":33.01,"t":"2026-01-23T05:00:00Z","v":509642,"vw":32.400175},{"c":31.04,"h":32.15,"l":30.91,"n":8547,"o":31.75,"t":"2026-01-26T05:00:00Z","v":541998,"vw":31.285991},{"c":31.21,"h":31.355,"l":30.33,"n":13006,"o":30.96,"t":"2026-01-27T05:00:00Z","v":830688,"vw":30.874786},{"c":31.1,"h":32.75,"l":30.56,"n":13754,"o":32.57,"t":"2026-01-28T05:00:00Z","v":1153779,"vw":31.226223},{"c":30.82,"h":31.5,"l":30.33,"n":12241,"o":31.31,"t":"2026-01-29T05:00:00Z","v":942835,"vw":30.867267},{"c":29.87,"h":31.32,"l":28.72,"n":15057,"o":30.8,"t":"2026-01-30T05:00:00Z","v":1176041,"vw":29.663744},{"c":28.78,"h":29.86,"l":27.45,"n":22152,"o":29.59,"t":"2026-02-02T05:00:00Z","v":1591270,"vw":28.753114},{"c":28.39,"h":29.61,"l":27.63,"n":20690,"o":28.72,"t":"2026-02-03T05:00:00Z","v":1699711,"vw":28.671198},{"c":28.14,"h":30.19,"l":27.625,"n":54415,"o":28.57,"t":"2026-02-04T05:00:00Z","v":6403492,"vw":28.377225},{"c":25.99,"h":27.78,"l":25.79,"n":29825,"o":27.32,"t":"2026-02-05T05:00:00Z","v":3064815,"vw":26.626214},{"c":27.74,"h":28.41,"l":25.6,"n":30680,"o":25.99,"t":"2026-02-06T05:00:00Z","v":2927126,"vw":27.697904},{"c":29.29,"h":29.86,"l":27.15,"n":29228,"o":27.75,"t":"2026-02-09T05:00:00Z","v":3161338,"vw":28.893816},{"c":27.3,"h":29.33,"l":26.73,"n":23114,"o":29.33,"t":"2026-02-10T05:00:00Z","v":2297584,"vw":27.707498},{"c":26.95,"h":27.27,"l":25.36,"n":25850,"o":27.01,"t":"2026-02-11T05:00:00Z","v":1842836,"vw":26.378912},{"c":22.49,"h":27.01,"l":22.46,"n":28018,"o":26.81,"t":"2026-02-12T05:00:00Z","v":2530674,"vw":23.978628},{"c":20.66,"h":22.7,"l":20.13,"n":30904,"o":22.7,"t":"2026-02-13T05:00:00Z","v":2786434,"vw":20.91977},{"c":22.27,"h":22.46,"l":20.3,"n":33827,"o":20.5,"t":"2026-02-17T05:00:00Z","v":2990336,"vw":21.78185},{"c":23.68,"h":24.6,"l":22,"n":24810,"o":22.27,"t":"2026-02-18T05:00:00Z","v":1803749,"vw":23.869672},{"c":23.99,"h":24.09,"l":23.135,"n":16242,"o":23.53,"t":"2026-02-19T05:00:00Z","v":972718,"vw":23.787317},{"c":25.1,"h":25.42,"l":23.48,"n":17755,"o":23.55,"t":"2026-02-20T05:00:00Z","v":1180549,"vw":25.013138},{"c":22.155,"h":25.05,"l":22.05,"n":22359,"o":24.87,"t":"2026-02-23T05:00:00Z","v":1622379,"vw":22.579934},{"c":22.77,"h":23.43,"l":21.1,"n":22263,"o":22.41,"t":"2026-02-24T05:00:00Z","v":1522477,"vw":22.544577},{"c":23,"h":23.08,"l":22.39,"n":13614,"o":22.81,"t":"2026-02-25T05:00:00Z","v":927488,"vw":22.814262},{"c":24.09,"h":24.26,"l":23.02,"n":14316,"o":23.2,"t":"2026-02-26T05:00:00Z","v":613364,"vw":23.907591},{"c":23.16,"h":24.085,"l":22.73,"n":13301,"o":23.39,"t":"2026-02-27T05:00:00Z","v":949931,"vw":23.154517},{"c":24.05,"h":24.09,"l":22.27,"n":12797,"o":22.53,"t":"2026-03-02T05:00:00Z","v":765784,"vw":23.742927},{"c":23.87,"h":23.985,"l":22.71,"n":16199,"o":23.34,"t":"2026-03-03T05:00:00Z","v":1203431,"vw":23.527418},{"c":23.93,"h":24.5431,"l":23.6,"n":13995,"o":23.91,"t":"2026-03-04T05:00:00Z","v":851585,"vw":24.116052},{"c":24.86,"h":25.05,"l":23.27,"n":19750,"o":24.19,"t":"2026-03-05T05:00:00Z","v":1281743,"vw":24.677981},{"c":22.98,"h":24.45,"l":22.6,"n":15774,"o":24,"t":"2026-03-06T05:00:00Z","v":839282,"vw":23.093078},{"c":23.18,"h":23.46,"l":21.66,"n":25144,"o":23.09,"t":"2026-03-09T04:00:00Z","v":1628870,"vw":22.426321},{"c":22.59,"h":23.13,"l":22.01,"n":17274,"o":22.655,"t":"2026-03-10T04:00:00Z","v":1243802,"vw":22.61286},{"c":22.21,"h":23.055,"l":21.6378,"n":15274,"o":22.56,"t":"2026-03-11T04:00:00Z","v":805400,"vw":22.131259},{"c":20.79,"h":22.46,"l":20.64,"n":19219,"o":21.78,"t":"2026-03-12T04:00:00Z","v":1420313,"vw":21.507176},{"c":20.49,"h":21.76,"l":20.41,"n":15468,"o":20.79,"t":"2026-03-13T04:00:00Z","v":932668,"vw":20.730056},{"c":20.98,"h":21.67,"l":20.48,"n":18652,"o":20.56,"t":"2026-03-16T04:00:00Z","v":1256894,"vw":21.112513},{"c":22.52,"h":22.58,"l":21.015,"n":16797,"o":21.28,"t":"2026-03-17T04:00:00Z","v":1602081,"vw":22.226801},{"c":25.47,"h":25.765,"l":21.66,"n":27959,"o":21.66,"t":"2026-03-18T04:00:00Z","v":3038155,"vw":25.133492},{"c":25.89,"h":28.5514,"l":24.72,"n":37900,"o":25,"t":"2026-03-19T04:00:00Z","v":3931436,"vw":26.028386},{"c":26.02,"h":26.48,"l":24.97,"n":24789,"o":25.91,"t":"2026-03-20T04:00:00Z","v":2734810,"vw":25.779776},{"c":26.82,"h":27.66,"l":26,"n":19814,"o":26.55,"t":"2026-03-23T04:00:00Z","v":2235627,"vw":26.835468},{"c":27.97,"h":28,"l":25.78,"n":18373,"o":26.24,"t":"2026-03-24T04:00:00Z","v":2008915,"vw":27.332041},{"c":27.75,"h":28.98,"l":27.39,"n":17270,"o":28.46,"t":"2026-03-25T04:00:00Z","v":1197744,"vw":27.993855},{"c":25.88,"h":27.99,"l":25.67,"n":20356,"o":27.41,"t":"2026-03-26T04:00:00Z","v":1352968,"vw":26.39101},{"c":24.69,"h":25.5,"l":24.31,"n":21721,"o":25.5,"t":"2026-03-27T04:00:00Z","v":1487088,"vw":24.752675},{"c":23.87,"h":24.96,"l":23.86,"n":22047,"o":24.96,"t":"2026-03-30T04:00:00Z","v":1534006,"vw":24.117041},{"c":24.33,"h":25.105,"l":23.85,"n":17518,"o":24.77,"t":"2026-03-31T04:00:00Z","v":1602473,"vw":24.400065},{"c":24.5,"h":25.32,"l":23.84,"n":25286,"o":24.67,"t":"2026-04-01T04:00:00Z","v":1946737,"vw":24.660958},{"c":24.83,"h":25.02,"l":23.19,"n":18571,"o":24.03,"t":"2026-04-02T04:00:00Z","v":1818160,"vw":24.637162},{"c":25.96,"h":26.74,"l":24.98,"n":15590,"o":25.15,"t":"2026-04-06T04:00:00Z","v":1129482,"vw":25.844132},{"c":26.87,"h":26.99,"l":24.97,"n":16953,"o":25.78,"t":"2026-04-07T04:00:00Z","v":1141050,"vw":26.383889},{"c":27.08,"h":28.99,"l":26.835,"n":16409,"o":28.67,"t":"2026-04-08T04:00:00Z","v":1071039,"vw":27.468837},{"c":27.08,"h":27.75,"l":26.3,"n":16190,"o":26.99,"t":"2026-04-09T04:00:00Z","v":1048922,"vw":27.227305},{"c":26.95,"h":27.075,"l":26.25,"n":12480,"o":26.72,"t":"2026-04-10T04:00:00Z","v":743844,"vw":26.716961},{"c":27.43,"h":27.46,"l":25.72,"n":14298,"o":26.72,"t":"2026-04-13T04:00:00Z","v":1013668,"vw":27.01634},{"c":29.05,"h":29.33,"l":27.64,"n":20032,"o":27.84,"t":"2026-04-14T04:00:00Z","v":1283649,"vw":28.904853},{"c":29.23,"h":30.28,"l":28.937,"n":15579,"o":29.2,"t":"2026-04-15T04:00:00Z","v":1090539,"vw":29.434966},{"c":29.8,"h":30.25,"l":29.14,"n":16343,"o":29.45,"t":"2026-04-16T04:00:00Z","v":1070014,"vw":29.724123},{"c":31.34,"h":31.71,"l":30.13,"n":16548,"o":30.5,"t":"2026-04-17T04:00:00Z","v":1095566,"vw":31.261078},{"c":31.38,"h":32.39,"l":30.855,"n":15416,"o":31.09,"t":"2026-04-20T04:00:00Z","v":979783,"vw":31.592902},{"c":31.85,"h":33,"l":31.305,"n":22868,"o":31.59,"t":"2026-04-21T04:00:00Z","v":1834410,"vw":31.991059},{"c":32.93,"h":33.38,"l":32.055,"n":19062,"o":32.1,"t":"2026-04-22T04:00:00Z","v":1356234,"vw":32.847884},{"c":31.24,"h":33,"l":31.21,"n":14109,"o":32.85,"t":"2026-04-23T04:00:00Z","v":713852,"vw":31.774821},{"c":30.44,"h":31.69,"l":30.1064,"n":13248,"o":31.4,"t":"2026-04-24T04:00:00Z","v":699482,"vw":30.661381},{"c":31.73,"h":32.11,"l":30.47,"n":15731,"o":30.47,"t":"2026-04-27T04:00:00Z","v":777269,"vw":31.58193},{"c":30.55,"h":32.17,"l":30.22,"n":13895,"o":31.64,"t":"2026-04-28T04:00:00Z","v":951874,"vw":30.568619},{"c":29.53,"h":30.51,"l":28.84,"n":14267,"o":30.39,"t":"2026-04-29T04:00:00Z","v":1613211,"vw":29.41886},{"c":29.76,"h":30.28,"l":28.925,"n":12776,"o":29.6,"t":"2026-04-30T04:00:00Z","v":1494259,"vw":29.830736},{"c":28.67,"h":30.24,"l":28.09,"n":20618,"o":29.61,"t":"2026-05-01T04:00:00Z","v":1288273,"vw":28.846147},{"c":28.95,"h":29.4,"l":28.24,"n":15930,"o":28.99,"t":"2026-05-04T04:00:00Z","v":1134795,"vw":28.886313},{"c":29.96,"h":30.1,"l":28.19,"n":15398,"o":29.1,"t":"2026-05-05T04:00:00Z","v":1227021,"vw":29.383837},{"c":30.29,"h":30.56,"l":29.43,"n":10582,"o":30.21,"t":"2026-05-06T04:00:00Z","v":587788,"vw":30.088655},{"c":29.98,"h":30.56,"l":29.725,"n":11943,"o":30.29,"t":"2026-05-07T04:00:00Z","v":526277,"vw":29.988857},{"c":29.51,"h":30.44,"l":28.715,"n":12483,"o":30.04,"t":"2026-05-08T04:00:00Z","v":541829,"vw":29.301778},{"c":29.39,"h":30.25,"l":28.825,"n":13795,"o":29.12,"t":"2026-05-11T04:00:00Z","v":844170,"vw":29.693485},{"c":29.42,"h":30.085,"l":28.79,"n":17824,"o":29.16,"t":"2026-05-12T04:00:00Z","v":1211771,"vw":29.456151},{"c":31.2,"h":31.76,"l":29.015,"n":17294,"o":29.72,"t":"2026-05-13T04:00:00Z","v":943959,"vw":30.872411},{"c":32.24,"h":32.42,"l":30.49,"n":22724,"o":31.29,"t":"2026-05-14T04:00:00Z","v":1436983,"vw":31.788745},{"c":28.315,"h":30.29,"l":27.56,"n":31075,"o":29.05,"t":"2026-05-15T04:00:00Z","v":2009180,"vw":28.926115},{"c":25.645,"h":29.15,"l":25.2,"n":20995,"o":28.34,"t":"2026-05-18T04:00:00Z","v":1277256,"vw":26.519661},{"c":26.6,"h":26.66,"l":24.77,"n":28672,"o":25.25,"t":"2026-05-19T04:00:00Z","v":2285028,"vw":25.902141},{"c":27.38,"h":27.61,"l":25.88,"n":20859,"o":26.64,"t":"2026-05-20T04:00:00Z","v":1091833,"vw":27.233674},{"c":29.2,"h":29.26,"l":26.68,"n":15185,"o":27.33,"t":"2026-05-21T04:00:00Z","v":970968,"vw":28.446576},{"c":29.49,"h":30.1,"l":29.15,"n":15271,"o":29.37,"t":"2026-05-22T04:00:00Z","v":838981,"vw":29.57386},{"c":28.4,"h":30.89,"l":28.34,"n":19099,"o":29.54,"t":"2026-05-26T04:00:00Z","v":894476,"vw":28.817921},{"c":29.28,"h":30.9,"l":28.92,"n":17833,"o":28.92,"t":"2026-05-27T04:00:00Z","v":1042099,"vw":29.479915},{"c":31.73,"h":32.6,"l":28.97,"n":21587,"o":29.29,"t":"2026-05-28T04:00:00Z","v":1343987,"vw":31.404424},{"c":30.98,"h":32.46,"l":30.85,"n":16937,"o":31.91,"t":"2026-05-29T04:00:00Z","v":1731439,"vw":31.198772},{"c":31,"h":32.41,"l":30.61,"n":22505,"o":30.93,"t":"2026-06-01T04:00:00Z","v":1246196,"vw":31.636691},{"c":29.55,"h":31.335,"l":29.5,"n":15866,"o":31,"t":"2026-06-02T04:00:00Z","v":727025,"vw":29.96913},{"c":28.85,"h":29.4,"l":27.68,"n":22852,"o":29.15,"t":"2026-06-03T04:00:00Z","v":1310942,"vw":28.538872},{"c":28.81,"h":30.55,"l":28.5,"n":20141,"o":29.15,"t":"2026-06-04T04:00:00Z","v":1469532,"vw":29.552471},{"c":28.1,"h":29.29,"l":28.06,"n":14829,"o":28.84,"t":"2026-06-05T04:00:00Z","v":730535,"vw":28.471623},{"c":28.45,"h":29.28,"l":28.31,"n":15526,"o":28.79,"t":"2026-06-08T04:00:00Z","v":667923,"vw":28.615732},{"c":28.67,"h":29.66,"l":27.98,"n":11539,"o":28.76,"t":"2026-06-09T04:00:00Z","v":652710,"vw":28.872375},{"c":29.43,"h":30.42,"l":28.28,"n":23521,"o":28.5,"t":"2026-06-10T04:00:00Z","v":1668821,"vw":29.668159},{"c":30.67,"h":31.33,"l":28.95,"n":18523,"o":29.5,"t":"2026-06-11T04:00:00Z","v":1357339,"vw":30.562016},{"c":33.24,"h":33.67,"l":30,"n":22522,"o":30.77,"t":"2026-06-12T04:00:00Z","v":1889891,"vw":32.353242},{"c":32.82,"h":34.31,"l":32.47,"n":18422,"o":33.31,"t":"2026-06-15T04:00:00Z","v":1120506,"vw":33.098439},{"c":32.05,"h":34.1499,"l":31.84,"n":18650,"o":32.8,"t":"2026-06-16T04:00:00Z","v":1789641,"vw":32.507352},{"c":32.84,"h":33.82,"l":32.045,"n":17124,"o":32.35,"t":"2026-06-17T04:00:00Z","v":1483329,"vw":32.937316},{"c":33.64,"h":33.9218,"l":32.69,"n":18326,"o":33.47,"t":"2026-06-18T04:00:00Z","v":1805521,"vw":33.54285},{"c":33.84,"h":34.8899,"l":33.35,"n":16586,"o":33.59,"t":"2026-06-22T04:00:00Z","v":1652006,"vw":33.983429},{"c":34.48,"h":34.7875,"l":32.97,"n":18396,"o":33.35,"t":"2026-06-23T04:00:00Z","v":1428204,"vw":34.356142},{"c":34.91,"h":35.79,"l":34.07,"n":21968,"o":34.67,"t":"2026-06-24T04:00:00Z","v":1687817,"vw":35.072365},{"c":34.98,"h":35.85,"l":34.01,"n":17330,"o":34.83,"t":"2026-06-25T04:00:00Z","v":1169824,"vw":35.078268},{"c":35.65,"h":36.4575,"l":34.25,"n":36318,"o":34.64,"t":"2026-06-26T04:00:00Z","v":12523718,"vw":35.661022},{"c":34.85,"h":36.063,"l":34,"n":17944,"o":35.45,"t":"2026-06-29T04:00:00Z","v":1703908,"vw":35.020009},{"c":29.34,"h":35.68,"l":28.6029,"n":46149,"o":34.3,"t":"2026-06-30T04:00:00Z","v":4819414,"vw":29.968788},{"c":30.71,"h":30.77,"l":28.89,"n":29085,"o":29.35,"t":"2026-07-01T04:00:00Z","v":2022417,"vw":30.13886},{"c":27.965,"h":30.98,"l":27.63,"n":24271,"o":30.93,"t":"2026-07-02T04:00:00Z","v":1892572,"vw":28.498234},{"c":27.11,"h":29.36,"l":27.095,"n":21764,"o":27.8,"t":"2026-07-06T04:00:00Z","v":1579596,"vw":27.813562},{"c":27.29,"h":27.88,"l":26.66,"n":19372,"o":27.45,"t":"2026-07-07T04:00:00Z","v":1377666,"vw":27.193139},{"c":26.15,"h":27.65,"l":25.8,"n":17122,"o":27.31,"t":"2026-07-08T04:00:00Z","v":1280907,"vw":26.244458},{"c":27.72,"h":27.78,"l":26.09,"n":16270,"o":26.19,"t":"2026-07-09T04:00:00Z","v":1061073,"vw":27.117284},{"c":26.72,"h":28.35,"l":26.285,"n":17213,"o":27.75,"t":"2026-07-10T04:00:00Z","v":923989,"vw":26.810173},{"c":26.16,"h":27.36,"l":26.04,"n":14962,"o":26.82,"t":"2026-07-13T04:00:00Z","v":1075534,"vw":26.344835},{"c":25.49,"h":26.64,"l":25.065,"n":21697,"o":26.25,"t":"2026-07-14T04:00:00Z","v":1986679,"vw":25.521986},{"c":27.25,"h":28.105,"l":25.36,"n":17622,"o":25.72,"t":"2026-07-15T04:00:00Z","v":1143160,"vw":27.311141},{"c":25.97,"h":28,"l":25.846,"n":14475,"o":27.13,"t":"2026-07-16T04:00:00Z","v":899444,"vw":26.334147},{"c":24.88,"h":25.65,"l":24.5,"n":16186,"o":25.38,"t":"2026-07-17T04:00:00Z","v":929571,"vw":25.000947},{"c":24.56,"h":25.16,"l":24.07,"n":15170,"o":24.66,"t":"2026-07-20T04:00:00Z","v":1105729,"vw":24.479682},{"c":25.44,"h":25.715,"l":24.5612,"n":13739,"o":24.66,"t":"2026-07-21T04:00:00Z","v":895989,"vw":25.382853},{"c":24.23,"h":25.61,"l":23.87,"n":13850,"o":25.18,"t":"2026-07-22T04:00:00Z","v":1114122,"vw":24.347887},{"c":24.61,"h":24.66,"l":23.89,"n":15373,"o":24.11,"t":"2026-07-23T04:00:00Z","v":1066856,"vw":24.367154},{"c":24.12,"h":25.98,"l":24.04,"n":13296,"o":24.98,"t":"2026-07-24T04:00:00Z","v":888231,"vw":24.393062},{"c":25.37,"h":25.645,"l":24.25,"n":16188,"o":24.48,"t":"2026-07-27T04:00:00Z","v":1640812,"vw":25.299698},{"c":25.59,"h":26.16,"l":24.65,"n":17159,"o":25.25,"t":"2026-07-28T04:00:00Z","v":1489388,"vw":25.653947},{"c":25.04,"h":25.96,"l":24.87,"n":13526,"o":25.35,"t":"2026-07-29T04:00:00Z","v":1002078,"vw":25.21162},{"c":25.83,"h":26.24,"l":24.99,"n":13640,"o":25.08,"t":"2026-07-30T04:00:00Z","v":917629,"vw":25.898703},{"c":25.23,"h":26.715,"l":24.94,"n":14273,"o":26.46,"t":"2026-07-31T04:00:00Z","v":686846,"vw":25.370548},{"c":26.76,"h":27.34,"l":25.38,"n":15560,"o":25.92,"t":"2026-08-03T04:00:00Z","v":881504,"vw":26.810422},{"c":27.28,"h":27.525,"l":26.54,"n":11810,"o":26.54,"t":"2026-08-04T04:00:00Z","v":615726,"vw":27.196665},{"c":27.17,"h":27.51,"l":26.86,"n":11185,"o":26.91,"t":"2026-08-05T04:00:00Z","v":907736,"vw":27.057547},{"c":27.19,"h":27.5199,"l":26.9,"n":10315,"o":27,"t":"2026-08-06T04:00:00Z","v":471051,"vw":27.167414},{"c":28.82,"h":29.06,"l":27.54,"n":12261,"o":27.54,"t":"2026-08-07T04:00:00Z","v":746131,"vw":28.768189},{"c":29.35,"h":30.33,"l":28.0937,"n":13874,"o":28.31,"t":"2026-08-10T04:00:00Z","v":846029,"vw":29.63154},{"c":29.54,"h":30.12,"l":29.33,"n":11830,"o":29.42,"t":"2026-08-11T04:00:00Z","v":556365,"vw":29.638363},{"c":29.85,"h":30.22,"l":28.65,"n":17005,"o":29.59,"t":"2026-08-12T04:00:00Z","v":1081035,"vw":29.440568},{"c":31.01,"h":31.72,"l":29.27,"n":22356,"o":29.79,"t":"2026-08-13T04:00:00Z","v":1938813,"vw":30.467985},{"c":42.08,"h":43,"l":36.0366,"n":103888,"o":39.06,"t":"2026-08-14T04:00:00Z","v":9913407,"vw":40.87487},{"c":41.94,"h":43.28,"l":41.0046,"n":49357,"o":41.23,"t":"2026-08-17T04:00:00Z","v":4100906,"vw":41.882468},{"c":45.23,"h":45.33,"l":40.67,"n":45490,"o":41.5,"t":"2026-08-18T04:00:00Z","v":4168809,"vw":44.177785},{"c":45.53,"h":47.225,"l":44.535,"n":36834,"o":46.02,"t":"2026-08-19T04:00:00Z","v":2941295,"vw":45.676464},{"c":46.8,"h":47.95,"l":45.6,"n":26629,"o":45.9,"t":"2026-08-20T04:00:00Z","v":1686038,"vw":47.198982},{"c":49.75,"h":50.48,"l":46.75,"n":31316,"o":47.35,"t":"2026-08-21T04:00:00Z","v":2462294,"vw":49.541199},{"c":50.2,"h":50.85,"l":48.65,"n":25509,"o":49.75,"t":"2026-08-24T04:00:00Z","v":2326622,"vw":49.923427},{"c":49.89,"h":51.19,"l":49.8838,"n":24965,"o":50.95,"t":"2026-08-25T04:00:00Z","v":1748546,"vw":50.392441},{"c":48.94,"h":50.44,"l":48.49,"n":25684,"o":50.02,"t":"2026-08-26T04:00:00Z","v":1653706,"vw":49.333483},{"c":48.1,"h":50.44,"l":48.03,"n":23844,"o":48.92,"t":"2026-08-27T04:00:00Z","v":1496840,"vw":48.638047},{"c":47.78,"h":48.5,"l":47.47,"n":21434,"o":48.5,"t":"2026-08-28T04:00:00Z","v":1394515,"vw":47.897657},{"c":50.39,"h":50.99,"l":47.13,"n":23778,"o":47.68,"t":"2026-08-31T04:00:00Z","v":2633288,"vw":49.873678},{"c":50.43,"h":50.9899,"l":49.21,"n":22393,"o":50.28,"t":"2026-09-01T04:00:00Z","v":1678403,"vw":50.278635},{"c":50,"h":51.778,"l":49.43,"n":22050,"o":50.6,"t":"2026-09-02T04:00:00Z","v":1752420,"vw":50.289105},{"c":49.71,"h":51,"l":48.1,"n":18478,"o":50.63,"t":"2026-09-03T04:00:00Z","v":1470087,"vw":49.400767},{"c":48.91,"h":49.8581,"l":48.87,"n":21660,"o":49.74,"t":"2026-09-04T04:00:00Z","v":1406238,"vw":49.286896},{"c":47.75,"h":50.17,"l":47.14,"n":33350,"o":48.48,"t":"2026-09-08T04:00:00Z","v":2803675,"vw":48.604545},{"c":46.67,"h":48.26,"l":45.5,"n":24679,"o":47.25,"t":"2026-09-09T04:00:00Z","v":1419307,"vw":46.961861},{"c":45.49,"h":47.805,"l":45.41,"n":23613,"o":45.99,"t":"2026-09-10T04:00:00Z","v":2256440,"vw":46.071039},{"c":49.88,"h":50.23,"l":45.6,"n":26956,"o":46.11,"t":"2026-09-11T04:00:00Z","v":2214303,"vw":48.77209},{"c":49.54,"h":50.82,"l":48.56,"n":26512,"o":49.49,"t":"2026-09-14T04:00:00Z","v":1618949,"vw":49.482375},{"c":48.33,"h":50.44,"l":48.19,"n":22503,"o":49.28,"t":"2026-09-15T04:00:00Z","v":2031945,"vw":48.656518},{"c":48.3,"h":49.655,"l":47.81,"n":22394,"o":48.33,"t":"2026-09-16T04:00:00Z","v":2056320,"vw":48.560306},{"c":49.57,"h":50.335,"l":48.65,"n":22812,"o":49.44,"t":"2026-09-17T04:00:00Z","v":2051987,"vw":49.564574},{"c":50.75,"h":52.2212,"l":49.28,"n":34151,"o":50.15,"t":"2026-09-18T04:00:00Z","v":6605647,"vw":50.830316},{"c":50.33,"h":51.13,"l":48.51,"n":20059,"o":50.62,"t":"2026-09-21T04:00:00Z","v":1380748,"vw":50.256554},{"c":50.17,"h":51.3999,"l":49.71,"n":18733,"o":50.94,"t":"2026-09-22T04:00:00Z","v":1349225,"vw":50.238002},{"c":47.39,"h":50.7,"l":46.78,"n":27643,"o":49.66,"t":"2026-09-23T04:00:00Z","v":2099137,"vw":47.796299},{"c":48.66,"h":49.07,"l":47.23,"n":14934,"o":48.32,"t":"2026-09-24T04:00:00Z","v":1515396,"vw":48.390969},{"c":49.17,"h":49.57,"l":48.1,"n":13832,"o":48.93,"t":"2026-09-25T04:00:00Z","v":1159282,"vw":49.076176},{"c":49.92,"h":50,"l":48.17,"n":14626,"o":48.64,"t":"2026-09-28T04:00:00Z","v":1121024,"vw":49.478062},{"c":49.83,"h":50.9999,"l":48.67,"n":14621,"o":50,"t":"2026-09-29T04:00:00Z","v":2043235,"vw":49.583175},{"c":49.75,"h":51.19,"l":49.67,"n":17157,"o":50.01,"t":"2026-09-30T04:00:00Z","v":1297306,"vw":50.144349},{"c":48.91,"h":51.08,"l":48.84,"n":17942,"o":49.81,"t":"2026-10-01T04:00:00Z","v":1280205,"vw":49.678337},{"c":49.32,"h":50,"l":47.33,"n":22719,"o":49,"t":"2026-10-02T04:00:00Z","v":1642369,"vw":49.152586},{"c":52.21,"h":53.07,"l":49.29,"n":27265,"o":49.29,"t":"2026-10-05T04:00:00Z","v":2453306,"vw":51.934791},{"c":50.69,"h":54.3195,"l":49.51,"n":32863,"o":54,"t":"2026-10-06T04:00:00Z","v":2909148,"vw":51.242126},{"c":49.36,"h":51.5,"l":48.44,"n":21115,"o":49.76,"t":"2026-10-07T04:00:00Z","v":1442674,"vw":49.516516},{"c":47.63,"h":49.66,"l":46.5,"n":25064,"o":48.54,"t":"2026-10-08T04:00:00Z","v":1993983,"vw":47.457657},{"c":49.74,"h":50,"l":47.26,"n":13719,"o":47.64,"t":"2026-10-09T04:00:00Z","v":812942,"vw":49.33664},{"c":50.56,"h":51.69,"l":49.1801,"n":20795,"o":49.75,"t":"2026-10-12T04:00:00Z","v":1415758,"vw":50.681852},{"c":50.32,"h":51.57,"l":49.91,"n":19938,"o":50.84,"t":"2026-10-13T04:00:00Z","v":1493934,"vw":50.478923},{"c":49.46,"h":50.87,"l":48.85,"n":20523,"o":49.46,"t":"2026-10-14T04:00:00Z","v":1616382,"vw":49.617132},{"c":50.905,"h":51.8425,"l":47.39,"n":18788,"o":48.37,"t":"2026-10-15T04:00:00Z","v":1301380,"vw":50.38628}],"volatilityBars":[{"c":49.3,"h":49.3,"l":49.3,"n":4,"o":49.3,"t":"2026-10-08T11:15:00Z","v":135,"vw":49.3},{"c":49,"h":49,"l":49,"n":94,"o":49,"t":"2026-10-08T13:00:00Z","v":614,"vw":49},{"c":48.655,"h":49.66,"l":47.88,"n":640,"o":48.54,"t":"2026-10-08T13:30:00Z","v":67051,"vw":48.558444},{"c":48.8,"h":49.15,"l":48.45,"n":176,"o":48.48,"t":"2026-10-08T13:45:00Z","v":10881,"vw":48.84102},{"c":48.37,"h":48.8,"l":47.95,"n":639,"o":48.795,"t":"2026-10-08T14:00:00Z","v":44785,"vw":48.204856},{"c":48.56,"h":48.5899,"l":48.1656,"n":259,"o":48.36,"t":"2026-10-08T14:15:00Z","v":18534,"vw":48.407581},{"c":48.63,"h":48.7992,"l":48.3418,"n":560,"o":48.56,"t":"2026-10-08T14:30:00Z","v":29651,"vw":48.523589},{"c":48.275,"h":48.57,"l":48.2375,"n":351,"o":48.465,"t":"2026-10-08T14:45:00Z","v":12249,"vw":48.37057},{"c":48.39,"h":48.47,"l":48.2,"n":474,"o":48.255,"t":"2026-10-08T15:00:00Z","v":22436,"vw":48.307034},{"c":48.08,"h":48.41,"l":48.02,"n":726,"o":48.39,"t":"2026-10-08T15:15:00Z","v":34923,"vw":48.143163},{"c":48.17,"h":48.17,"l":47.98,"n":542,"o":48.0281,"t":"2026-10-08T15:30:00Z","v":23956,"vw":48.036946},{"c":47.72,"h":48.28,"l":47.45,"n":1248,"o":48.17,"t":"2026-10-08T15:45:00Z","v":75313,"vw":47.820749},{"c":47.63,"h":47.7899,"l":47.29,"n":1353,"o":47.695,"t":"2026-10-08T16:00:00Z","v":91970,"vw":47.500638},{"c":47.105,"h":47.92,"l":47.01,"n":1624,"o":47.63,"t":"2026-10-08T16:15:00Z","v":86931,"vw":47.371568},{"c":47.32,"h":47.49,"l":47.02,"n":992,"o":47.105,"t":"2026-10-08T16:30:00Z","v":62563,"vw":47.213937},{"c":47.08,"h":47.38,"l":46.92,"n":1515,"o":47.31,"t":"2026-10-08T16:45:00Z","v":156814,"vw":47.135805},{"c":47.4,"h":47.51,"l":46.97,"n":651,"o":47.175,"t":"2026-10-08T17:00:00Z","v":66341,"vw":47.148881},{"c":47.18,"h":47.77,"l":47.08,"n":1346,"o":47.54,"t":"2026-10-08T17:15:00Z","v":133455,"vw":47.365947},{"c":47.04,"h":47.28,"l":46.88,"n":585,"o":47.13,"t":"2026-10-08T17:30:00Z","v":33070,"vw":47.099629},{"c":46.6,"h":47.11,"l":46.6,"n":2040,"o":47.045,"t":"2026-10-08T17:45:00Z","v":166481,"vw":46.843056},{"c":46.85,"h":46.99,"l":46.5,"n":838,"o":46.72,"t":"2026-10-08T18:00:00Z","v":47066,"vw":46.735662},{"c":46.885,"h":46.935,"l":46.73,"n":594,"o":46.84,"t":"2026-10-08T18:15:00Z","v":23775,"vw":46.824923},{"c":46.915,"h":46.99,"l":46.67,"n":520,"o":46.885,"t":"2026-10-08T18:30:00Z","v":18181,"vw":46.841913},{"c":47.11,"h":47.22,"l":46.86,"n":586,"o":46.92,"t":"2026-10-08T18:45:00Z","v":29630,"vw":47.042026},{"c":46.92,"h":47.16,"l":46.83,"n":788,"o":47.16,"t":"2026-10-08T19:00:00Z","v":31633,"vw":46.959323},{"c":47.38,"h":47.39,"l":46.85,"n":931,"o":46.87,"t":"2026-10-08T19:15:00Z","v":34049,"vw":47.117918},{"c":47.405,"h":47.57,"l":47.13,"n":1399,"o":47.315,"t":"2026-10-08T19:30:00Z","v":52152,"vw":47.372532},{"c":47.6,"h":48,"l":47.395,"n":3034,"o":47.395,"t":"2026-10-08T19:45:00Z","v":128446,"vw":47.746},{"c":47.63,"h":47.63,"l":47.63,"n":44,"o":47.63,"t":"2026-10-08T20:00:00Z","v":160830,"vw":47.63},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-08T20:15:00Z","v":294900,"vw":47.63},{"c":47.63,"h":47.63,"l":47.63,"n":2,"o":47.63,"t":"2026-10-08T20:30:00Z","v":18317,"vw":47.63},{"c":46.7,"h":47.63,"l":46.7,"n":4,"o":47.63,"t":"2026-10-08T20:45:00Z","v":504,"vw":46.960922},{"c":47.7,"h":47.7,"l":47.65,"n":20,"o":47.65,"t":"2026-10-09T12:00:00Z","v":956,"vw":47.685714},{"c":47.8,"h":47.8,"l":47.76,"n":5,"o":47.76,"t":"2026-10-09T12:45:00Z","v":500,"vw":47.78},{"c":47.53,"h":47.53,"l":47.53,"n":5,"o":47.53,"t":"2026-10-09T13:15:00Z","v":390,"vw":47.53},{"c":48.08,"h":48.805,"l":47.26,"n":341,"o":47.64,"t":"2026-10-09T13:30:00Z","v":40454,"vw":47.913542},{"c":48.675,"h":48.675,"l":48.04,"n":158,"o":48.04,"t":"2026-10-09T13:45:00Z","v":10217,"vw":48.295299},{"c":49.215,"h":49.45,"l":48.67,"n":969,"o":48.675,"t":"2026-10-09T14:00:00Z","v":81768,"vw":49.045318},{"c":49.54,"h":50,"l":49.225,"n":703,"o":49.225,"t":"2026-10-09T14:15:00Z","v":56366,"vw":49.66616},{"c":48.9,"h":49.32,"l":48.87,"n":418,"o":49.27,"t":"2026-10-09T14:30:00Z","v":37995,"vw":49.038527},{"c":48.67,"h":48.895,"l":48.48,"n":355,"o":48.87,"t":"2026-10-09T14:45:00Z","v":22591,"vw":48.751205},{"c":49.015,"h":49.045,"l":48.66,"n":306,"o":48.735,"t":"2026-10-09T15:00:00Z","v":11333,"vw":48.789534},{"c":49.16,"h":49.16,"l":48.83,"n":244,"o":48.88,"t":"2026-10-09T15:15:00Z","v":8957,"vw":48.978043},{"c":49.185,"h":49.21,"l":49.11,"n":235,"o":49.15,"t":"2026-10-09T15:30:00Z","v":7551,"vw":49.163477},{"c":49.2351,"h":49.395,"l":49.1,"n":408,"o":49.18,"t":"2026-10-09T15:45:00Z","v":18055,"vw":49.277271},{"c":49.545,"h":49.635,"l":49.18,"n":212,"o":49.18,"t":"2026-10-09T16:00:00Z","v":13810,"vw":49.460071},{"c":49.345,"h":49.64,"l":49.24,"n":436,"o":49.625,"t":"2026-10-09T16:15:00Z","v":22440,"vw":49.352172},{"c":49.43,"h":49.565,"l":49.32,"n":325,"o":49.43,"t":"2026-10-09T16:30:00Z","v":12890,"vw":49.45353},{"c":49.48,"h":49.62,"l":49.26,"n":657,"o":49.41,"t":"2026-10-09T16:45:00Z","v":42878,"vw":49.433073},{"c":49.21,"h":49.51,"l":49.2,"n":227,"o":49.51,"t":"2026-10-09T17:00:00Z","v":6186,"vw":49.365674},{"c":49.38,"h":49.41,"l":49.2451,"n":127,"o":49.2451,"t":"2026-10-09T17:15:00Z","v":3598,"vw":49.332075},{"c":49.4,"h":49.5199,"l":49.32,"n":325,"o":49.38,"t":"2026-10-09T17:30:00Z","v":15273,"vw":49.383058},{"c":49.56,"h":49.615,"l":49.4,"n":280,"o":49.4,"t":"2026-10-09T17:45:00Z","v":9942,"vw":49.524365},{"c":49.34,"h":49.575,"l":49.26,"n":309,"o":49.575,"t":"2026-10-09T18:00:00Z","v":14802,"vw":49.404605},{"c":49.45,"h":49.51,"l":49.32,"n":210,"o":49.35,"t":"2026-10-09T18:15:00Z","v":6898,"vw":49.43207},{"c":49.28,"h":49.485,"l":49.155,"n":260,"o":49.485,"t":"2026-10-09T18:30:00Z","v":7775,"vw":49.303615},{"c":49.42,"h":49.59,"l":49.25,"n":356,"o":49.285,"t":"2026-10-09T18:45:00Z","v":11495,"vw":49.436143},{"c":49.36,"h":49.455,"l":49.26,"n":475,"o":49.425,"t":"2026-10-09T19:00:00Z","v":16681,"vw":49.365441},{"c":49.38,"h":49.42,"l":49.29,"n":551,"o":49.335,"t":"2026-10-09T19:15:00Z","v":18455,"vw":49.351521},{"c":49.785,"h":49.825,"l":49.385,"n":1174,"o":49.4,"t":"2026-10-09T19:30:00Z","v":54620,"vw":49.650202},{"c":49.72,"h":49.945,"l":49.69,"n":2175,"o":49.83,"t":"2026-10-09T19:45:00Z","v":102514,"vw":49.773831},{"c":49.74,"h":49.74,"l":49.74,"n":35,"o":49.74,"t":"2026-10-09T20:00:00Z","v":126006,"vw":49.74},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-09T23:45:00Z","v":100,"vw":49.74},{"c":49.76,"h":49.76,"l":49.65,"n":43,"o":49.65,"t":"2026-10-12T12:00:00Z","v":3102,"vw":49.695698},{"c":49.52,"h":49.52,"l":49.3,"n":15,"o":49.5,"t":"2026-10-12T13:15:00Z","v":1032,"vw":49.478571},{"c":49.43,"h":49.75,"l":49.1801,"n":107,"o":49.75,"t":"2026-10-12T13:30:00Z","v":41760,"vw":49.516902},{"c":49.8,"h":49.9501,"l":49.3106,"n":247,"o":49.43,"t":"2026-10-12T13:45:00Z","v":9579,"vw":49.655659},{"c":50.2865,"h":50.3499,"l":49.74,"n":429,"o":49.8,"t":"2026-10-12T14:00:00Z","v":31669,"vw":50.11799},{"c":50.57,"h":50.71,"l":50.21,"n":544,"o":50.35,"t":"2026-10-12T14:15:00Z","v":23634,"vw":50.472579},{"c":51.03,"h":51.13,"l":50.36,"n":1021,"o":50.575,"t":"2026-10-12T14:30:00Z","v":47891,"vw":50.684701},{"c":51.27,"h":51.56,"l":51.03,"n":1206,"o":51.03,"t":"2026-10-12T14:45:00Z","v":56326,"vw":51.321633},{"c":51.3,"h":51.35,"l":51.06,"n":703,"o":51.26,"t":"2026-10-12T15:00:00Z","v":31190,"vw":51.241355},{"c":51.39,"h":51.46,"l":51.255,"n":591,"o":51.2663,"t":"2026-10-12T15:15:00Z","v":22493,"vw":51.360922},{"c":51.41,"h":51.48,"l":51.155,"n":484,"o":51.35,"t":"2026-10-12T15:30:00Z","v":19747,"vw":51.357111},{"c":51.56,"h":51.69,"l":51.44,"n":670,"o":51.44,"t":"2026-10-12T15:45:00Z","v":29545,"vw":51.562169},{"c":51.58,"h":51.66,"l":51.43,"n":801,"o":51.575,"t":"2026-10-12T16:00:00Z","v":51237,"vw":51.589023},{"c":51.64,"h":51.67,"l":51.45,"n":673,"o":51.61,"t":"2026-10-12T16:15:00Z","v":42708,"vw":51.567763},{"c":51.45,"h":51.66,"l":51.1901,"n":835,"o":51.605,"t":"2026-10-12T16:30:00Z","v":32645,"vw":51.493214},{"c":50.6017,"h":51.49,"l":50.58,"n":831,"o":51.44,"t":"2026-10-12T16:45:00Z","v":39659,"vw":50.993612},{"c":50.765,"h":51.03,"l":50.6,"n":541,"o":50.725,"t":"2026-10-12T17:00:00Z","v":18155,"vw":50.802177},{"c":50.805,"h":51.03,"l":50.575,"n":558,"o":50.7207,"t":"2026-10-12T17:15:00Z","v":24142,"vw":50.767807},{"c":51.02,"h":51.055,"l":50.585,"n":459,"o":50.87,"t":"2026-10-12T17:30:00Z","v":17264,"vw":50.836729},{"c":50.73,"h":50.97,"l":50.68,"n":390,"o":50.81,"t":"2026-10-12T17:45:00Z","v":13782,"vw":50.78724},{"c":50.96,"h":50.97,"l":50.78,"n":562,"o":50.78,"t":"2026-10-12T18:00:00Z","v":14897,"vw":50.887281},{"c":51.1,"h":51.13,"l":50.935,"n":601,"o":50.96,"t":"2026-10-12T18:15:00Z","v":22243,"vw":51.019064},{"c":50.82,"h":51.22,"l":50.795,"n":707,"o":51.14,"t":"2026-10-12T18:30:00Z","v":40166,"vw":51.018506},{"c":50.41,"h":50.81,"l":50.3,"n":630,"o":50.8,"t":"2026-10-12T18:45:00Z","v":33554,"vw":50.578474},{"c":49.99,"h":50.55,"l":49.85,"n":765,"o":50.42,"t":"2026-10-12T19:00:00Z","v":54820,"vw":50.179303},{"c":50.0395,"h":50.12,"l":49.73,"n":974,"o":50.01,"t":"2026-10-12T19:15:00Z","v":44110,"vw":49.944809},{"c":50.51,"h":50.72,"l":50.02,"n":1019,"o":50.03,"t":"2026-10-12T19:30:00Z","v":52200,"vw":50.358423},{"c":50.59,"h":51.29,"l":50.35,"n":3723,"o":50.525,"t":"2026-10-12T19:45:00Z","v":251072,"vw":50.611523},{"c":50.56,"h":50.56,"l":50.56,"n":28,"o":50.56,"t":"2026-10-12T20:00:00Z","v":267341,"vw":50.56},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-12T20:30:00Z","v":2052,"vw":50.56},{"c":51.03,"h":51.53,"l":50.695,"n":235,"o":50.83,"t":"2026-10-13T13:30:00Z","v":23002,"vw":50.923316},{"c":51.035,"h":51.57,"l":50.41,"n":401,"o":51.295,"t":"2026-10-13T13:45:00Z","v":33164,"vw":50.747628},{"c":50.495,"h":51.02,"l":50.22,"n":447,"o":51,"t":"2026-10-13T14:00:00Z","v":30496,"vw":50.561798},{"c":50.03,"h":50.69,"l":50.03,"n":223,"o":50.61,"t":"2026-10-13T14:15:00Z","v":10003,"vw":50.347928},{"c":50.33,"h":50.51,"l":50.04,"n":412,"o":50.04,"t":"2026-10-13T14:30:00Z","v":14012,"vw":50.270211},{"c":50.22,"h":50.61,"l":50.19,"n":440,"o":50.325,"t":"2026-10-13T14:45:00Z","v":17814,"vw":50.39057},{"c":51.11,"h":51.23,"l":50.14,"n":970,"o":50.25,"t":"2026-10-13T15:00:00Z","v":65415,"vw":50.608192},{"c":50.71,"h":51.11,"l":50.5627,"n":386,"o":51,"t":"2026-10-13T15:15:00Z","v":24755,"vw":50.782723},{"c":50.71,"h":50.86,"l":50.6,"n":1185,"o":50.7,"t":"2026-10-13T15:30:00Z","v":69258,"vw":50.758938},{"c":50.76,"h":50.77,"l":50.52,"n":1398,"o":50.72,"t":"2026-10-13T15:45:00Z","v":107580,"vw":50.732768},{"c":50.65,"h":50.845,"l":50.505,"n":1387,"o":50.76,"t":"2026-10-13T16:00:00Z","v":102806,"vw":50.657702},{"c":50.555,"h":50.71,"l":50.49,"n":509,"o":50.71,"t":"2026-10-13T16:15:00Z","v":17466,"vw":50.617808},{"c":50.435,"h":50.57,"l":50.35,"n":373,"o":50.52,"t":"2026-10-13T16:30:00Z","v":18090,"vw":50.440518},{"c":50.35,"h":50.52,"l":50.14,"n":532,"o":50.435,"t":"2026-10-13T16:45:00Z","v":21842,"vw":50.366957},{"c":50.09,"h":50.33,"l":50.08,"n":385,"o":50.32,"t":"2026-10-13T17:00:00Z","v":16745,"vw":50.186168},{"c":50.31,"h":50.37,"l":49.91,"n":408,"o":50,"t":"2026-10-13T17:15:00Z","v":18467,"vw":50.169614},{"c":50.69,"h":50.72,"l":49.923,"n":668,"o":50.315,"t":"2026-10-13T17:30:00Z","v":32752,"vw":50.209116},{"c":50.405,"h":50.66,"l":50.37,"n":308,"o":50.66,"t":"2026-10-13T17:45:00Z","v":12003,"vw":50.459954},{"c":50.47,"h":50.52,"l":50.365,"n":341,"o":50.39,"t":"2026-10-13T18:00:00Z","v":15977,"vw":50.440823},{"c":50.36,"h":50.49,"l":50.36,"n":540,"o":50.455,"t":"2026-10-13T18:15:00Z","v":20532,"vw":50.417622},{"c":50.62,"h":50.66,"l":50.29,"n":697,"o":50.36,"t":"2026-10-13T18:30:00Z","v":28836,"vw":50.477927},{"c":50.78,"h":50.895,"l":50.585,"n":570,"o":50.68,"t":"2026-10-13T18:45:00Z","v":28457,"vw":50.74391},{"c":50.64,"h":50.82,"l":50.38,"n":824,"o":50.8028,"t":"2026-10-13T19:00:00Z","v":39856,"vw":50.653271},{"c":50.36,"h":50.66,"l":50.02,"n":1301,"o":50.64,"t":"2026-10-13T19:15:00Z","v":107404,"vw":50.416517},{"c":50.465,"h":50.565,"l":50.24,"n":1397,"o":50.36,"t":"2026-10-13T19:30:00Z","v":78808,"vw":50.404539},{"c":50.32,"h":50.5,"l":50.06,"n":3058,"o":50.46,"t":"2026-10-13T19:45:00Z","v":175537,"vw":50.23901},{"c":50.32,"h":50.32,"l":50.32,"n":34,"o":50.32,"t":"2026-10-13T20:00:00Z","v":315172,"vw":50.32},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-13T20:30:00Z","v":1754,"vw":50.32},{"c":50.9,"h":50.9,"l":50.9,"n":5,"o":50.9,"t":"2026-10-14T11:15:00Z","v":200,"vw":50.9},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-14T11:45:00Z","v":100,"vw":50.5},{"c":50.4,"h":50.5,"l":50.4,"n":34,"o":50.5,"t":"2026-10-14T12:00:00Z","v":2987,"vw":50.455228},{"c":50,"h":50,"l":50,"n":5,"o":50,"t":"2026-10-14T13:15:00Z","v":115,"vw":50},{"c":49.64,"h":50.18,"l":48.85,"n":599,"o":49.46,"t":"2026-10-14T13:30:00Z","v":72425,"vw":49.661234},{"c":49.43,"h":49.68,"l":49.22,"n":830,"o":49.645,"t":"2026-10-14T13:45:00Z","v":47708,"vw":49.390518},{"c":49.64,"h":49.92,"l":49.3,"n":402,"o":49.42,"t":"2026-10-14T14:00:00Z","v":22701,"vw":49.586947},{"c":49.75,"h":50.01,"l":49.55,"n":358,"o":49.605,"t":"2026-10-14T14:15:00Z","v":18279,"vw":49.795923},{"c":50.055,"h":50.161,"l":49.75,"n":752,"o":49.865,"t":"2026-10-14T14:30:00Z","v":41857,"vw":49.910975},{"c":50.35,"h":50.695,"l":50.05,"n":789,"o":50.05,"t":"2026-10-14T14:45:00Z","v":58967,"vw":50.37238},{"c":50.42,"h":50.5,"l":50.175,"n":692,"o":50.22,"t":"2026-10-14T15:00:00Z","v":26477,"vw":50.310353},{"c":50.445,"h":50.87,"l":50.34,"n":806,"o":50.43,"t":"2026-10-14T15:15:00Z","v":55616,"vw":50.668858},{"c":50.48,"h":50.51,"l":50.27,"n":583,"o":50.445,"t":"2026-10-14T15:30:00Z","v":21505,"vw":50.415041},{"c":50.13,"h":50.58,"l":49.975,"n":595,"o":50.395,"t":"2026-10-14T15:45:00Z","v":23248,"vw":50.334574},{"c":49.685,"h":50.14,"l":49.6,"n":521,"o":50.14,"t":"2026-10-14T16:00:00Z","v":24339,"vw":49.816642},{"c":49.83,"h":49.91,"l":49.5901,"n":567,"o":49.6541,"t":"2026-10-14T16:15:00Z","v":28928,"vw":49.730415},{"c":49.99,"h":50.08,"l":49.76,"n":448,"o":49.84,"t":"2026-10-14T16:30:00Z","v":16460,"vw":49.900327},{"c":49.805,"h":50.08,"l":49.68,"n":485,"o":50,"t":"2026-10-14T16:45:00Z","v":20205,"vw":49.849544},{"c":49.72,"h":49.94,"l":49.65,"n":229,"o":49.89,"t":"2026-10-14T17:00:00Z","v":8168,"vw":49.82632},{"c":49.78,"h":49.9,"l":49.68,"n":487,"o":49.815,"t":"2026-10-14T17:15:00Z","v":19710,"vw":49.776667},{"c":49.495,"h":49.85,"l":49.47,"n":492,"o":49.78,"t":"2026-10-14T17:30:00Z","v":18556,"vw":49.62852},{"c":49.415,"h":49.51,"l":49.255,"n":611,"o":49.47,"t":"2026-10-14T17:45:00Z","v":35441,"vw":49.391104},{"c":49.595,"h":49.62,"l":49.32,"n":473,"o":49.42,"t":"2026-10-14T18:00:00Z","v":12237,"vw":49.534733},{"c":49.37,"h":49.66,"l":49.2865,"n":585,"o":49.65,"t":"2026-10-14T18:15:00Z","v":30248,"vw":49.422986},{"c":49.85,"h":49.865,"l":49.36,"n":526,"o":49.44,"t":"2026-10-14T18:30:00Z","v":24472,"vw":49.558994},{"c":49.78,"h":49.91,"l":49.57,"n":535,"o":49.83,"t":"2026-10-14T18:45:00Z","v":16494,"vw":49.809035},{"c":49.71,"h":49.87,"l":49.65,"n":802,"o":49.82,"t":"2026-10-14T19:00:00Z","v":23254,"vw":49.796658},{"c":49.79,"h":49.97,"l":49.67,"n":843,"o":49.77,"t":"2026-10-14T19:15:00Z","v":36867,"vw":49.824857},{"c":49.49,"h":50.025,"l":49.43,"n":1205,"o":49.86,"t":"2026-10-14T19:30:00Z","v":54066,"vw":49.738085},{"c":49.5,"h":49.61,"l":49.13,"n":4592,"o":49.49,"t":"2026-10-14T19:45:00Z","v":392254,"vw":49.398403},{"c":49.46,"h":49.46,"l":49.46,"n":24,"o":49.46,"t":"2026-10-14T20:00:00Z","v":423246,"vw":49.46},{"c":49.21,"h":49.46,"l":49.21,"n":4,"o":49.46,"t":"2026-10-14T20:45:00Z","v":558,"vw":49.387402},{"c":49.36,"h":49.4,"l":49.34,"n":4,"o":49.4,"t":"2026-10-14T23:00:00Z","v":301,"vw":49.366667},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-15T11:00:00Z","v":100,"vw":49.4},{"c":49,"h":49.02,"l":49,"n":6,"o":49.02,"t":"2026-10-15T11:15:00Z","v":430,"vw":49.01},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-15T12:45:00Z","v":200,"vw":48.78},{"c":48,"h":48.06,"l":48,"n":2,"o":48.06,"t":"2026-10-15T13:15:00Z","v":494,"vw":48.023563},{"c":49.26,"h":49.66,"l":47.39,"n":1003,"o":48.37,"t":"2026-10-15T13:30:00Z","v":133548,"vw":48.745374},{"c":49.415,"h":49.6,"l":48.56,"n":1010,"o":49.3,"t":"2026-10-15T13:45:00Z","v":120999,"vw":48.960554},{"c":50.34,"h":50.63,"l":49.415,"n":1091,"o":49.415,"t":"2026-10-15T14:00:00Z","v":68820,"vw":50.203475},{"c":49.99,"h":50.49,"l":49.92,"n":597,"o":50.3,"t":"2026-10-15T14:15:00Z","v":36810,"vw":50.188874},{"c":50.44,"h":50.44,"l":49.67,"n":425,"o":49.9,"t":"2026-10-15T14:30:00Z","v":18582,"vw":49.959644},{"c":51.22,"h":51.44,"l":50.435,"n":746,"o":50.435,"t":"2026-10-15T14:45:00Z","v":41823,"vw":50.910335},{"c":51.2,"h":51.42,"l":50.945,"n":761,"o":51.23,"t":"2026-10-15T15:00:00Z","v":46433,"vw":51.166901},{"c":51.51,"h":51.58,"l":51.04,"n":1044,"o":51.1,"t":"2026-10-15T15:15:00Z","v":62388,"vw":51.352238},{"c":51.6,"h":51.69,"l":51.27,"n":1113,"o":51.585,"t":"2026-10-15T15:30:00Z","v":106090,"vw":51.433676},{"c":51.6,"h":51.8425,"l":51.48,"n":727,"o":51.66,"t":"2026-10-15T15:45:00Z","v":34176,"vw":51.631975},{"c":50.935,"h":51.54,"l":50.79,"n":723,"o":51.53,"t":"2026-10-15T16:00:00Z","v":37614,"vw":51.255411},{"c":49.94,"h":50.935,"l":49.94,"n":627,"o":50.935,"t":"2026-10-15T16:15:00Z","v":31068,"vw":50.473446},{"c":50.185,"h":50.26,"l":49.7401,"n":644,"o":49.94,"t":"2026-10-15T16:30:00Z","v":27751,"vw":49.972877},{"c":50.045,"h":50.28,"l":49.89,"n":345,"o":50.28,"t":"2026-10-15T16:45:00Z","v":16134,"vw":50.061859},{"c":50.1,"h":50.1,"l":49.98,"n":178,"o":50.04,"t":"2026-10-15T18:00:00Z","v":5595,"vw":50.067055},{"c":50.38,"h":50.39,"l":49.94,"n":847,"o":50.1,"t":"2026-10-15T18:15:00Z","v":43091,"vw":50.182962},{"c":50.315,"h":50.42,"l":50.25,"n":627,"o":50.3025,"t":"2026-10-15T18:30:00Z","v":32322,"vw":50.334139},{"c":50.62,"h":50.62,"l":50.26,"n":512,"o":50.3,"t":"2026-10-15T18:45:00Z","v":22240,"vw":50.472536},{"c":50.855,"h":50.885,"l":50.585,"n":553,"o":50.585,"t":"2026-10-15T19:00:00Z","v":22428,"vw":50.778609},{"c":51.09,"h":51.135,"l":50.84,"n":761,"o":50.85,"t":"2026-10-15T19:15:00Z","v":29904,"vw":51.013059},{"c":50.79,"h":51.27,"l":50.77,"n":1388,"o":51.1399,"t":"2026-10-15T19:30:00Z","v":61200,"vw":51.054938},{"c":50.84,"h":50.99,"l":50.51,"n":2935,"o":50.77,"t":"2026-10-15T19:45:00Z","v":184820,"vw":50.842279},{"c":51.2,"h":51.2,"l":50.905,"n":28,"o":50.905,"t":"2026-10-15T20:00:00Z","v":114836,"vw":50.905883}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12986421725239616,"strike":54.983226837060705,"iv":1.0330928753993611,"gamma":0.06261869009584664,"theta":-0.24020054313099043,"vega":0.004614760383386581,"rho":0.00012941466065935627,"breakevenPct":7.642755965455266},{"delta":0.15,"premium":0.24567891373801914,"strike":54.58386581469649,"iv":1.013875623003195,"gamma":0.07020654952076677,"theta":-0.24973728434504794,"vega":0.004966198083067093,"rho":0.00019531512133208224,"breakevenPct":7.088954547723637},{"delta":0.2,"premium":0.3614936102236422,"strike":54.18450479233227,"iv":0.9946583706070288,"gamma":0.0777944089456869,"theta":-0.25927402555910545,"vega":0.005317635782747604,"rho":0.0002612155820048082,"breakevenPct":6.5351531299920085},{"delta":0.25,"premium":0.4773083067092652,"strike":53.78514376996805,"iv":0.9754411182108627,"gamma":0.08538226837060703,"theta":-0.26881076677316296,"vega":0.005669073482428115,"rho":0.00032711604267753416,"breakevenPct":5.981351712260379},{"delta":0.3,"premium":0.5931230031948882,"strike":53.385782747603834,"iv":0.9562238658146965,"gamma":0.09297012779552716,"theta":-0.27834750798722047,"vega":0.006020511182108626,"rho":0.0003930165033502602,"breakevenPct":5.42755029452875},{"delta":0.35,"premium":0.7089376996805111,"strike":52.986421725239616,"iv":0.9370066134185304,"gamma":0.10055798722044729,"theta":-0.287884249201278,"vega":0.006371948881789137,"rho":0.0004589169640229861,"breakevenPct":4.873748876797121},{"delta":0.4,"premium":0.8247523961661342,"strike":52.5870607028754,"iv":0.9177893610223642,"gamma":0.10814584664536742,"theta":-0.2974209904153355,"vega":0.006723386581469648,"rho":0.0005248174246957121,"breakevenPct":4.319947459065492},{"delta":0.45,"premium":0.9405670926517572,"strike":52.18769968051118,"iv":0.8985721086261981,"gamma":0.11573370607028755,"theta":-0.306957731629393,"vega":0.007074824281150159,"rho":0.000590717885368438,"breakevenPct":3.7661460413338634},{"delta":0.5,"premium":1.0563817891373803,"strike":51.78833865814696,"iv":0.879354856230032,"gamma":0.12332156549520767,"theta":-0.3164944728434505,"vega":0.00742626198083067,"rho":0.000656618346041164,"breakevenPct":3.2123446236022337},{"delta":0.55,"premium":1.1721964856230034,"strike":51.388977635782744,"iv":0.8601376038338658,"gamma":0.1309094249201278,"theta":-0.326031214057508,"vega":0.007777699680511182,"rho":0.00072251880671389,"breakevenPct":2.658543205870605},{"delta":0.6,"premium":1.2880111821086262,"strike":50.989616613418534,"iv":0.8409203514376997,"gamma":0.13849728434504793,"theta":-0.3355679552715655,"vega":0.008129137380191692,"rho":0.0007884192673866159,"breakevenPct":2.104741788138976},{"delta":0.65,"premium":1.4038258785942492,"strike":50.590255591054316,"iv":0.8217030990415335,"gamma":0.14608514376996806,"theta":-0.34510469648562303,"vega":0.008480575079872203,"rho":0.0008543197280593418,"breakevenPct":1.5509403704073472},{"delta":0.7,"premium":1.519640575079872,"strike":50.1908945686901,"iv":0.8024858466453675,"gamma":0.1536730031948882,"theta":-0.35464143769968054,"vega":0.008832012779552714,"rho":0.0009202201887320678,"breakevenPct":0.9971389526757184},{"delta":0.75,"premium":1.635455271565495,"strike":49.79153354632588,"iv":0.7832685942492013,"gamma":0.1612608626198083,"theta":-0.36417817891373805,"vega":0.009183450479233225,"rho":0.0009861206494047937,"breakevenPct":0.44333753494409045},{"delta":0.8,"premium":1.7512699680511183,"strike":49.39217252396166,"iv":0.764051341853035,"gamma":0.16884872204472845,"theta":-0.37371492012779556,"vega":0.009534888178913738,"rho":0.00105202111007752,"breakevenPct":0},{"delta":0.85,"premium":1.8670846645367412,"strike":48.992811501597444,"iv":0.744834089456869,"gamma":0.17643658146964855,"theta":-0.38325166134185307,"vega":0.009886325878594247,"rho":0.0011179215707502457,"breakevenPct":0},{"delta":0.9,"premium":1.9828993610223642,"strike":48.593450479233226,"iv":0.7256168370607028,"gamma":0.1840244408945687,"theta":-0.3927884025559106,"vega":0.01023776357827476,"rho":0.0011838220314229716,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.21156965185711152,"strike":45.66592039890086,"iv":1.6158885614308303,"gamma":0.039027060638054126,"theta":-0.32228123716102647,"vega":0.004136342572810943,"rho":-0.00014258444245969932,"breakevenPct":11.221971197180189},{"delta":0.15,"premium":0.3275973182786289,"strike":46.55844090983561,"iv":1.534424689637002,"gamma":0.05413680927107428,"theta":-0.37926615537333563,"vega":0.005302664118772445,"rho":-0.00021387999837299874,"breakevenPct":9.70538361024028},{"delta":0.2,"premium":0.44362498470014633,"strike":47.450961420770355,"iv":1.4529608178431737,"gamma":0.06924655790409444,"theta":-0.43625107358564486,"vega":0.0064689856647339485,"rho":-0.00028517555428629815,"breakevenPct":8.188796023300373},{"delta":0.25,"premium":0.5596526511216637,"strike":48.34348193170511,"iv":1.3714969460493454,"gamma":0.0843563065371146,"theta":-0.4932359917979541,"vega":0.007635307210695451,"rho":-0.00035647111019959757,"breakevenPct":6.672208436360468},{"delta":0.3,"premium":0.6756803175431811,"strike":49.23600244263986,"iv":1.290033074255517,"gamma":0.09946605517013474,"theta":-0.5502209100102633,"vega":0.008801628756656953,"rho":-0.00042776666611289693,"breakevenPct":5.155620849420562},{"delta":0.35,"premium":0.8448098859315588,"strike":50.09125475285171,"iv":1.2343130798479087,"gamma":0.11146555133079848,"theta":-0.6038401520912547,"vega":0.009779923954372624,"rho":-0.000500626842823656,"breakevenPct":3.815537369296581},{"delta":0.4,"premium":1.329600760456274,"strike":50.72496831432193,"iv":1.331626134347275,"gamma":0.10497632446134347,"theta":-0.6374523193916349,"vega":0.009640506970849175,"rho":-0.0005827878209415371,"breakevenPct":3.5246727463561505},{"delta":0.45,"premium":1.8143916349809888,"strike":51.35868187579214,"iv":1.4289391888466414,"gamma":0.09848709759188846,"theta":-0.6710644866920152,"vega":0.009501089987325729,"rho":-0.000664948799059418,"breakevenPct":3.23380812341572},{"delta":0.5,"premium":2.2991825095057035,"strike":51.99239543726236,"iv":1.5262522433460075,"gamma":0.09199787072243346,"theta":-0.7046766539923954,"vega":0.00936167300380228,"rho":-0.0007471097771772989,"breakevenPct":2.94294350047529},{"delta":0.55,"premium":2.7839733840304186,"strike":52.626108998732576,"iv":1.6235652978453738,"gamma":0.08550864385297845,"theta":-0.7382888212927756,"vega":0.009222256020278834,"rho":-0.0008292707552951799,"breakevenPct":2.6520788775348594},{"delta":0.6,"premium":3.268764258555133,"strike":53.25982256020279,"iv":1.7208783523447402,"gamma":0.07901941698352344,"theta":-0.7719009885931558,"vega":0.009082839036755386,"rho":-0.0009114317334130608,"breakevenPct":2.3612142545944295},{"delta":0.65,"premium":3.7535551330798484,"strike":53.893536121673,"iv":1.8181914068441065,"gamma":0.07253019011406843,"theta":-0.8055131558935361,"vega":0.00894342205323194,"rho":-0.0009935927115309418,"breakevenPct":2.070349631653999},{"delta":0.7,"premium":4.238346007604562,"strike":54.52724968314322,"iv":1.9155044613434726,"gamma":0.06604096324461343,"theta":-0.8391253231939163,"vega":0.008804005069708491,"rho":-0.0010757536896488225,"breakevenPct":1.7794850087135696},{"delta":0.75,"premium":5.10940588852254,"strike":55.5419211580027,"iv":2.067387562741061,"gamma":0.05800374562919652,"theta":-0.8611110856512095,"vega":0.008413115795441696,"rho":-0.0011677108223721714,"breakevenPct":1.4989936142965659},{"delta":0.8,"premium":7.114940882705762,"strike":57.67546902415506,"iv":2.3795433215641344,"gamma":0.045420067003986,"theta":-0.8489500055378616,"vega":0.007283650423164913,"rho":-0.0012884393383068543,"breakevenPct":1.2489684737318323},{"delta":0.85,"premium":9.120475876888978,"strike":59.809016890307426,"iv":2.691699080387207,"gamma":0.032836388378775505,"theta":-0.8367889254245137,"vega":0.0061541850508881335,"rho":-0.0014091678542415371,"breakevenPct":0.9989433331670992},{"delta":0.9,"premium":28.1704611538308,"strike":78.63411995428791,"iv":6.172962060849894,"gamma":0.007443906123660849,"theta":-1.545957192607781,"vega":0.004691208664055238,"rho":-0.0019871105267534484,"breakevenPct":1.4381664053572114}]},"raw":{"call":[{"delta":0.1,"premium":0.12986421725239616,"strike":54.983226837060705,"iv":1.0330928753993611,"gamma":0.06261869009584664,"theta":-0.24020054313099043,"vega":0.004614760383386581,"rho":0.00012941466065935627,"breakevenPct":7.642755965455266},{"delta":0.15,"premium":0.24567891373801914,"strike":54.58386581469649,"iv":1.013875623003195,"gamma":0.07020654952076677,"theta":-0.24973728434504794,"vega":0.004966198083067093,"rho":0.00019531512133208224,"breakevenPct":7.088954547723637},{"delta":0.2,"premium":0.3614936102236422,"strike":54.18450479233227,"iv":0.9946583706070288,"gamma":0.0777944089456869,"theta":-0.25927402555910545,"vega":0.005317635782747604,"rho":0.0002612155820048082,"breakevenPct":6.5351531299920085},{"delta":0.25,"premium":0.4773083067092652,"strike":53.78514376996805,"iv":0.9754411182108627,"gamma":0.08538226837060703,"theta":-0.26881076677316296,"vega":0.005669073482428115,"rho":0.00032711604267753416,"breakevenPct":5.981351712260379},{"delta":0.3,"premium":0.5931230031948882,"strike":53.385782747603834,"iv":0.9562238658146965,"gamma":0.09297012779552716,"theta":-0.27834750798722047,"vega":0.006020511182108626,"rho":0.0003930165033502602,"breakevenPct":5.42755029452875},{"delta":0.35,"premium":0.7089376996805111,"strike":52.986421725239616,"iv":0.9370066134185304,"gamma":0.10055798722044729,"theta":-0.287884249201278,"vega":0.006371948881789137,"rho":0.0004589169640229861,"breakevenPct":4.873748876797121},{"delta":0.4,"premium":0.8247523961661342,"strike":52.5870607028754,"iv":0.9177893610223642,"gamma":0.10814584664536742,"theta":-0.2974209904153355,"vega":0.006723386581469648,"rho":0.0005248174246957121,"breakevenPct":4.319947459065492},{"delta":0.45,"premium":0.9405670926517572,"strike":52.18769968051118,"iv":0.8985721086261981,"gamma":0.11573370607028755,"theta":-0.306957731629393,"vega":0.007074824281150159,"rho":0.000590717885368438,"breakevenPct":3.7661460413338634},{"delta":0.5,"premium":1.0563817891373803,"strike":51.78833865814696,"iv":0.879354856230032,"gamma":0.12332156549520767,"theta":-0.3164944728434505,"vega":0.00742626198083067,"rho":0.000656618346041164,"breakevenPct":3.2123446236022337},{"delta":0.55,"premium":1.1721964856230034,"strike":51.388977635782744,"iv":0.8601376038338658,"gamma":0.1309094249201278,"theta":-0.326031214057508,"vega":0.007777699680511182,"rho":0.00072251880671389,"breakevenPct":2.658543205870605},{"delta":0.6,"premium":1.2880111821086262,"strike":50.989616613418534,"iv":0.8409203514376997,"gamma":0.13849728434504793,"theta":-0.3355679552715655,"vega":0.008129137380191692,"rho":0.0007884192673866159,"breakevenPct":2.104741788138976},{"delta":0.65,"premium":1.4038258785942492,"strike":50.590255591054316,"iv":0.8217030990415335,"gamma":0.14608514376996806,"theta":-0.34510469648562303,"vega":0.008480575079872203,"rho":0.0008543197280593418,"breakevenPct":1.5509403704073472},{"delta":0.7,"premium":1.519640575079872,"strike":50.1908945686901,"iv":0.8024858466453675,"gamma":0.1536730031948882,"theta":-0.35464143769968054,"vega":0.008832012779552714,"rho":0.0009202201887320678,"breakevenPct":0.9971389526757184},{"delta":0.75,"premium":1.635455271565495,"strike":49.79153354632588,"iv":0.7832685942492013,"gamma":0.1612608626198083,"theta":-0.36417817891373805,"vega":0.009183450479233225,"rho":0.0009861206494047937,"breakevenPct":0.44333753494409045},{"delta":0.8,"premium":1.7512699680511183,"strike":49.39217252396166,"iv":0.764051341853035,"gamma":0.16884872204472845,"theta":-0.37371492012779556,"vega":0.009534888178913738,"rho":0.00105202111007752,"breakevenPct":0},{"delta":0.85,"premium":1.8670846645367412,"strike":48.992811501597444,"iv":0.744834089456869,"gamma":0.17643658146964855,"theta":-0.38325166134185307,"vega":0.009886325878594247,"rho":0.0011179215707502457,"breakevenPct":0},{"delta":0.9,"premium":1.9828993610223642,"strike":48.593450479233226,"iv":0.7256168370607028,"gamma":0.1840244408945687,"theta":-0.3927884025559106,"vega":0.01023776357827476,"rho":0.0011838220314229716,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.21156965185711152,"strike":45.66592039890086,"iv":1.6158885614308303,"gamma":0.039027060638054126,"theta":-0.32228123716102647,"vega":0.004136342572810943,"rho":-0.00014258444245969932,"breakevenPct":11.221971197180189},{"delta":0.15,"premium":0.3275973182786289,"strike":46.55844090983561,"iv":1.534424689637002,"gamma":0.05413680927107428,"theta":-0.37926615537333563,"vega":0.005302664118772445,"rho":-0.00021387999837299874,"breakevenPct":9.70538361024028},{"delta":0.2,"premium":0.44362498470014633,"strike":47.450961420770355,"iv":1.4529608178431737,"gamma":0.06924655790409444,"theta":-0.43625107358564486,"vega":0.0064689856647339485,"rho":-0.00028517555428629815,"breakevenPct":8.188796023300373},{"delta":0.25,"premium":0.5596526511216637,"strike":48.34348193170511,"iv":1.3714969460493454,"gamma":0.0843563065371146,"theta":-0.4932359917979541,"vega":0.007635307210695451,"rho":-0.00035647111019959757,"breakevenPct":6.672208436360468},{"delta":0.3,"premium":0.6756803175431811,"strike":49.23600244263986,"iv":1.290033074255517,"gamma":0.09946605517013474,"theta":-0.5502209100102633,"vega":0.008801628756656953,"rho":-0.00042776666611289693,"breakevenPct":5.155620849420562},{"delta":0.35,"premium":0.8448098859315588,"strike":50.09125475285171,"iv":1.2343130798479087,"gamma":0.11146555133079848,"theta":-0.6038401520912547,"vega":0.009779923954372624,"rho":-0.000500626842823656,"breakevenPct":3.815537369296581},{"delta":0.4,"premium":1.329600760456274,"strike":50.72496831432193,"iv":1.331626134347275,"gamma":0.10497632446134347,"theta":-0.6374523193916349,"vega":0.009640506970849175,"rho":-0.0005827878209415371,"breakevenPct":3.5246727463561505},{"delta":0.45,"premium":1.8143916349809888,"strike":51.35868187579214,"iv":1.4289391888466414,"gamma":0.09848709759188846,"theta":-0.6710644866920152,"vega":0.009501089987325729,"rho":-0.000664948799059418,"breakevenPct":3.23380812341572},{"delta":0.5,"premium":2.2991825095057035,"strike":51.99239543726236,"iv":1.5262522433460075,"gamma":0.09199787072243346,"theta":-0.7046766539923954,"vega":0.00936167300380228,"rho":-0.0007471097771772989,"breakevenPct":2.94294350047529},{"delta":0.55,"premium":2.7839733840304186,"strike":52.626108998732576,"iv":1.6235652978453738,"gamma":0.08550864385297845,"theta":-0.7382888212927756,"vega":0.009222256020278834,"rho":-0.0008292707552951799,"breakevenPct":2.6520788775348594},{"delta":0.6,"premium":3.268764258555133,"strike":53.25982256020279,"iv":1.7208783523447402,"gamma":0.07901941698352344,"theta":-0.7719009885931558,"vega":0.009082839036755386,"rho":-0.0009114317334130608,"breakevenPct":2.3612142545944295},{"delta":0.65,"premium":3.7535551330798484,"strike":53.893536121673,"iv":1.8181914068441065,"gamma":0.07253019011406843,"theta":-0.8055131558935361,"vega":0.00894342205323194,"rho":-0.0009935927115309418,"breakevenPct":2.070349631653999},{"delta":0.7,"premium":4.238346007604562,"strike":54.52724968314322,"iv":1.9155044613434726,"gamma":0.06604096324461343,"theta":-0.8391253231939163,"vega":0.008804005069708491,"rho":-0.0010757536896488225,"breakevenPct":1.7794850087135696},{"delta":0.75,"premium":5.10940588852254,"strike":55.5419211580027,"iv":2.067387562741061,"gamma":0.05800374562919652,"theta":-0.8611110856512095,"vega":0.008413115795441696,"rho":-0.0011677108223721714,"breakevenPct":1.4989936142965659},{"delta":0.8,"premium":7.114940882705762,"strike":57.67546902415506,"iv":2.3795433215641344,"gamma":0.045420067003986,"theta":-0.8489500055378616,"vega":0.007283650423164913,"rho":-0.0012884393383068543,"breakevenPct":1.2489684737318323},{"delta":0.85,"premium":9.120475876888978,"strike":59.809016890307426,"iv":2.691699080387207,"gamma":0.032836388378775505,"theta":-0.8367889254245137,"vega":0.0061541850508881335,"rho":-0.0014091678542415371,"breakevenPct":0.9989433331670992},{"delta":0.9,"premium":28.1704611538308,"strike":78.63411995428791,"iv":6.172962060849894,"gamma":0.007443906123660849,"theta":-1.545957192607781,"vega":0.004691208664055238,"rho":-0.0019871105267534484,"breakevenPct":1.4381664053572114}]}},"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"}}