{"symbol":"GOOS","url":"https://intraalpha.com/companies/GOOS","capturedAt":"2026-10-21T17:47:42.871Z","state":"ready","quote":{"symbol":"GOOS","last_price":8.16,"prev_close":8.19,"regular_close":8.16,"change":-0.03,"change_pct":-0.3663,"regular_change":-0.03,"regular_change_pct":-0.3663,"extended_change":0,"extended_change_pct":0,"bid":8.15,"ask":8.16,"bid_size":1900,"ask_size":600,"volume":478935,"vwap":8.182283,"open":8.2,"high":8.285,"low":8.1,"close":8.16,"trade_count":4675,"last_trade_at":"2026-10-21T17:46:03.836347451Z","last_quote_at":"2026-10-21T17:47:30.004315409Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GOOS","fetched_at":"2026-10-21T17:47:42.433360+00:00","name":"Canada Goose Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Canada Goose Holdings Inc. designs, manufactures and sells performance clothing for men, women, youth, children and babies in Canada, the United States, Asia, Europe and internationally. The company is headquartered in Toronto, Canada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":792028000,"ebitda":247400000,"pe_ratio":19.78,"peg_ratio":3.02,"book_value":3.813,"dividend_per_share":null,"dividend_yield":null,"eps":0.41,"revenue_ttm":1539300000,"gross_profit_ttm":1073500000,"profit_margin":0.037,"operating_margin_ttm":-0.873,"return_on_assets_ttm":0.079,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":0.03,"quarterly_revenue_growth":0.103,"analyst_target_price":9.49,"analyst_number":0,"beta":1.72,"fifty_two_week_high":14.6,"fifty_two_week_low":7.36,"fifty_day_ma":8,"two_hundred_day_ma":10.2,"shares_outstanding":46656500,"forward_pe":14.51,"price_to_sales":0.514,"price_to_book":1.96,"ev_to_revenue":1.08,"ev_to_ebitda":6.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:42.433360+00:00"},"optionObservedAt":"2026-10-21T17:33:03.829Z","bars":[{"c":8.04,"h":8.2,"l":8,"n":65,"o":8.08,"t":"2026-10-14T13:30:00Z","v":13426,"vw":8.047606},{"c":8.05,"h":8.07,"l":7.995,"n":125,"o":8.03,"t":"2026-10-14T13:35:00Z","v":12567,"vw":8.038085},{"c":8.06,"h":8.06,"l":8.035,"n":14,"o":8.035,"t":"2026-10-14T13:40:00Z","v":973,"vw":8.041875},{"c":8.045,"h":8.06,"l":8.04,"n":35,"o":8.06,"t":"2026-10-14T13:45:00Z","v":2482,"vw":8.041834},{"c":7.97,"h":8.04,"l":7.97,"n":119,"o":8.04,"t":"2026-10-14T13:50:00Z","v":26086,"vw":8.001094},{"c":7.99,"h":7.99,"l":7.97,"n":32,"o":7.97,"t":"2026-10-14T13:55:00Z","v":1649,"vw":7.979616},{"c":7.97,"h":8.015,"l":7.97,"n":186,"o":7.985,"t":"2026-10-14T14:00:00Z","v":14243,"vw":7.998866},{"c":7.98,"h":7.9801,"l":7.97,"n":65,"o":7.97,"t":"2026-10-14T14:05:00Z","v":5191,"vw":7.977992},{"c":7.94,"h":7.98,"l":7.935,"n":126,"o":7.98,"t":"2026-10-14T14:10:00Z","v":11425,"vw":7.949882},{"c":7.92,"h":7.94,"l":7.915,"n":87,"o":7.94,"t":"2026-10-14T14:15:00Z","v":6477,"vw":7.93271},{"c":7.94,"h":7.94,"l":7.915,"n":55,"o":7.915,"t":"2026-10-14T14:20:00Z","v":3273,"vw":7.92801},{"c":7.94,"h":7.95,"l":7.93,"n":65,"o":7.93,"t":"2026-10-14T14:25:00Z","v":4150,"vw":7.94532},{"c":7.91,"h":7.945,"l":7.9,"n":169,"o":7.945,"t":"2026-10-14T14:30:00Z","v":17927,"vw":7.921231},{"c":7.92,"h":7.925,"l":7.89,"n":236,"o":7.91,"t":"2026-10-14T14:35:00Z","v":26316,"vw":7.909526},{"c":7.935,"h":7.935,"l":7.91,"n":82,"o":7.91,"t":"2026-10-14T14:40:00Z","v":6162,"vw":7.930259},{"c":7.915,"h":7.935,"l":7.91,"n":83,"o":7.935,"t":"2026-10-14T14:45:00Z","v":5877,"vw":7.921095},{"c":7.915,"h":7.915,"l":7.915,"n":41,"o":7.915,"t":"2026-10-14T14:50:00Z","v":1647,"vw":7.915},{"c":7.87,"h":7.9199,"l":7.87,"n":114,"o":7.91,"t":"2026-10-14T14:55:00Z","v":11372,"vw":7.892108},{"c":7.875,"h":7.875,"l":7.865,"n":48,"o":7.87,"t":"2026-10-14T15:00:00Z","v":2695,"vw":7.87094},{"c":7.875,"h":7.885,"l":7.87,"n":70,"o":7.87,"t":"2026-10-14T15:05:00Z","v":5424,"vw":7.881031},{"c":7.9,"h":7.905,"l":7.88,"n":242,"o":7.88,"t":"2026-10-14T15:10:00Z","v":34295,"vw":7.897937},{"c":7.905,"h":7.92,"l":7.885,"n":232,"o":7.902,"t":"2026-10-14T15:15:00Z","v":46360,"vw":7.899171},{"c":7.93,"h":7.93,"l":7.89,"n":70,"o":7.9,"t":"2026-10-14T15:20:00Z","v":8886,"vw":7.904405},{"c":7.925,"h":7.925,"l":7.92,"n":41,"o":7.925,"t":"2026-10-14T15:25:00Z","v":1238,"vw":7.923915},{"c":7.89,"h":7.92,"l":7.89,"n":91,"o":7.92,"t":"2026-10-14T15:30:00Z","v":7624,"vw":7.90654},{"c":7.885,"h":7.895,"l":7.885,"n":61,"o":7.89,"t":"2026-10-14T15:35:00Z","v":4410,"vw":7.891627},{"c":7.88,"h":7.885,"l":7.8711,"n":38,"o":7.885,"t":"2026-10-14T15:40:00Z","v":2804,"vw":7.881176},{"c":7.915,"h":7.92,"l":7.88,"n":98,"o":7.88,"t":"2026-10-14T15:45:00Z","v":10387,"vw":7.909541},{"c":7.92,"h":7.92,"l":7.9113,"n":25,"o":7.915,"t":"2026-10-14T15:50:00Z","v":1613,"vw":7.914531},{"c":7.93,"h":7.93,"l":7.92,"n":73,"o":7.92,"t":"2026-10-14T15:55:00Z","v":5076,"vw":7.924364},{"c":7.9,"h":7.925,"l":7.895,"n":55,"o":7.925,"t":"2026-10-14T16:00:00Z","v":4329,"vw":7.907275},{"c":7.92,"h":7.92,"l":7.895,"n":138,"o":7.895,"t":"2026-10-14T16:05:00Z","v":11666,"vw":7.905716},{"c":7.89,"h":7.93,"l":7.89,"n":65,"o":7.93,"t":"2026-10-14T16:10:00Z","v":3879,"vw":7.905246},{"c":7.895,"h":7.905,"l":7.885,"n":157,"o":7.9,"t":"2026-10-14T16:15:00Z","v":17905,"vw":7.899599},{"c":7.895,"h":7.895,"l":7.89,"n":22,"o":7.89,"t":"2026-10-14T16:20:00Z","v":1331,"vw":7.891471},{"c":7.905,"h":7.905,"l":7.9,"n":57,"o":7.9,"t":"2026-10-14T16:25:00Z","v":4182,"vw":7.90341},{"c":7.895,"h":7.905,"l":7.89,"n":61,"o":7.905,"t":"2026-10-14T16:30:00Z","v":5707,"vw":7.896662},{"c":7.895,"h":7.895,"l":7.89,"n":8,"o":7.89,"t":"2026-10-14T16:35:00Z","v":863,"vw":7.893468},{"c":7.895,"h":7.895,"l":7.8911,"n":32,"o":7.895,"t":"2026-10-14T16:40:00Z","v":1895,"vw":7.894497},{"c":7.88,"h":7.895,"l":7.88,"n":48,"o":7.8923,"t":"2026-10-14T16:45:00Z","v":3396,"vw":7.889984},{"c":7.88,"h":7.88,"l":7.875,"n":35,"o":7.88,"t":"2026-10-14T16:50:00Z","v":4330,"vw":7.878319},{"c":7.885,"h":7.885,"l":7.88,"n":39,"o":7.88,"t":"2026-10-14T16:55:00Z","v":2906,"vw":7.880231},{"c":7.885,"h":7.895,"l":7.88,"n":51,"o":7.89,"t":"2026-10-14T17:00:00Z","v":3725,"vw":7.887954},{"c":7.885,"h":7.895,"l":7.88,"n":36,"o":7.89,"t":"2026-10-14T17:05:00Z","v":2576,"vw":7.886053},{"c":7.875,"h":7.875,"l":7.87,"n":32,"o":7.875,"t":"2026-10-14T17:10:00Z","v":2543,"vw":7.873659},{"c":7.88,"h":7.88,"l":7.87,"n":72,"o":7.87,"t":"2026-10-14T17:15:00Z","v":13924,"vw":7.873632},{"c":7.895,"h":7.9,"l":7.89,"n":61,"o":7.89,"t":"2026-10-14T17:20:00Z","v":1716,"vw":7.895725},{"c":7.885,"h":7.895,"l":7.88,"n":50,"o":7.8924,"t":"2026-10-14T17:25:00Z","v":5643,"vw":7.88443},{"c":7.87,"h":7.88,"l":7.87,"n":30,"o":7.88,"t":"2026-10-14T17:30:00Z","v":4560,"vw":7.874975},{"c":7.865,"h":7.87,"l":7.865,"n":23,"o":7.87,"t":"2026-10-14T17:35:00Z","v":1954,"vw":7.868929},{"c":7.85,"h":7.865,"l":7.85,"n":80,"o":7.865,"t":"2026-10-14T17:40:00Z","v":12429,"vw":7.854217},{"c":7.845,"h":7.855,"l":7.84,"n":73,"o":7.855,"t":"2026-10-14T17:45:00Z","v":9639,"vw":7.848993},{"c":7.84,"h":7.845,"l":7.83,"n":26,"o":7.835,"t":"2026-10-14T17:50:00Z","v":2406,"vw":7.839741},{"c":7.85,"h":7.85,"l":7.835,"n":25,"o":7.84,"t":"2026-10-14T17:55:00Z","v":1555,"vw":7.840454},{"c":7.845,"h":7.845,"l":7.84,"n":41,"o":7.845,"t":"2026-10-14T18:00:00Z","v":3336,"vw":7.840699},{"c":7.835,"h":7.845,"l":7.835,"n":54,"o":7.845,"t":"2026-10-14T18:05:00Z","v":5424,"vw":7.840989},{"c":7.835,"h":7.845,"l":7.83,"n":58,"o":7.835,"t":"2026-10-14T18:10:00Z","v":6440,"vw":7.837876},{"c":7.855,"h":7.855,"l":7.835,"n":81,"o":7.835,"t":"2026-10-14T18:15:00Z","v":7134,"vw":7.849857},{"c":7.845,"h":7.86,"l":7.845,"n":79,"o":7.855,"t":"2026-10-14T18:20:00Z","v":6314,"vw":7.849622},{"c":7.855,"h":7.855,"l":7.84,"n":48,"o":7.845,"t":"2026-10-14T18:25:00Z","v":4618,"vw":7.844937},{"c":7.855,"h":7.855,"l":7.855,"n":37,"o":7.855,"t":"2026-10-14T18:30:00Z","v":1797,"vw":7.855},{"c":7.855,"h":7.855,"l":7.855,"n":24,"o":7.855,"t":"2026-10-14T18:35:00Z","v":3139,"vw":7.855},{"c":7.855,"h":7.86,"l":7.855,"n":40,"o":7.86,"t":"2026-10-14T18:40:00Z","v":3334,"vw":7.855172},{"c":7.855,"h":7.855,"l":7.85,"n":66,"o":7.855,"t":"2026-10-14T18:45:00Z","v":5448,"vw":7.850745},{"c":7.855,"h":7.86,"l":7.855,"n":26,"o":7.855,"t":"2026-10-14T18:50:00Z","v":2851,"vw":7.855238},{"c":7.885,"h":7.895,"l":7.855,"n":167,"o":7.855,"t":"2026-10-14T18:55:00Z","v":65034,"vw":7.878304},{"c":7.875,"h":7.8826,"l":7.875,"n":103,"o":7.8826,"t":"2026-10-14T19:00:00Z","v":12328,"vw":7.878168},{"c":7.875,"h":7.8774,"l":7.875,"n":44,"o":7.875,"t":"2026-10-14T19:05:00Z","v":2050,"vw":7.875558},{"c":7.875,"h":7.885,"l":7.87,"n":124,"o":7.875,"t":"2026-10-14T19:10:00Z","v":11404,"vw":7.878009},{"c":7.845,"h":7.875,"l":7.835,"n":273,"o":7.875,"t":"2026-10-14T19:15:00Z","v":66644,"vw":7.851691},{"c":7.855,"h":7.86,"l":7.845,"n":94,"o":7.845,"t":"2026-10-14T19:20:00Z","v":5901,"vw":7.854854},{"c":7.86,"h":7.86,"l":7.855,"n":104,"o":7.855,"t":"2026-10-14T19:25:00Z","v":5834,"vw":7.858261},{"c":7.875,"h":7.875,"l":7.855,"n":116,"o":7.855,"t":"2026-10-14T19:30:00Z","v":8680,"vw":7.865794},{"c":7.88,"h":7.88,"l":7.8734,"n":117,"o":7.875,"t":"2026-10-14T19:35:00Z","v":8338,"vw":7.8754},{"c":7.885,"h":7.895,"l":7.87,"n":270,"o":7.88,"t":"2026-10-14T19:40:00Z","v":22040,"vw":7.883335},{"c":7.9,"h":7.9,"l":7.88,"n":117,"o":7.89,"t":"2026-10-14T19:45:00Z","v":7119,"vw":7.89051},{"c":7.925,"h":7.925,"l":7.9,"n":222,"o":7.9,"t":"2026-10-14T19:50:00Z","v":17685,"vw":7.915752},{"c":7.905,"h":7.93,"l":7.9,"n":740,"o":7.925,"t":"2026-10-14T19:55:00Z","v":77715,"vw":7.911255},{"c":7.91,"h":7.91,"l":7.9,"n":14,"o":7.9,"t":"2026-10-14T20:00:00Z","v":25542,"vw":7.900091},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T20:45:00Z","v":1167,"vw":7.9},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-14T22:30:00Z","v":100,"vw":7.87},{"c":7.9712,"h":7.9712,"l":7.9712,"n":1,"o":7.9712,"t":"2026-10-15T12:50:00Z","v":400,"vw":7.9712},{"c":8.02,"h":8.08,"l":7.98,"n":67,"o":8,"t":"2026-10-15T13:30:00Z","v":7209,"vw":8.0401},{"c":8.04,"h":8.05,"l":8.0137,"n":88,"o":8.0137,"t":"2026-10-15T13:35:00Z","v":8765,"vw":8.034092},{"c":8.04,"h":8.06,"l":8.03,"n":58,"o":8.04,"t":"2026-10-15T13:40:00Z","v":7013,"vw":8.04807},{"c":8.065,"h":8.065,"l":8.03,"n":34,"o":8.03,"t":"2026-10-15T13:45:00Z","v":6596,"vw":8.037058},{"c":8.08,"h":8.11,"l":8.08,"n":72,"o":8.08,"t":"2026-10-15T13:50:00Z","v":8711,"vw":8.095134},{"c":8.12,"h":8.13,"l":8.0996,"n":51,"o":8.0996,"t":"2026-10-15T13:55:00Z","v":5238,"vw":8.107828},{"c":8.125,"h":8.16,"l":8.12,"n":163,"o":8.125,"t":"2026-10-15T14:00:00Z","v":40133,"vw":8.147634},{"c":8.145,"h":8.155,"l":8.13,"n":120,"o":8.13,"t":"2026-10-15T14:05:00Z","v":10182,"vw":8.147389},{"c":8.15,"h":8.15,"l":8.1423,"n":142,"o":8.145,"t":"2026-10-15T14:10:00Z","v":13660,"vw":8.149286},{"c":8.175,"h":8.19,"l":8.155,"n":144,"o":8.16,"t":"2026-10-15T14:15:00Z","v":11007,"vw":8.165848},{"c":8.16,"h":8.165,"l":8.155,"n":91,"o":8.165,"t":"2026-10-15T14:20:00Z","v":8192,"vw":8.159957},{"c":8.1986,"h":8.2,"l":8.165,"n":136,"o":8.17,"t":"2026-10-15T14:25:00Z","v":8668,"vw":8.185214},{"c":8.215,"h":8.215,"l":8.2,"n":103,"o":8.2,"t":"2026-10-15T14:30:00Z","v":5253,"vw":8.209339},{"c":8.2,"h":8.215,"l":8.2,"n":101,"o":8.21,"t":"2026-10-15T14:35:00Z","v":5657,"vw":8.208996},{"c":8.2098,"h":8.23,"l":8.195,"n":233,"o":8.2,"t":"2026-10-15T14:40:00Z","v":19787,"vw":8.216498},{"c":8.21,"h":8.21,"l":8.1901,"n":65,"o":8.21,"t":"2026-10-15T14:45:00Z","v":3685,"vw":8.201057},{"c":8.22,"h":8.23,"l":8.2,"n":180,"o":8.215,"t":"2026-10-15T14:50:00Z","v":15647,"vw":8.214066},{"c":8.235,"h":8.24,"l":8.23,"n":76,"o":8.23,"t":"2026-10-15T14:55:00Z","v":6214,"vw":8.234596},{"c":8.27,"h":8.275,"l":8.24,"n":130,"o":8.24,"t":"2026-10-15T15:00:00Z","v":9462,"vw":8.254554},{"c":8.28,"h":8.285,"l":8.265,"n":144,"o":8.28,"t":"2026-10-15T15:05:00Z","v":9309,"vw":8.27737},{"c":8.3,"h":8.3,"l":8.29,"n":116,"o":8.29,"t":"2026-10-15T15:10:00Z","v":8547,"vw":8.292299},{"c":8.32,"h":8.335,"l":8.31,"n":105,"o":8.31,"t":"2026-10-15T15:15:00Z","v":7355,"vw":8.322907},{"c":8.3011,"h":8.32,"l":8.3011,"n":74,"o":8.32,"t":"2026-10-15T15:20:00Z","v":3360,"vw":8.312419},{"c":8.32,"h":8.325,"l":8.3,"n":112,"o":8.302,"t":"2026-10-15T15:25:00Z","v":7439,"vw":8.311668},{"c":8.295,"h":8.32,"l":8.29,"n":96,"o":8.32,"t":"2026-10-15T15:30:00Z","v":7054,"vw":8.308131},{"c":8.31,"h":8.315,"l":8.3,"n":101,"o":8.3,"t":"2026-10-15T15:35:00Z","v":8220,"vw":8.309835},{"c":8.295,"h":8.315,"l":8.295,"n":109,"o":8.31,"t":"2026-10-15T15:40:00Z","v":4406,"vw":8.303452},{"c":8.3,"h":8.305,"l":8.28,"n":156,"o":8.295,"t":"2026-10-15T15:45:00Z","v":9218,"vw":8.295255},{"c":8.295,"h":8.3,"l":8.29,"n":77,"o":8.3,"t":"2026-10-15T15:50:00Z","v":2622,"vw":8.296338},{"c":8.295,"h":8.31,"l":8.29,"n":133,"o":8.29,"t":"2026-10-15T15:55:00Z","v":10501,"vw":8.298651},{"c":8.295,"h":8.2952,"l":8.29,"n":111,"o":8.295,"t":"2026-10-15T16:00:00Z","v":6199,"vw":8.292954},{"c":8.285,"h":8.305,"l":8.27,"n":106,"o":8.295,"t":"2026-10-15T16:05:00Z","v":8639,"vw":8.292644},{"c":8.27,"h":8.285,"l":8.27,"n":70,"o":8.285,"t":"2026-10-15T16:10:00Z","v":4502,"vw":8.277674},{"c":8.295,"h":8.295,"l":8.28,"n":29,"o":8.28,"t":"2026-10-15T16:15:00Z","v":1964,"vw":8.284934},{"c":8.305,"h":8.305,"l":8.295,"n":36,"o":8.3,"t":"2026-10-15T16:20:00Z","v":2161,"vw":8.300106},{"c":8.295,"h":8.315,"l":8.295,"n":106,"o":8.31,"t":"2026-10-15T16:25:00Z","v":11602,"vw":8.305541},{"c":8.27,"h":8.295,"l":8.265,"n":140,"o":8.29,"t":"2026-10-15T16:30:00Z","v":10786,"vw":8.284435},{"c":8.305,"h":8.32,"l":8.27,"n":290,"o":8.27,"t":"2026-10-15T16:35:00Z","v":40687,"vw":8.299679},{"c":8.315,"h":8.32,"l":8.3,"n":126,"o":8.305,"t":"2026-10-15T16:40:00Z","v":13913,"vw":8.313133},{"c":8.315,"h":8.325,"l":8.315,"n":85,"o":8.315,"t":"2026-10-15T16:45:00Z","v":4230,"vw":8.318236},{"c":8.289,"h":8.32,"l":8.289,"n":121,"o":8.315,"t":"2026-10-15T16:50:00Z","v":9391,"vw":8.303716},{"c":8.305,"h":8.305,"l":8.29,"n":26,"o":8.29,"t":"2026-10-15T16:55:00Z","v":1785,"vw":8.3008},{"c":8.3,"h":8.315,"l":8.3,"n":75,"o":8.305,"t":"2026-10-15T17:00:00Z","v":10551,"vw":8.306773},{"c":8.3,"h":8.31,"l":8.3,"n":65,"o":8.305,"t":"2026-10-15T17:05:00Z","v":4735,"vw":8.301432},{"c":8.295,"h":8.3,"l":8.295,"n":47,"o":8.3,"t":"2026-10-15T17:10:00Z","v":2173,"vw":8.2995},{"c":8.255,"h":8.295,"l":8.255,"n":230,"o":8.295,"t":"2026-10-15T17:15:00Z","v":29012,"vw":8.272694},{"c":8.245,"h":8.259,"l":8.24,"n":86,"o":8.255,"t":"2026-10-15T17:20:00Z","v":14295,"vw":8.252954},{"c":8.245,"h":8.245,"l":8.24,"n":43,"o":8.245,"t":"2026-10-15T17:25:00Z","v":1814,"vw":8.242549},{"c":8.285,"h":8.285,"l":8.245,"n":149,"o":8.245,"t":"2026-10-15T17:30:00Z","v":14360,"vw":8.264558},{"c":8.3,"h":8.305,"l":8.28,"n":78,"o":8.28,"t":"2026-10-15T17:35:00Z","v":10615,"vw":8.289708},{"c":8.295,"h":8.305,"l":8.285,"n":52,"o":8.305,"t":"2026-10-15T17:40:00Z","v":3719,"vw":8.294858},{"c":8.3,"h":8.305,"l":8.295,"n":62,"o":8.295,"t":"2026-10-15T17:45:00Z","v":3563,"vw":8.300236},{"c":8.305,"h":8.305,"l":8.295,"n":53,"o":8.305,"t":"2026-10-15T17:50:00Z","v":3822,"vw":8.299826},{"c":8.325,"h":8.33,"l":8.31,"n":86,"o":8.31,"t":"2026-10-15T17:55:00Z","v":5696,"vw":8.317452},{"c":8.33,"h":8.33,"l":8.31,"n":348,"o":8.325,"t":"2026-10-15T18:00:00Z","v":37339,"vw":8.327719},{"c":8.33,"h":8.33,"l":8.32,"n":51,"o":8.325,"t":"2026-10-15T18:05:00Z","v":2923,"vw":8.32178},{"c":8.325,"h":8.33,"l":8.32,"n":43,"o":8.33,"t":"2026-10-15T18:10:00Z","v":1911,"vw":8.323932},{"c":8.325,"h":8.3272,"l":8.32,"n":82,"o":8.325,"t":"2026-10-15T18:15:00Z","v":3529,"vw":8.323537},{"c":8.315,"h":8.325,"l":8.31,"n":81,"o":8.325,"t":"2026-10-15T18:20:00Z","v":5040,"vw":8.318891},{"c":8.315,"h":8.315,"l":8.31,"n":64,"o":8.315,"t":"2026-10-15T18:25:00Z","v":2812,"vw":8.313929},{"c":8.305,"h":8.315,"l":8.3,"n":104,"o":8.31,"t":"2026-10-15T18:30:00Z","v":15684,"vw":8.309513},{"c":8.305,"h":8.305,"l":8.295,"n":85,"o":8.3,"t":"2026-10-15T18:35:00Z","v":6820,"vw":8.300111},{"c":8.305,"h":8.31,"l":8.295,"n":123,"o":8.31,"t":"2026-10-15T18:40:00Z","v":11474,"vw":8.300606},{"c":8.315,"h":8.315,"l":8.305,"n":96,"o":8.305,"t":"2026-10-15T18:45:00Z","v":6952,"vw":8.310624},{"c":8.325,"h":8.329,"l":8.315,"n":82,"o":8.315,"t":"2026-10-15T18:50:00Z","v":4407,"vw":8.32311},{"c":8.325,"h":8.33,"l":8.325,"n":76,"o":8.325,"t":"2026-10-15T18:55:00Z","v":4019,"vw":8.326379},{"c":8.325,"h":8.335,"l":8.32,"n":187,"o":8.33,"t":"2026-10-15T19:00:00Z","v":11674,"vw":8.329943},{"c":8.335,"h":8.335,"l":8.32,"n":87,"o":8.325,"t":"2026-10-15T19:05:00Z","v":4677,"vw":8.32916},{"c":8.335,"h":8.34,"l":8.335,"n":108,"o":8.339,"t":"2026-10-15T19:10:00Z","v":3393,"vw":8.337297},{"c":8.335,"h":8.34,"l":8.33,"n":97,"o":8.34,"t":"2026-10-15T19:15:00Z","v":4118,"vw":8.334311},{"c":8.315,"h":8.335,"l":8.31,"n":125,"o":8.335,"t":"2026-10-15T19:20:00Z","v":10916,"vw":8.323235},{"c":8.315,"h":8.32,"l":8.31,"n":160,"o":8.315,"t":"2026-10-15T19:25:00Z","v":13569,"vw":8.313207},{"c":8.325,"h":8.325,"l":8.32,"n":97,"o":8.32,"t":"2026-10-15T19:30:00Z","v":6108,"vw":8.323561},{"c":8.315,"h":8.325,"l":8.315,"n":149,"o":8.32,"t":"2026-10-15T19:35:00Z","v":11466,"vw":8.320219},{"c":8.32,"h":8.32,"l":8.31,"n":152,"o":8.315,"t":"2026-10-15T19:40:00Z","v":10654,"vw":8.315125},{"c":8.305,"h":8.325,"l":8.3024,"n":213,"o":8.315,"t":"2026-10-15T19:45:00Z","v":26325,"vw":8.316877},{"c":8.29,"h":8.305,"l":8.285,"n":295,"o":8.305,"t":"2026-10-15T19:50:00Z","v":33049,"vw":8.295577},{"c":8.27,"h":8.29,"l":8.27,"n":550,"o":8.285,"t":"2026-10-15T19:55:00Z","v":38316,"vw":8.278748},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-15T20:00:00Z","v":45521,"vw":8.27},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-15T20:05:00Z","v":1000,"vw":8.11},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-15T20:25:00Z","v":600,"vw":8.33},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T09:20:00Z","v":991,"vw":8.28},{"c":8.27,"h":8.2965,"l":8.25,"n":15,"o":8.26,"t":"2026-10-16T13:30:00Z","v":6085,"vw":8.255111},{"c":8.28,"h":8.2995,"l":8.27,"n":28,"o":8.272,"t":"2026-10-16T13:35:00Z","v":1910,"vw":8.278734},{"c":8.33,"h":8.3349,"l":8.29,"n":52,"o":8.29,"t":"2026-10-16T13:40:00Z","v":7426,"vw":8.318246},{"c":8.375,"h":8.38,"l":8.33,"n":132,"o":8.33,"t":"2026-10-16T13:45:00Z","v":30715,"vw":8.365514},{"c":8.36,"h":8.382,"l":8.36,"n":40,"o":8.382,"t":"2026-10-16T13:50:00Z","v":5041,"vw":8.37539},{"c":8.375,"h":8.375,"l":8.3601,"n":114,"o":8.37,"t":"2026-10-16T13:55:00Z","v":11049,"vw":8.369035},{"c":8.335,"h":8.385,"l":8.335,"n":111,"o":8.38,"t":"2026-10-16T14:00:00Z","v":8584,"vw":8.365708},{"c":8.285,"h":8.345,"l":8.285,"n":141,"o":8.34,"t":"2026-10-16T14:05:00Z","v":20766,"vw":8.315437},{"c":8.26,"h":8.29,"l":8.26,"n":78,"o":8.29,"t":"2026-10-16T14:10:00Z","v":8810,"vw":8.273703},{"c":8.24,"h":8.255,"l":8.235,"n":88,"o":8.255,"t":"2026-10-16T14:15:00Z","v":14239,"vw":8.242155},{"c":8.245,"h":8.245,"l":8.2391,"n":42,"o":8.24,"t":"2026-10-16T14:20:00Z","v":4642,"vw":8.242168},{"c":8.26,"h":8.26,"l":8.2495,"n":52,"o":8.25,"t":"2026-10-16T14:25:00Z","v":4403,"vw":8.25258},{"c":8.25,"h":8.265,"l":8.2423,"n":59,"o":8.255,"t":"2026-10-16T14:30:00Z","v":19360,"vw":8.252506},{"c":8.23,"h":8.25,"l":8.23,"n":36,"o":8.25,"t":"2026-10-16T14:35:00Z","v":3731,"vw":8.245109},{"c":8.205,"h":8.22,"l":8.205,"n":51,"o":8.22,"t":"2026-10-16T14:40:00Z","v":2742,"vw":8.215576},{"c":8.205,"h":8.205,"l":8.195,"n":56,"o":8.205,"t":"2026-10-16T14:45:00Z","v":4953,"vw":8.201673},{"c":8.205,"h":8.21,"l":8.205,"n":31,"o":8.205,"t":"2026-10-16T14:50:00Z","v":1392,"vw":8.207967},{"c":8.215,"h":8.215,"l":8.205,"n":72,"o":8.205,"t":"2026-10-16T14:55:00Z","v":4634,"vw":8.210768},{"c":8.2,"h":8.21,"l":8.2,"n":31,"o":8.21,"t":"2026-10-16T15:00:00Z","v":1730,"vw":8.208032},{"c":8.215,"h":8.215,"l":8.205,"n":24,"o":8.21,"t":"2026-10-16T15:05:00Z","v":1758,"vw":8.210808},{"c":8.26,"h":8.268,"l":8.2199,"n":79,"o":8.22,"t":"2026-10-16T15:10:00Z","v":5454,"vw":8.247113},{"c":8.25,"h":8.255,"l":8.2426,"n":68,"o":8.25,"t":"2026-10-16T15:15:00Z","v":7255,"vw":8.25077},{"c":8.24,"h":8.245,"l":8.24,"n":24,"o":8.245,"t":"2026-10-16T15:20:00Z","v":1265,"vw":8.241987},{"c":8.24,"h":8.24,"l":8.23,"n":71,"o":8.2392,"t":"2026-10-16T15:25:00Z","v":6460,"vw":8.235007},{"c":8.245,"h":8.25,"l":8.245,"n":50,"o":8.245,"t":"2026-10-16T15:30:00Z","v":2309,"vw":8.246345},{"c":8.24,"h":8.25,"l":8.24,"n":37,"o":8.25,"t":"2026-10-16T15:35:00Z","v":1204,"vw":8.244409},{"c":8.225,"h":8.24,"l":8.21,"n":257,"o":8.2388,"t":"2026-10-16T15:40:00Z","v":20145,"vw":8.226293},{"c":8.24,"h":8.24,"l":8.225,"n":29,"o":8.225,"t":"2026-10-16T15:45:00Z","v":1416,"vw":8.231051},{"c":8.23,"h":8.23,"l":8.23,"n":44,"o":8.23,"t":"2026-10-16T15:50:00Z","v":2164,"vw":8.23},{"c":8.215,"h":8.225,"l":8.215,"n":37,"o":8.225,"t":"2026-10-16T15:55:00Z","v":4231,"vw":8.219477},{"c":8.225,"h":8.23,"l":8.22,"n":66,"o":8.22,"t":"2026-10-16T16:00:00Z","v":4632,"vw":8.221036},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-10-16T16:05:00Z","v":594,"vw":8.23},{"c":8.24,"h":8.24,"l":8.23,"n":73,"o":8.23,"t":"2026-10-16T16:10:00Z","v":3664,"vw":8.23341},{"c":8.215,"h":8.25,"l":8.215,"n":52,"o":8.25,"t":"2026-10-16T16:15:00Z","v":3085,"vw":8.226309},{"c":8.23,"h":8.23,"l":8.22,"n":43,"o":8.22,"t":"2026-10-16T16:20:00Z","v":1864,"vw":8.2235},{"c":8.22,"h":8.23,"l":8.22,"n":18,"o":8.225,"t":"2026-10-16T16:25:00Z","v":1148,"vw":8.225707},{"c":8.22,"h":8.225,"l":8.215,"n":62,"o":8.22,"t":"2026-10-16T16:30:00Z","v":4301,"vw":8.219517},{"c":8.22,"h":8.22,"l":8.21,"n":20,"o":8.215,"t":"2026-10-16T16:35:00Z","v":2290,"vw":8.21405},{"c":8.225,"h":8.2255,"l":8.21,"n":53,"o":8.215,"t":"2026-10-16T16:40:00Z","v":5139,"vw":8.216596},{"c":8.18,"h":8.23,"l":8.18,"n":87,"o":8.23,"t":"2026-10-16T16:45:00Z","v":9732,"vw":8.210025},{"c":8.175,"h":8.185,"l":8.175,"n":29,"o":8.185,"t":"2026-10-16T16:50:00Z","v":1247,"vw":8.1785},{"c":8.1799,"h":8.18,"l":8.175,"n":15,"o":8.18,"t":"2026-10-16T16:55:00Z","v":1650,"vw":8.179622},{"c":8.145,"h":8.18,"l":8.145,"n":62,"o":8.18,"t":"2026-10-16T17:00:00Z","v":3263,"vw":8.161531},{"c":8.14,"h":8.145,"l":8.135,"n":83,"o":8.145,"t":"2026-10-16T17:05:00Z","v":4534,"vw":8.140461},{"c":8.15,"h":8.155,"l":8.145,"n":51,"o":8.145,"t":"2026-10-16T17:10:00Z","v":3030,"vw":8.14989},{"c":8.15,"h":8.16,"l":8.15,"n":35,"o":8.155,"t":"2026-10-16T17:15:00Z","v":2665,"vw":8.152533},{"c":8.155,"h":8.155,"l":8.14,"n":60,"o":8.145,"t":"2026-10-16T17:20:00Z","v":3234,"vw":8.148732},{"c":8.155,"h":8.16,"l":8.15,"n":50,"o":8.16,"t":"2026-10-16T17:25:00Z","v":3969,"vw":8.155345},{"c":8.155,"h":8.16,"l":8.15,"n":55,"o":8.155,"t":"2026-10-16T17:30:00Z","v":5781,"vw":8.150521},{"c":8.145,"h":8.16,"l":8.145,"n":37,"o":8.16,"t":"2026-10-16T17:35:00Z","v":2488,"vw":8.151797},{"c":8.16,"h":8.1789,"l":8.15,"n":93,"o":8.15,"t":"2026-10-16T17:40:00Z","v":8757,"vw":8.162786},{"c":8.145,"h":8.16,"l":8.145,"n":43,"o":8.16,"t":"2026-10-16T17:45:00Z","v":2972,"vw":8.152027},{"c":8.125,"h":8.145,"l":8.125,"n":52,"o":8.145,"t":"2026-10-16T17:50:00Z","v":2236,"vw":8.135717},{"c":8.12,"h":8.13,"l":8.12,"n":50,"o":8.13,"t":"2026-10-16T17:55:00Z","v":4350,"vw":8.125565},{"c":8.08,"h":8.11,"l":8.0726,"n":114,"o":8.11,"t":"2026-10-16T18:00:00Z","v":16068,"vw":8.088887},{"c":8.075,"h":8.085,"l":8.075,"n":126,"o":8.08,"t":"2026-10-16T18:05:00Z","v":16282,"vw":8.079644},{"c":8.07,"h":8.075,"l":8.07,"n":49,"o":8.075,"t":"2026-10-16T18:10:00Z","v":6421,"vw":8.071138},{"c":8.075,"h":8.075,"l":8.07,"n":54,"o":8.07,"t":"2026-10-16T18:15:00Z","v":3722,"vw":8.072018},{"c":8.065,"h":8.075,"l":8.06,"n":79,"o":8.075,"t":"2026-10-16T18:20:00Z","v":7661,"vw":8.065202},{"c":8.07,"h":8.07,"l":8.06,"n":43,"o":8.06,"t":"2026-10-16T18:25:00Z","v":3232,"vw":8.064044},{"c":8.085,"h":8.09,"l":8.065,"n":55,"o":8.065,"t":"2026-10-16T18:30:00Z","v":3523,"vw":8.074769},{"c":8.08,"h":8.08,"l":8.065,"n":92,"o":8.08,"t":"2026-10-16T18:35:00Z","v":5745,"vw":8.072927},{"c":8.075,"h":8.085,"l":8.075,"n":29,"o":8.085,"t":"2026-10-16T18:40:00Z","v":1111,"vw":8.080873},{"c":8.065,"h":8.07,"l":8.065,"n":44,"o":8.07,"t":"2026-10-16T18:45:00Z","v":1939,"vw":8.066562},{"c":8.065,"h":8.075,"l":8.065,"n":38,"o":8.075,"t":"2026-10-16T18:50:00Z","v":2355,"vw":8.067693},{"c":8.07,"h":8.07,"l":8.065,"n":45,"o":8.065,"t":"2026-10-16T18:55:00Z","v":2100,"vw":8.06586},{"c":8.045,"h":8.065,"l":8.045,"n":106,"o":8.065,"t":"2026-10-16T19:00:00Z","v":7703,"vw":8.052511},{"c":8.045,"h":8.055,"l":8.045,"n":101,"o":8.05,"t":"2026-10-16T19:05:00Z","v":8661,"vw":8.049006},{"c":8.045,"h":8.05,"l":8.035,"n":95,"o":8.045,"t":"2026-10-16T19:10:00Z","v":9920,"vw":8.041729},{"c":8.05,"h":8.055,"l":8.045,"n":138,"o":8.045,"t":"2026-10-16T19:15:00Z","v":15086,"vw":8.048869},{"c":8.075,"h":8.075,"l":8.06,"n":142,"o":8.06,"t":"2026-10-16T19:20:00Z","v":16482,"vw":8.064462},{"c":8.05,"h":8.075,"l":8.045,"n":103,"o":8.075,"t":"2026-10-16T19:25:00Z","v":10266,"vw":8.061897},{"c":8.045,"h":8.05,"l":8.0426,"n":80,"o":8.0426,"t":"2026-10-16T19:30:00Z","v":6585,"vw":8.047993},{"c":8.0394,"h":8.045,"l":8.025,"n":140,"o":8.045,"t":"2026-10-16T19:35:00Z","v":17311,"vw":8.035483},{"c":8.03,"h":8.04,"l":8.025,"n":159,"o":8.035,"t":"2026-10-16T19:40:00Z","v":18136,"vw":8.029625},{"c":8.06,"h":8.065,"l":8.04,"n":171,"o":8.04,"t":"2026-10-16T19:45:00Z","v":19269,"vw":8.056566},{"c":8.055,"h":8.065,"l":8.05,"n":352,"o":8.065,"t":"2026-10-16T19:50:00Z","v":34904,"vw":8.057867},{"c":8.08,"h":8.08,"l":8.05,"n":614,"o":8.055,"t":"2026-10-16T19:55:00Z","v":61472,"vw":8.065802},{"c":8.08,"h":8.08,"l":8.08,"n":15,"o":8.08,"t":"2026-10-16T20:00:00Z","v":39627,"vw":8.08},{"c":8.11,"h":8.11,"l":8.05,"n":10,"o":8.05,"t":"2026-10-19T08:00:00Z","v":5215,"vw":8.071973},{"c":8.055,"h":8.16,"l":8.05,"n":210,"o":8.05,"t":"2026-10-19T13:30:00Z","v":17744,"vw":8.081467},{"c":8.075,"h":8.075,"l":8.07,"n":9,"o":8.07,"t":"2026-10-19T13:35:00Z","v":1275,"vw":8.070834},{"c":8.04,"h":8.09,"l":8.04,"n":14,"o":8.09,"t":"2026-10-19T13:40:00Z","v":1590,"vw":8.07},{"c":8.034,"h":8.034,"l":8.034,"n":1,"o":8.034,"t":"2026-10-19T13:45:00Z","v":358,"vw":8.034},{"c":8.04,"h":8.04,"l":8.02,"n":45,"o":8.03,"t":"2026-10-19T13:50:00Z","v":6229,"vw":8.029603},{"c":8.04,"h":8.05,"l":8.04,"n":20,"o":8.04,"t":"2026-10-19T13:55:00Z","v":2152,"vw":8.040543},{"c":8.04,"h":8.055,"l":8.04,"n":54,"o":8.04,"t":"2026-10-19T14:00:00Z","v":4132,"vw":8.045137},{"c":8.04,"h":8.045,"l":8.03,"n":63,"o":8.04,"t":"2026-10-19T14:05:00Z","v":4700,"vw":8.039878},{"c":8.03,"h":8.045,"l":8.03,"n":30,"o":8.045,"t":"2026-10-19T14:10:00Z","v":3052,"vw":8.039808},{"c":8.05,"h":8.055,"l":8.04,"n":51,"o":8.04,"t":"2026-10-19T14:15:00Z","v":4428,"vw":8.053777},{"c":8.045,"h":8.055,"l":8.045,"n":86,"o":8.055,"t":"2026-10-19T14:20:00Z","v":14118,"vw":8.048506},{"c":8.025,"h":8.045,"l":8.015,"n":61,"o":8.04,"t":"2026-10-19T14:25:00Z","v":5229,"vw":8.028162},{"c":8.015,"h":8.04,"l":8.015,"n":97,"o":8.03,"t":"2026-10-19T14:30:00Z","v":10041,"vw":8.028073},{"c":8.01,"h":8.03,"l":8.01,"n":84,"o":8.02,"t":"2026-10-19T14:35:00Z","v":6641,"vw":8.023593},{"c":8.02,"h":8.02,"l":8.01,"n":34,"o":8.01,"t":"2026-10-19T14:40:00Z","v":2267,"vw":8.016323},{"c":8.03,"h":8.03,"l":8.01,"n":35,"o":8.01,"t":"2026-10-19T14:45:00Z","v":2938,"vw":8.018594},{"c":8.005,"h":8.055,"l":8.005,"n":239,"o":8.035,"t":"2026-10-19T14:50:00Z","v":27746,"vw":8.036204},{"c":8.025,"h":8.03,"l":8.005,"n":100,"o":8.01,"t":"2026-10-19T14:55:00Z","v":9287,"vw":8.025548},{"c":8.03,"h":8.0352,"l":8.03,"n":35,"o":8.03,"t":"2026-10-19T15:00:00Z","v":2146,"vw":8.031569},{"c":8.035,"h":8.04,"l":8.025,"n":58,"o":8.03,"t":"2026-10-19T15:05:00Z","v":5907,"vw":8.031203},{"c":8.09,"h":8.09,"l":8.04,"n":178,"o":8.04,"t":"2026-10-19T15:10:00Z","v":21118,"vw":8.063296},{"c":8.09,"h":8.09,"l":8.085,"n":29,"o":8.09,"t":"2026-10-19T15:15:00Z","v":3102,"vw":8.089175},{"c":8.09,"h":8.09,"l":8.085,"n":19,"o":8.085,"t":"2026-10-19T15:20:00Z","v":931,"vw":8.089284},{"c":8.095,"h":8.1,"l":8.095,"n":30,"o":8.1,"t":"2026-10-19T15:25:00Z","v":3370,"vw":8.099822},{"c":8.085,"h":8.09,"l":8.085,"n":30,"o":8.09,"t":"2026-10-19T15:30:00Z","v":3577,"vw":8.089844},{"c":8.075,"h":8.09,"l":8.075,"n":109,"o":8.085,"t":"2026-10-19T15:35:00Z","v":15708,"vw":8.08406},{"c":8.06,"h":8.07,"l":8.055,"n":76,"o":8.07,"t":"2026-10-19T15:40:00Z","v":10176,"vw":8.062424},{"c":8.06,"h":8.065,"l":8.06,"n":37,"o":8.06,"t":"2026-10-19T15:45:00Z","v":4081,"vw":8.060141},{"c":8.08,"h":8.085,"l":8.055,"n":95,"o":8.055,"t":"2026-10-19T15:50:00Z","v":11799,"vw":8.071129},{"c":8.065,"h":8.085,"l":8.06,"n":74,"o":8.085,"t":"2026-10-19T15:55:00Z","v":8963,"vw":8.06941},{"c":8.025,"h":8.06,"l":8.02,"n":62,"o":8.06,"t":"2026-10-19T16:00:00Z","v":6852,"vw":8.032137},{"c":8.025,"h":8.03,"l":8.025,"n":27,"o":8.025,"t":"2026-10-19T16:05:00Z","v":1778,"vw":8.025667},{"c":8.045,"h":8.05,"l":8.02,"n":52,"o":8.02,"t":"2026-10-19T16:10:00Z","v":4579,"vw":8.035679},{"c":8.065,"h":8.065,"l":8.045,"n":79,"o":8.05,"t":"2026-10-19T16:15:00Z","v":6508,"vw":8.056048},{"c":8.065,"h":8.07,"l":8.065,"n":46,"o":8.07,"t":"2026-10-19T16:20:00Z","v":3152,"vw":8.069398},{"c":8.06,"h":8.06,"l":8.035,"n":216,"o":8.06,"t":"2026-10-19T16:25:00Z","v":33197,"vw":8.05198},{"c":8.06,"h":8.065,"l":8.06,"n":46,"o":8.065,"t":"2026-10-19T16:30:00Z","v":3844,"vw":8.060172},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-19T16:35:00Z","v":419,"vw":8.06},{"c":8.07,"h":8.07,"l":8.05,"n":107,"o":8.055,"t":"2026-10-19T16:40:00Z","v":10931,"vw":8.055094},{"c":8.055,"h":8.075,"l":8.05,"n":33,"o":8.07,"t":"2026-10-19T16:45:00Z","v":5448,"vw":8.065961},{"c":8.055,"h":8.065,"l":8.055,"n":45,"o":8.055,"t":"2026-10-19T16:50:00Z","v":8696,"vw":8.060042},{"c":8.045,"h":8.055,"l":8.045,"n":45,"o":8.055,"t":"2026-10-19T16:55:00Z","v":4188,"vw":8.050387},{"c":8.05,"h":8.05,"l":8.035,"n":45,"o":8.045,"t":"2026-10-19T17:00:00Z","v":4557,"vw":8.041418},{"c":8.045,"h":8.055,"l":8.045,"n":54,"o":8.05,"t":"2026-10-19T17:05:00Z","v":6350,"vw":8.047789},{"c":8.055,"h":8.055,"l":8.04,"n":59,"o":8.04,"t":"2026-10-19T17:10:00Z","v":5866,"vw":8.045176},{"c":8.0524,"h":8.055,"l":8.0524,"n":31,"o":8.055,"t":"2026-10-19T17:15:00Z","v":4830,"vw":8.054922},{"c":8.065,"h":8.065,"l":8.055,"n":53,"o":8.055,"t":"2026-10-19T17:20:00Z","v":3557,"vw":8.05958},{"c":8.065,"h":8.075,"l":8.065,"n":57,"o":8.075,"t":"2026-10-19T17:25:00Z","v":5019,"vw":8.071118},{"c":8.05,"h":8.065,"l":8.05,"n":45,"o":8.065,"t":"2026-10-19T17:30:00Z","v":4678,"vw":8.061515},{"c":8.05,"h":8.055,"l":8.05,"n":37,"o":8.055,"t":"2026-10-19T17:35:00Z","v":5010,"vw":8.053949},{"c":8.06,"h":8.075,"l":8.06,"n":65,"o":8.06,"t":"2026-10-19T17:40:00Z","v":6860,"vw":8.06384},{"c":8.055,"h":8.06,"l":8.055,"n":37,"o":8.06,"t":"2026-10-19T17:45:00Z","v":1898,"vw":8.059674},{"c":8.06,"h":8.065,"l":8.0501,"n":53,"o":8.06,"t":"2026-10-19T17:50:00Z","v":7236,"vw":8.055269},{"c":8.065,"h":8.065,"l":8.065,"n":36,"o":8.065,"t":"2026-10-19T17:55:00Z","v":1355,"vw":8.065},{"c":8.07,"h":8.07,"l":8.06,"n":35,"o":8.065,"t":"2026-10-19T18:00:00Z","v":6508,"vw":8.061518},{"c":8.065,"h":8.07,"l":8.0615,"n":62,"o":8.065,"t":"2026-10-19T18:05:00Z","v":10687,"vw":8.062428},{"c":8.07,"h":8.07,"l":8.065,"n":74,"o":8.065,"t":"2026-10-19T18:10:00Z","v":6306,"vw":8.069475},{"c":8.075,"h":8.075,"l":8.065,"n":88,"o":8.065,"t":"2026-10-19T18:15:00Z","v":9293,"vw":8.070568},{"c":8.09,"h":8.09,"l":8.0721,"n":70,"o":8.0722,"t":"2026-10-19T18:20:00Z","v":9680,"vw":8.076719},{"c":8.075,"h":8.085,"l":8.075,"n":63,"o":8.0824,"t":"2026-10-19T18:25:00Z","v":10990,"vw":8.079783},{"c":8.085,"h":8.085,"l":8.08,"n":29,"o":8.08,"t":"2026-10-19T18:30:00Z","v":1306,"vw":8.081045},{"c":8.085,"h":8.0899,"l":8.08,"n":40,"o":8.08,"t":"2026-10-19T18:35:00Z","v":901,"vw":8.085355},{"c":8.08,"h":8.085,"l":8.075,"n":111,"o":8.085,"t":"2026-10-19T18:40:00Z","v":13163,"vw":8.078955},{"c":8.085,"h":8.085,"l":8.08,"n":28,"o":8.08,"t":"2026-10-19T18:45:00Z","v":2297,"vw":8.080881},{"c":8.075,"h":8.085,"l":8.075,"n":103,"o":8.085,"t":"2026-10-19T18:50:00Z","v":12828,"vw":8.076125},{"c":8.085,"h":8.085,"l":8.08,"n":55,"o":8.08,"t":"2026-10-19T18:55:00Z","v":2577,"vw":8.083175},{"c":8.075,"h":8.085,"l":8.075,"n":46,"o":8.085,"t":"2026-10-19T19:00:00Z","v":4384,"vw":8.079736},{"c":8.055,"h":8.075,"l":8.055,"n":69,"o":8.075,"t":"2026-10-19T19:05:00Z","v":4864,"vw":8.064709},{"c":8.055,"h":8.06,"l":8.055,"n":31,"o":8.055,"t":"2026-10-19T19:10:00Z","v":1715,"vw":8.055378},{"c":8.065,"h":8.065,"l":8.055,"n":65,"o":8.055,"t":"2026-10-19T19:15:00Z","v":3529,"vw":8.059954},{"c":8.055,"h":8.07,"l":8.055,"n":121,"o":8.065,"t":"2026-10-19T19:20:00Z","v":14833,"vw":8.064789},{"c":8.055,"h":8.055,"l":8.055,"n":15,"o":8.055,"t":"2026-10-19T19:25:00Z","v":558,"vw":8.055},{"c":8.065,"h":8.07,"l":8.06,"n":98,"o":8.06,"t":"2026-10-19T19:30:00Z","v":6094,"vw":8.064153},{"c":8.065,"h":8.07,"l":8.065,"n":63,"o":8.065,"t":"2026-10-19T19:35:00Z","v":2012,"vw":8.065833},{"c":8.08,"h":8.085,"l":8.07,"n":159,"o":8.07,"t":"2026-10-19T19:40:00Z","v":13015,"vw":8.076979},{"c":8.075,"h":8.085,"l":8.075,"n":97,"o":8.085,"t":"2026-10-19T19:45:00Z","v":11304,"vw":8.079396},{"c":8.085,"h":8.09,"l":8.08,"n":186,"o":8.08,"t":"2026-10-19T19:50:00Z","v":18439,"vw":8.084057},{"c":8.115,"h":8.12,"l":8.085,"n":542,"o":8.085,"t":"2026-10-19T19:55:00Z","v":52854,"vw":8.100791},{"c":8.11,"h":8.11,"l":8.11,"n":14,"o":8.11,"t":"2026-10-19T20:00:00Z","v":43389,"vw":8.11},{"c":8.3041,"h":8.3041,"l":8.3041,"n":1,"o":8.3041,"t":"2026-10-20T11:00:00Z","v":251,"vw":8.3041},{"c":8.18,"h":8.2,"l":8.14,"n":57,"o":8.14,"t":"2026-10-20T13:30:00Z","v":3910,"vw":8.168884},{"c":8.19,"h":8.23,"l":8.19,"n":67,"o":8.2,"t":"2026-10-20T13:35:00Z","v":4993,"vw":8.203037},{"c":8.17,"h":8.19,"l":8.169,"n":45,"o":8.19,"t":"2026-10-20T13:40:00Z","v":3646,"vw":8.179008},{"c":8.16,"h":8.18,"l":8.16,"n":56,"o":8.18,"t":"2026-10-20T13:45:00Z","v":5468,"vw":8.170248},{"c":8.16,"h":8.16,"l":8.15,"n":30,"o":8.16,"t":"2026-10-20T13:50:00Z","v":3275,"vw":8.157055},{"c":8.175,"h":8.18,"l":8.165,"n":66,"o":8.165,"t":"2026-10-20T13:55:00Z","v":8176,"vw":8.172259},{"c":8.105,"h":8.17,"l":8.105,"n":62,"o":8.17,"t":"2026-10-20T14:00:00Z","v":6709,"vw":8.135104},{"c":8.105,"h":8.115,"l":8.1,"n":43,"o":8.105,"t":"2026-10-20T14:05:00Z","v":4212,"vw":8.106641},{"c":8.08,"h":8.105,"l":8.075,"n":64,"o":8.105,"t":"2026-10-20T14:10:00Z","v":5910,"vw":8.084631},{"c":8.1,"h":8.1,"l":8.0525,"n":84,"o":8.07,"t":"2026-10-20T14:15:00Z","v":9038,"vw":8.076},{"c":8.13,"h":8.13,"l":8.105,"n":45,"o":8.105,"t":"2026-10-20T14:20:00Z","v":4100,"vw":8.118287},{"c":8.13,"h":8.13,"l":8.115,"n":54,"o":8.12,"t":"2026-10-20T14:25:00Z","v":5399,"vw":8.123327},{"c":8.16,"h":8.19,"l":8.15,"n":73,"o":8.15,"t":"2026-10-20T14:30:00Z","v":5656,"vw":8.171851},{"c":8.14,"h":8.175,"l":8.14,"n":61,"o":8.17,"t":"2026-10-20T14:35:00Z","v":7067,"vw":8.157628},{"c":8.29,"h":8.29,"l":8.14,"n":224,"o":8.14,"t":"2026-10-20T14:40:00Z","v":34214,"vw":8.233382},{"c":8.29,"h":8.305,"l":8.26,"n":105,"o":8.285,"t":"2026-10-20T14:45:00Z","v":13448,"vw":8.279889},{"c":8.305,"h":8.305,"l":8.28,"n":53,"o":8.281,"t":"2026-10-20T14:50:00Z","v":6259,"vw":8.291908},{"c":8.3,"h":8.3,"l":8.29,"n":39,"o":8.3,"t":"2026-10-20T14:55:00Z","v":3662,"vw":8.299231},{"c":8.325,"h":8.325,"l":8.285,"n":119,"o":8.3,"t":"2026-10-20T15:00:00Z","v":16193,"vw":8.299278},{"c":8.265,"h":8.325,"l":8.265,"n":177,"o":8.325,"t":"2026-10-20T15:05:00Z","v":32421,"vw":8.298601},{"c":8.24,"h":8.275,"l":8.235,"n":107,"o":8.27,"t":"2026-10-20T15:10:00Z","v":14289,"vw":8.257913},{"c":8.255,"h":8.275,"l":8.25,"n":172,"o":8.25,"t":"2026-10-20T15:15:00Z","v":19896,"vw":8.257375},{"c":8.24,"h":8.255,"l":8.24,"n":43,"o":8.25,"t":"2026-10-20T15:20:00Z","v":2989,"vw":8.247824},{"c":8.23,"h":8.24,"l":8.23,"n":51,"o":8.24,"t":"2026-10-20T15:25:00Z","v":4975,"vw":8.236682},{"c":8.225,"h":8.23,"l":8.22,"n":29,"o":8.225,"t":"2026-10-20T15:30:00Z","v":1778,"vw":8.225},{"c":8.23,"h":8.23,"l":8.225,"n":17,"o":8.225,"t":"2026-10-20T15:35:00Z","v":967,"vw":8.226185},{"c":8.235,"h":8.235,"l":8.225,"n":57,"o":8.23,"t":"2026-10-20T15:40:00Z","v":4831,"vw":8.230905},{"c":8.225,"h":8.23,"l":8.225,"n":26,"o":8.23,"t":"2026-10-20T15:45:00Z","v":1476,"vw":8.2283},{"c":8.22,"h":8.22,"l":8.215,"n":54,"o":8.22,"t":"2026-10-20T15:50:00Z","v":3843,"vw":8.219836},{"c":8.205,"h":8.215,"l":8.205,"n":49,"o":8.215,"t":"2026-10-20T15:55:00Z","v":4843,"vw":8.20869},{"c":8.205,"h":8.205,"l":8.19,"n":58,"o":8.2,"t":"2026-10-20T16:00:00Z","v":4607,"vw":8.198691},{"c":8.185,"h":8.205,"l":8.18,"n":39,"o":8.205,"t":"2026-10-20T16:05:00Z","v":4549,"vw":8.191404},{"c":8.185,"h":8.185,"l":8.175,"n":34,"o":8.185,"t":"2026-10-20T16:10:00Z","v":2882,"vw":8.180222},{"c":8.175,"h":8.185,"l":8.175,"n":25,"o":8.185,"t":"2026-10-20T16:15:00Z","v":1230,"vw":8.180043},{"c":8.175,"h":8.18,"l":8.175,"n":13,"o":8.175,"t":"2026-10-20T16:20:00Z","v":679,"vw":8.177798},{"c":8.18,"h":8.18,"l":8.17,"n":60,"o":8.17,"t":"2026-10-20T16:25:00Z","v":6385,"vw":8.179201},{"c":8.19,"h":8.19,"l":8.18,"n":24,"o":8.185,"t":"2026-10-20T16:30:00Z","v":2651,"vw":8.184908},{"c":8.2,"h":8.205,"l":8.19,"n":45,"o":8.19,"t":"2026-10-20T16:35:00Z","v":2421,"vw":8.197253},{"c":8.2,"h":8.205,"l":8.195,"n":63,"o":8.2,"t":"2026-10-20T16:40:00Z","v":5635,"vw":8.199469},{"c":8.205,"h":8.205,"l":8.205,"n":8,"o":8.205,"t":"2026-10-20T16:45:00Z","v":986,"vw":8.205},{"c":8.175,"h":8.205,"l":8.175,"n":66,"o":8.205,"t":"2026-10-20T16:50:00Z","v":7260,"vw":8.188602},{"c":8.175,"h":8.175,"l":8.165,"n":32,"o":8.17,"t":"2026-10-20T16:55:00Z","v":3035,"vw":8.168088},{"c":8.195,"h":8.195,"l":8.175,"n":51,"o":8.175,"t":"2026-10-20T17:00:00Z","v":4637,"vw":8.18667},{"c":8.185,"h":8.195,"l":8.185,"n":33,"o":8.19,"t":"2026-10-20T17:05:00Z","v":2004,"vw":8.187901},{"c":8.18,"h":8.195,"l":8.175,"n":70,"o":8.19,"t":"2026-10-20T17:10:00Z","v":11971,"vw":8.184156},{"c":8.175,"h":8.175,"l":8.175,"n":17,"o":8.175,"t":"2026-10-20T17:15:00Z","v":464,"vw":8.175},{"c":8.175,"h":8.18,"l":8.175,"n":28,"o":8.175,"t":"2026-10-20T17:20:00Z","v":2068,"vw":8.176343},{"c":8.1693,"h":8.175,"l":8.16,"n":46,"o":8.175,"t":"2026-10-20T17:25:00Z","v":9135,"vw":8.169152},{"c":8.175,"h":8.175,"l":8.17,"n":43,"o":8.17,"t":"2026-10-20T17:30:00Z","v":4273,"vw":8.171919},{"c":8.155,"h":8.175,"l":8.155,"n":65,"o":8.175,"t":"2026-10-20T17:35:00Z","v":7797,"vw":8.166141},{"c":8.165,"h":8.165,"l":8.15,"n":57,"o":8.155,"t":"2026-10-20T17:40:00Z","v":6862,"vw":8.158478},{"c":8.16,"h":8.165,"l":8.16,"n":42,"o":8.165,"t":"2026-10-20T17:45:00Z","v":2768,"vw":8.163306},{"c":8.155,"h":8.1599,"l":8.155,"n":35,"o":8.155,"t":"2026-10-20T17:50:00Z","v":1817,"vw":8.155418},{"c":8.1576,"h":8.1576,"l":8.15,"n":33,"o":8.15,"t":"2026-10-20T17:55:00Z","v":4960,"vw":8.154051},{"c":8.145,"h":8.155,"l":8.14,"n":37,"o":8.155,"t":"2026-10-20T18:00:00Z","v":2905,"vw":8.14986},{"c":8.155,"h":8.155,"l":8.15,"n":50,"o":8.15,"t":"2026-10-20T18:05:00Z","v":4972,"vw":8.150488},{"c":8.1799,"h":8.1799,"l":8.16,"n":68,"o":8.16,"t":"2026-10-20T18:10:00Z","v":6764,"vw":8.169519},{"c":8.175,"h":8.185,"l":8.175,"n":37,"o":8.175,"t":"2026-10-20T18:15:00Z","v":3900,"vw":8.180945},{"c":8.175,"h":8.19,"l":8.175,"n":43,"o":8.175,"t":"2026-10-20T18:20:00Z","v":4402,"vw":8.17979},{"c":8.175,"h":8.175,"l":8.175,"n":17,"o":8.175,"t":"2026-10-20T18:25:00Z","v":1196,"vw":8.175},{"c":8.165,"h":8.175,"l":8.165,"n":37,"o":8.175,"t":"2026-10-20T18:30:00Z","v":3464,"vw":8.169088},{"c":8.17,"h":8.17,"l":8.165,"n":14,"o":8.165,"t":"2026-10-20T18:35:00Z","v":770,"vw":8.1675},{"c":8.165,"h":8.165,"l":8.155,"n":74,"o":8.16,"t":"2026-10-20T18:40:00Z","v":5613,"vw":8.161865},{"c":8.175,"h":8.18,"l":8.17,"n":37,"o":8.17,"t":"2026-10-20T18:45:00Z","v":1729,"vw":8.171272},{"c":8.18,"h":8.18,"l":8.175,"n":55,"o":8.175,"t":"2026-10-20T18:50:00Z","v":5452,"vw":8.178598},{"c":8.18,"h":8.19,"l":8.175,"n":56,"o":8.18,"t":"2026-10-20T18:55:00Z","v":6511,"vw":8.182887},{"c":8.185,"h":8.195,"l":8.18,"n":70,"o":8.18,"t":"2026-10-20T19:00:00Z","v":8955,"vw":8.190146},{"c":8.185,"h":8.195,"l":8.18,"n":53,"o":8.185,"t":"2026-10-20T19:05:00Z","v":4816,"vw":8.188601},{"c":8.18,"h":8.185,"l":8.175,"n":70,"o":8.185,"t":"2026-10-20T19:10:00Z","v":9191,"vw":8.180518},{"c":8.175,"h":8.185,"l":8.175,"n":46,"o":8.175,"t":"2026-10-20T19:15:00Z","v":4624,"vw":8.181402},{"c":8.175,"h":8.175,"l":8.165,"n":58,"o":8.175,"t":"2026-10-20T19:20:00Z","v":6818,"vw":8.171165},{"c":8.165,"h":8.175,"l":8.16,"n":42,"o":8.175,"t":"2026-10-20T19:25:00Z","v":5745,"vw":8.169145},{"c":8.175,"h":8.175,"l":8.165,"n":90,"o":8.165,"t":"2026-10-20T19:30:00Z","v":11419,"vw":8.168903},{"c":8.175,"h":8.185,"l":8.165,"n":171,"o":8.175,"t":"2026-10-20T19:35:00Z","v":22632,"vw":8.17596},{"c":8.21,"h":8.21,"l":8.175,"n":221,"o":8.175,"t":"2026-10-20T19:40:00Z","v":42277,"vw":8.194561},{"c":8.195,"h":8.21,"l":8.19,"n":190,"o":8.21,"t":"2026-10-20T19:45:00Z","v":33401,"vw":8.203227},{"c":8.185,"h":8.195,"l":8.18,"n":213,"o":8.19,"t":"2026-10-20T19:50:00Z","v":27596,"vw":8.189637},{"c":8.195,"h":8.2,"l":8.18,"n":471,"o":8.185,"t":"2026-10-20T19:55:00Z","v":58071,"vw":8.193734},{"c":8.19,"h":8.19,"l":8.19,"n":24,"o":8.19,"t":"2026-10-20T20:00:00Z","v":53805,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T11:35:00Z","v":300,"vw":8.2},{"c":8.201,"h":8.201,"l":8.201,"n":1,"o":8.201,"t":"2026-10-21T12:55:00Z","v":500,"vw":8.201},{"c":8.14,"h":8.23,"l":8.14,"n":192,"o":8.2,"t":"2026-10-21T13:30:00Z","v":29714,"vw":8.192088},{"c":8.19,"h":8.19,"l":8.14,"n":102,"o":8.14,"t":"2026-10-21T13:35:00Z","v":24114,"vw":8.17032},{"c":8.21,"h":8.225,"l":8.185,"n":62,"o":8.2,"t":"2026-10-21T13:40:00Z","v":14973,"vw":8.201179},{"c":8.215,"h":8.26,"l":8.21,"n":118,"o":8.21,"t":"2026-10-21T13:45:00Z","v":14074,"vw":8.244183},{"c":8.25,"h":8.25,"l":8.22,"n":41,"o":8.22,"t":"2026-10-21T13:50:00Z","v":6308,"vw":8.24424},{"c":8.25,"h":8.26,"l":8.23,"n":89,"o":8.25,"t":"2026-10-21T13:55:00Z","v":7340,"vw":8.243664},{"c":8.235,"h":8.24,"l":8.21,"n":94,"o":8.235,"t":"2026-10-21T14:00:00Z","v":6881,"vw":8.226079},{"c":8.195,"h":8.22,"l":8.195,"n":40,"o":8.22,"t":"2026-10-21T14:05:00Z","v":2588,"vw":8.213327},{"c":8.25,"h":8.2599,"l":8.2,"n":69,"o":8.2,"t":"2026-10-21T14:10:00Z","v":5042,"vw":8.229764},{"c":8.235,"h":8.26,"l":8.23,"n":78,"o":8.25,"t":"2026-10-21T14:15:00Z","v":7355,"vw":8.246604},{"c":8.285,"h":8.285,"l":8.235,"n":100,"o":8.235,"t":"2026-10-21T14:20:00Z","v":16010,"vw":8.263913},{"c":8.23,"h":8.285,"l":8.23,"n":136,"o":8.2812,"t":"2026-10-21T14:25:00Z","v":13570,"vw":8.264271},{"c":8.225,"h":8.225,"l":8.215,"n":61,"o":8.225,"t":"2026-10-21T14:30:00Z","v":3331,"vw":8.221437},{"c":8.23,"h":8.235,"l":8.22,"n":86,"o":8.22,"t":"2026-10-21T14:35:00Z","v":5309,"vw":8.227205},{"c":8.23,"h":8.24,"l":8.23,"n":60,"o":8.24,"t":"2026-10-21T14:40:00Z","v":3933,"vw":8.234118},{"c":8.23,"h":8.24,"l":8.215,"n":98,"o":8.24,"t":"2026-10-21T14:45:00Z","v":9438,"vw":8.229334},{"c":8.205,"h":8.23,"l":8.205,"n":109,"o":8.23,"t":"2026-10-21T14:50:00Z","v":13702,"vw":8.215074},{"c":8.19,"h":8.21,"l":8.19,"n":66,"o":8.21,"t":"2026-10-21T14:55:00Z","v":4534,"vw":8.19926},{"c":8.145,"h":8.19,"l":8.135,"n":168,"o":8.19,"t":"2026-10-21T15:00:00Z","v":18954,"vw":8.153887},{"c":8.105,"h":8.15,"l":8.1,"n":344,"o":8.145,"t":"2026-10-21T15:05:00Z","v":47079,"vw":8.119102},{"c":8.13,"h":8.135,"l":8.105,"n":90,"o":8.105,"t":"2026-10-21T15:10:00Z","v":7633,"vw":8.113648},{"c":8.145,"h":8.145,"l":8.13,"n":48,"o":8.13,"t":"2026-10-21T15:15:00Z","v":3157,"vw":8.13385},{"c":8.16,"h":8.165,"l":8.145,"n":58,"o":8.145,"t":"2026-10-21T15:20:00Z","v":4258,"vw":8.155974},{"c":8.195,"h":8.195,"l":8.16,"n":74,"o":8.16,"t":"2026-10-21T15:25:00Z","v":5433,"vw":8.172021},{"c":8.195,"h":8.195,"l":8.195,"n":45,"o":8.195,"t":"2026-10-21T15:30:00Z","v":2401,"vw":8.195},{"c":8.19,"h":8.2,"l":8.17,"n":112,"o":8.2,"t":"2026-10-21T15:35:00Z","v":7820,"vw":8.185226},{"c":8.165,"h":8.19,"l":8.165,"n":94,"o":8.19,"t":"2026-10-21T15:40:00Z","v":8362,"vw":8.174225},{"c":8.17,"h":8.175,"l":8.16,"n":71,"o":8.165,"t":"2026-10-21T15:45:00Z","v":5110,"vw":8.168578},{"c":8.175,"h":8.18,"l":8.17,"n":47,"o":8.17,"t":"2026-10-21T15:50:00Z","v":2256,"vw":8.178685},{"c":8.175,"h":8.185,"l":8.175,"n":72,"o":8.18,"t":"2026-10-21T15:55:00Z","v":23295,"vw":8.180271},{"c":8.175,"h":8.18,"l":8.17,"n":55,"o":8.18,"t":"2026-10-21T16:00:00Z","v":6014,"vw":8.175671},{"c":8.175,"h":8.175,"l":8.17,"n":50,"o":8.175,"t":"2026-10-21T16:05:00Z","v":1793,"vw":8.172739},{"c":8.18,"h":8.18,"l":8.17,"n":36,"o":8.175,"t":"2026-10-21T16:10:00Z","v":1065,"vw":8.177143},{"c":8.18,"h":8.18,"l":8.17,"n":39,"o":8.18,"t":"2026-10-21T16:15:00Z","v":3410,"vw":8.172568},{"c":8.18,"h":8.18,"l":8.175,"n":67,"o":8.18,"t":"2026-10-21T16:20:00Z","v":4376,"vw":8.179768},{"c":8.185,"h":8.19,"l":8.18,"n":55,"o":8.18,"t":"2026-10-21T16:25:00Z","v":4099,"vw":8.18677},{"c":8.19,"h":8.19,"l":8.185,"n":33,"o":8.19,"t":"2026-10-21T16:30:00Z","v":2394,"vw":8.188393},{"c":8.21,"h":8.215,"l":8.185,"n":115,"o":8.185,"t":"2026-10-21T16:35:00Z","v":13895,"vw":8.206075},{"c":8.18,"h":8.215,"l":8.18,"n":89,"o":8.21,"t":"2026-10-21T16:40:00Z","v":12799,"vw":8.193835},{"c":8.175,"h":8.18,"l":8.175,"n":33,"o":8.18,"t":"2026-10-21T16:45:00Z","v":2837,"vw":8.177396},{"c":8.17,"h":8.175,"l":8.17,"n":30,"o":8.175,"t":"2026-10-21T16:50:00Z","v":1924,"vw":8.171154},{"c":8.16,"h":8.17,"l":8.16,"n":79,"o":8.17,"t":"2026-10-21T16:55:00Z","v":9297,"vw":8.162674},{"c":8.155,"h":8.155,"l":8.145,"n":27,"o":8.15,"t":"2026-10-21T17:00:00Z","v":3468,"vw":8.151598},{"c":8.16,"h":8.16,"l":8.155,"n":14,"o":8.155,"t":"2026-10-21T17:05:00Z","v":815,"vw":8.15698},{"c":8.16,"h":8.17,"l":8.16,"n":42,"o":8.17,"t":"2026-10-21T17:10:00Z","v":3040,"vw":8.161732},{"c":8.165,"h":8.165,"l":8.155,"n":64,"o":8.155,"t":"2026-10-21T17:15:00Z","v":5664,"vw":8.160537},{"c":8.165,"h":8.165,"l":8.165,"n":5,"o":8.165,"t":"2026-10-21T17:20:00Z","v":142,"vw":8.165},{"c":8.17,"h":8.17,"l":8.165,"n":45,"o":8.165,"t":"2026-10-21T17:25:00Z","v":3173,"vw":8.169231},{"c":8.175,"h":8.175,"l":8.17,"n":13,"o":8.17,"t":"2026-10-21T17:30:00Z","v":930,"vw":8.173643},{"c":8.135,"h":8.175,"l":8.13,"n":376,"o":8.175,"t":"2026-10-21T17:35:00Z","v":50174,"vw":8.145381},{"c":8.15,"h":8.15,"l":8.135,"n":90,"o":8.135,"t":"2026-10-21T17:40:00Z","v":5992,"vw":8.138739},{"c":8.16,"h":8.1651,"l":8.15,"n":92,"o":8.15,"t":"2026-10-21T17:45:00Z","v":9904,"vw":8.158332}],"history":[{"c":10.45,"h":10.93,"l":10.37,"n":12241,"o":10.6,"t":"2024-10-21T04:00:00Z","v":1602941,"vw":10.508635},{"c":10.22,"h":10.55,"l":10.18,"n":7082,"o":10.45,"t":"2024-10-22T04:00:00Z","v":761812,"vw":10.259205},{"c":10.22,"h":10.3,"l":10.105,"n":5193,"o":10.16,"t":"2024-10-23T04:00:00Z","v":592863,"vw":10.193198},{"c":10.21,"h":10.36,"l":10.12,"n":4503,"o":10.25,"t":"2024-10-24T04:00:00Z","v":453522,"vw":10.210077},{"c":10.22,"h":10.425,"l":10.175,"n":5327,"o":10.31,"t":"2024-10-25T04:00:00Z","v":520816,"vw":10.28115},{"c":10.36,"h":10.51,"l":10.25,"n":7783,"o":10.25,"t":"2024-10-28T04:00:00Z","v":654870,"vw":10.386507},{"c":10.06,"h":10.335,"l":9.96,"n":9536,"o":10.31,"t":"2024-10-29T04:00:00Z","v":965895,"vw":10.108894},{"c":10.02,"h":10.125,"l":9.91,"n":8329,"o":10.03,"t":"2024-10-30T04:00:00Z","v":827698,"vw":10.032219},{"c":9.82,"h":10.06,"l":9.755,"n":8908,"o":10,"t":"2024-10-31T04:00:00Z","v":793052,"vw":9.828887},{"c":9.74,"h":9.91,"l":9.68,"n":6567,"o":9.87,"t":"2024-11-01T04:00:00Z","v":734397,"vw":9.733617},{"c":9.7,"h":9.81,"l":9.6,"n":8106,"o":9.69,"t":"2024-11-04T05:00:00Z","v":940082,"vw":9.695651},{"c":10.05,"h":10.08,"l":9.32,"n":8073,"o":9.67,"t":"2024-11-05T05:00:00Z","v":950695,"vw":9.91168},{"c":9.61,"h":10.16,"l":9.61,"n":11753,"o":10.16,"t":"2024-11-06T05:00:00Z","v":1547877,"vw":9.72792},{"c":9.71,"h":10.28,"l":9.64,"n":16679,"o":10.14,"t":"2024-11-07T05:00:00Z","v":2318208,"vw":9.84681},{"c":9.72,"h":9.775,"l":9.33,"n":10310,"o":9.6,"t":"2024-11-08T05:00:00Z","v":1171692,"vw":9.602683},{"c":9.39,"h":9.77,"l":9.33,"n":9294,"o":9.73,"t":"2024-11-11T05:00:00Z","v":1162753,"vw":9.431556},{"c":9.75,"h":9.795,"l":9.294,"n":11016,"o":9.34,"t":"2024-11-12T05:00:00Z","v":1768966,"vw":9.635812},{"c":9.66,"h":9.835,"l":9.57,"n":6806,"o":9.82,"t":"2024-11-13T05:00:00Z","v":950525,"vw":9.679978},{"c":9.42,"h":9.81,"l":9.41,"n":5950,"o":9.74,"t":"2024-11-14T05:00:00Z","v":724758,"vw":9.525752},{"c":9.41,"h":9.55,"l":9.325,"n":5832,"o":9.37,"t":"2024-11-15T05:00:00Z","v":888156,"vw":9.430358},{"c":9.44,"h":9.525,"l":9.35,"n":4810,"o":9.41,"t":"2024-11-18T05:00:00Z","v":678993,"vw":9.435861},{"c":9.32,"h":9.45,"l":9.23,"n":6697,"o":9.36,"t":"2024-11-19T05:00:00Z","v":991167,"vw":9.29596},{"c":9.33,"h":9.68,"l":9.24,"n":5448,"o":9.25,"t":"2024-11-20T05:00:00Z","v":838231,"vw":9.376224},{"c":9.5,"h":9.5296,"l":9.229,"n":5481,"o":9.33,"t":"2024-11-21T05:00:00Z","v":721076,"vw":9.403202},{"c":9.36,"h":9.625,"l":9.335,"n":6619,"o":9.55,"t":"2024-11-22T05:00:00Z","v":929811,"vw":9.413238},{"c":9.7,"h":9.76,"l":9.41,"n":8528,"o":9.53,"t":"2024-11-25T05:00:00Z","v":1639687,"vw":9.666056},{"c":9.39,"h":9.625,"l":9.36,"n":6578,"o":9.58,"t":"2024-11-26T05:00:00Z","v":801742,"vw":9.413444},{"c":9.47,"h":9.59,"l":9.405,"n":4495,"o":9.45,"t":"2024-11-27T05:00:00Z","v":540762,"vw":9.477355},{"c":9.44,"h":9.6,"l":9.42,"n":7191,"o":9.6,"t":"2024-11-29T05:00:00Z","v":1034322,"vw":9.455149},{"c":9.63,"h":9.815,"l":9.4,"n":7193,"o":9.54,"t":"2024-12-02T05:00:00Z","v":817975,"vw":9.663865},{"c":9.74,"h":9.74,"l":9.355,"n":16426,"o":9.52,"t":"2024-12-03T05:00:00Z","v":2374382,"vw":9.585},{"c":9.49,"h":10,"l":9.49,"n":8176,"o":9.76,"t":"2024-12-04T05:00:00Z","v":1131508,"vw":9.710323},{"c":9.58,"h":9.6499,"l":9.4,"n":7492,"o":9.6,"t":"2024-12-05T05:00:00Z","v":902588,"vw":9.563942},{"c":9.51,"h":9.93,"l":9.5,"n":7554,"o":9.67,"t":"2024-12-06T05:00:00Z","v":1244758,"vw":9.681379},{"c":9.92,"h":10.05,"l":9.7,"n":10477,"o":9.74,"t":"2024-12-09T05:00:00Z","v":1453669,"vw":9.947396},{"c":10,"h":10.105,"l":9.713,"n":7870,"o":9.75,"t":"2024-12-10T05:00:00Z","v":943469,"vw":9.959738},{"c":9.95,"h":10.13,"l":9.89,"n":7308,"o":10.08,"t":"2024-12-11T05:00:00Z","v":687962,"vw":9.973609},{"c":10,"h":10.02,"l":9.77,"n":4972,"o":9.91,"t":"2024-12-12T05:00:00Z","v":476465,"vw":9.964916},{"c":9.92,"h":10.04,"l":9.845,"n":7788,"o":9.99,"t":"2024-12-13T05:00:00Z","v":842801,"vw":9.914953},{"c":10.01,"h":10.17,"l":9.8,"n":4757,"o":9.87,"t":"2024-12-16T05:00:00Z","v":582615,"vw":10.043404},{"c":10.1,"h":10.3,"l":9.9,"n":7736,"o":10,"t":"2024-12-17T05:00:00Z","v":1087637,"vw":10.15079},{"c":9.83,"h":10.31,"l":9.82,"n":6381,"o":10.05,"t":"2024-12-18T05:00:00Z","v":715341,"vw":10.058133},{"c":9.84,"h":10.03,"l":9.84,"n":6597,"o":9.89,"t":"2024-12-19T05:00:00Z","v":652985,"vw":9.898809},{"c":10.13,"h":10.27,"l":9.7,"n":5181,"o":9.75,"t":"2024-12-20T05:00:00Z","v":676117,"vw":10.123452},{"c":10.11,"h":10.25,"l":9.96,"n":6426,"o":10.12,"t":"2024-12-23T05:00:00Z","v":671944,"vw":10.07915},{"c":10.1,"h":10.22,"l":10.05,"n":3928,"o":10.1,"t":"2024-12-24T05:00:00Z","v":472068,"vw":10.139918},{"c":10.11,"h":10.16,"l":10.01,"n":3726,"o":10.01,"t":"2024-12-26T05:00:00Z","v":349866,"vw":10.096836},{"c":9.98,"h":10.21,"l":9.9,"n":4354,"o":10.05,"t":"2024-12-27T05:00:00Z","v":556121,"vw":10.017367},{"c":9.85,"h":9.978,"l":9.585,"n":4910,"o":9.89,"t":"2024-12-30T05:00:00Z","v":759138,"vw":9.799697},{"c":10.03,"h":10.05,"l":9.855,"n":5008,"o":9.88,"t":"2024-12-31T05:00:00Z","v":578081,"vw":9.99073},{"c":9.93,"h":10.15,"l":9.83,"n":3821,"o":10.11,"t":"2025-01-02T05:00:00Z","v":397877,"vw":9.941768},{"c":10.01,"h":10.025,"l":9.78,"n":5546,"o":9.96,"t":"2025-01-03T05:00:00Z","v":487350,"vw":9.942376},{"c":10.44,"h":10.4998,"l":10.045,"n":6970,"o":10.06,"t":"2025-01-06T05:00:00Z","v":790630,"vw":10.340515},{"c":10.3,"h":10.82,"l":10.215,"n":8546,"o":10.5,"t":"2025-01-07T05:00:00Z","v":642204,"vw":10.461047},{"c":10.14,"h":10.205,"l":9.9,"n":4808,"o":10.17,"t":"2025-01-08T05:00:00Z","v":470379,"vw":10.091039},{"c":9.98,"h":10.08,"l":9.86,"n":7819,"o":10.04,"t":"2025-01-10T05:00:00Z","v":569629,"vw":9.995693},{"c":9.89,"h":9.94,"l":9.76,"n":5355,"o":9.94,"t":"2025-01-13T05:00:00Z","v":462350,"vw":9.854843},{"c":10.09,"h":10.285,"l":9.94,"n":5279,"o":9.94,"t":"2025-01-14T05:00:00Z","v":582877,"vw":10.109565},{"c":10.12,"h":10.37,"l":10.1,"n":4983,"o":10.3,"t":"2025-01-15T05:00:00Z","v":486898,"vw":10.179963},{"c":10.29,"h":10.46,"l":9.99,"n":10590,"o":10.35,"t":"2025-01-16T05:00:00Z","v":1179065,"vw":10.254382},{"c":10.21,"h":10.46,"l":10.135,"n":3600,"o":10.37,"t":"2025-01-17T05:00:00Z","v":355182,"vw":10.262},{"c":10.61,"h":10.625,"l":10.23,"n":4891,"o":10.35,"t":"2025-01-21T05:00:00Z","v":576408,"vw":10.508606},{"c":10.21,"h":10.625,"l":10.195,"n":5331,"o":10.61,"t":"2025-01-22T05:00:00Z","v":586224,"vw":10.292146},{"c":10.44,"h":10.45,"l":10.04,"n":7771,"o":10.12,"t":"2025-01-23T05:00:00Z","v":846996,"vw":10.292988},{"c":10.45,"h":10.54,"l":10.3,"n":4709,"o":10.43,"t":"2025-01-24T05:00:00Z","v":508873,"vw":10.40473},{"c":10.77,"h":10.78,"l":10.32,"n":8791,"o":10.32,"t":"2025-01-27T05:00:00Z","v":1046150,"vw":10.682054},{"c":11.79,"h":11.825,"l":10.72,"n":17149,"o":10.82,"t":"2025-01-28T05:00:00Z","v":1925202,"vw":11.548571},{"c":11.29,"h":11.97,"l":11.285,"n":15132,"o":11.76,"t":"2025-01-29T05:00:00Z","v":1718785,"vw":11.533455},{"c":11.61,"h":11.68,"l":11.3,"n":7749,"o":11.43,"t":"2025-01-30T05:00:00Z","v":875219,"vw":11.514637},{"c":10.95,"h":11.5464,"l":10.915,"n":7155,"o":11.54,"t":"2025-01-31T05:00:00Z","v":670318,"vw":11.181517},{"c":10.46,"h":10.895,"l":10.0601,"n":15719,"o":10.38,"t":"2025-02-03T05:00:00Z","v":1965013,"vw":10.484988},{"c":10.57,"h":10.85,"l":10.445,"n":12002,"o":10.58,"t":"2025-02-04T05:00:00Z","v":1315629,"vw":10.595567},{"c":10.64,"h":10.815,"l":10.43,"n":9038,"o":10.69,"t":"2025-02-05T05:00:00Z","v":1039769,"vw":10.622863},{"c":9.8,"h":10.33,"l":9.73,"n":23256,"o":10.2,"t":"2025-02-06T05:00:00Z","v":3238969,"vw":10.001915},{"c":9.6,"h":10.25,"l":9.56,"n":13613,"o":9.8,"t":"2025-02-07T05:00:00Z","v":1688321,"vw":9.765106},{"c":9.85,"h":10.13,"l":9.56,"n":10155,"o":9.58,"t":"2025-02-10T05:00:00Z","v":1193864,"vw":9.913149},{"c":9.93,"h":10.005,"l":9.69,"n":7817,"o":9.8,"t":"2025-02-11T05:00:00Z","v":940201,"vw":9.896012},{"c":9.92,"h":9.955,"l":9.68,"n":11740,"o":9.84,"t":"2025-02-12T05:00:00Z","v":1123233,"vw":9.822642},{"c":10.04,"h":10.08,"l":9.83,"n":6297,"o":9.99,"t":"2025-02-13T05:00:00Z","v":590140,"vw":9.993101},{"c":10.09,"h":10.175,"l":9.975,"n":5968,"o":10.07,"t":"2025-02-14T05:00:00Z","v":649019,"vw":10.079544},{"c":10.57,"h":10.57,"l":10.075,"n":10344,"o":10.21,"t":"2025-02-18T05:00:00Z","v":960464,"vw":10.415582},{"c":10.58,"h":10.63,"l":10.355,"n":7202,"o":10.45,"t":"2025-02-19T05:00:00Z","v":764117,"vw":10.53072},{"c":10.45,"h":10.63,"l":10.31,"n":10053,"o":10.63,"t":"2025-02-20T05:00:00Z","v":827822,"vw":10.430516},{"c":10.41,"h":10.51,"l":10.225,"n":7578,"o":10.51,"t":"2025-02-21T05:00:00Z","v":821656,"vw":10.368253},{"c":11.62,"h":11.75,"l":10.5,"n":22137,"o":10.54,"t":"2025-02-24T05:00:00Z","v":3275623,"vw":11.509574},{"c":10.78,"h":11.59,"l":10.74,"n":11077,"o":11.49,"t":"2025-02-25T05:00:00Z","v":1110608,"vw":11.024723},{"c":10.56,"h":10.755,"l":10.41,"n":10655,"o":10.74,"t":"2025-02-26T05:00:00Z","v":1224416,"vw":10.568827},{"c":10.33,"h":10.71,"l":10.3,"n":5596,"o":10.6,"t":"2025-02-27T05:00:00Z","v":533934,"vw":10.453288},{"c":10.22,"h":10.43,"l":10.08,"n":7207,"o":10.27,"t":"2025-02-28T05:00:00Z","v":680399,"vw":10.207977},{"c":9.72,"h":10.29,"l":9.64,"n":9076,"o":10.27,"t":"2025-03-03T05:00:00Z","v":996247,"vw":9.827411},{"c":9.65,"h":9.81,"l":9.48,"n":10286,"o":9.61,"t":"2025-03-04T05:00:00Z","v":898038,"vw":9.652431},{"c":9.94,"h":9.965,"l":9.645,"n":11006,"o":9.86,"t":"2025-03-05T05:00:00Z","v":1229578,"vw":9.845343},{"c":9.72,"h":10.015,"l":9.62,"n":10832,"o":9.77,"t":"2025-03-06T05:00:00Z","v":1303292,"vw":9.819344},{"c":9.64,"h":9.75,"l":9.4,"n":7732,"o":9.63,"t":"2025-03-07T05:00:00Z","v":756542,"vw":9.579662},{"c":9.31,"h":9.66,"l":9.24,"n":6503,"o":9.5,"t":"2025-03-10T04:00:00Z","v":656334,"vw":9.403622},{"c":9.17,"h":9.37,"l":9.0595,"n":8960,"o":9.37,"t":"2025-03-11T04:00:00Z","v":963174,"vw":9.165124},{"c":9.07,"h":9.31,"l":9.03,"n":8541,"o":9.29,"t":"2025-03-12T04:00:00Z","v":837465,"vw":9.102773},{"c":8.72,"h":9.17,"l":8.7,"n":7848,"o":9.17,"t":"2025-03-13T04:00:00Z","v":906251,"vw":8.878397},{"c":8.65,"h":8.84,"l":8.55,"n":7583,"o":8.84,"t":"2025-03-14T04:00:00Z","v":932380,"vw":8.649438},{"c":8.53,"h":8.83,"l":8.53,"n":10351,"o":8.7,"t":"2025-03-17T04:00:00Z","v":1130924,"vw":8.595126},{"c":8.39,"h":8.54,"l":8.33,"n":8020,"o":8.54,"t":"2025-03-18T04:00:00Z","v":775018,"vw":8.391593},{"c":8.45,"h":8.575,"l":8.37,"n":7591,"o":8.38,"t":"2025-03-19T04:00:00Z","v":929495,"vw":8.48375},{"c":8.48,"h":8.55,"l":8.33,"n":8937,"o":8.55,"t":"2025-03-20T04:00:00Z","v":1089298,"vw":8.443539},{"c":8.28,"h":8.38,"l":8.25,"n":5940,"o":8.34,"t":"2025-03-21T04:00:00Z","v":664187,"vw":8.302756},{"c":8.62,"h":8.64,"l":8.3308,"n":6751,"o":8.36,"t":"2025-03-24T04:00:00Z","v":878006,"vw":8.555153},{"c":8.51,"h":8.72,"l":8.48,"n":5646,"o":8.62,"t":"2025-03-25T04:00:00Z","v":657974,"vw":8.596138},{"c":8.39,"h":8.62,"l":8.335,"n":4068,"o":8.48,"t":"2025-03-26T04:00:00Z","v":482231,"vw":8.408646},{"c":8.39,"h":8.455,"l":8.28,"n":4917,"o":8.39,"t":"2025-03-27T04:00:00Z","v":475572,"vw":8.395148},{"c":8.24,"h":8.335,"l":8.16,"n":6905,"o":8.26,"t":"2025-03-28T04:00:00Z","v":850213,"vw":8.216232},{"c":7.95,"h":8,"l":7.51,"n":16212,"o":7.8,"t":"2025-03-31T04:00:00Z","v":2197083,"vw":7.809689},{"c":8.04,"h":8.18,"l":7.86,"n":9581,"o":8,"t":"2025-04-01T04:00:00Z","v":1194707,"vw":8.038963},{"c":8.16,"h":8.27,"l":7.88,"n":6346,"o":7.88,"t":"2025-04-02T04:00:00Z","v":932135,"vw":8.179156},{"c":7.42,"h":7.85,"l":7.335,"n":12761,"o":7.77,"t":"2025-04-03T04:00:00Z","v":1774820,"vw":7.476988},{"c":7.6,"h":7.675,"l":7.01,"n":9795,"o":7.15,"t":"2025-04-04T04:00:00Z","v":1231019,"vw":7.380832},{"c":7.33,"h":7.57,"l":7.08,"n":9473,"o":7.34,"t":"2025-04-07T04:00:00Z","v":1281453,"vw":7.268602},{"c":6.88,"h":7.59,"l":6.77,"n":9621,"o":7.53,"t":"2025-04-08T04:00:00Z","v":1378610,"vw":7.008278},{"c":7.78,"h":7.87,"l":6.73,"n":10563,"o":6.86,"t":"2025-04-09T04:00:00Z","v":1259753,"vw":7.409607},{"c":7.53,"h":7.64,"l":7.328,"n":8358,"o":7.58,"t":"2025-04-10T04:00:00Z","v":911691,"vw":7.486623},{"c":7.71,"h":7.775,"l":7.4,"n":6905,"o":7.53,"t":"2025-04-11T04:00:00Z","v":642967,"vw":7.630476},{"c":7.82,"h":7.975,"l":7.655,"n":7043,"o":7.95,"t":"2025-04-14T04:00:00Z","v":742099,"vw":7.803153},{"c":7.82,"h":8.005,"l":7.765,"n":6781,"o":7.82,"t":"2025-04-15T04:00:00Z","v":710316,"vw":7.859286},{"c":7.78,"h":7.98,"l":7.6625,"n":6481,"o":7.77,"t":"2025-04-16T04:00:00Z","v":714865,"vw":7.798537},{"c":8.01,"h":8.04,"l":7.79,"n":5454,"o":7.79,"t":"2025-04-17T04:00:00Z","v":633517,"vw":7.978528},{"c":8.17,"h":8.21,"l":7.85,"n":6674,"o":8.13,"t":"2025-04-21T04:00:00Z","v":935558,"vw":8.127988},{"c":8.33,"h":8.56,"l":8.26,"n":9441,"o":8.26,"t":"2025-04-22T04:00:00Z","v":937884,"vw":8.417991},{"c":8.48,"h":8.74,"l":8.445,"n":8360,"o":8.6,"t":"2025-04-23T04:00:00Z","v":895069,"vw":8.561257},{"c":8.45,"h":8.65,"l":8.45,"n":6275,"o":8.54,"t":"2025-04-24T04:00:00Z","v":651457,"vw":8.518646},{"c":8.5,"h":8.535,"l":8.35,"n":6369,"o":8.41,"t":"2025-04-25T04:00:00Z","v":612242,"vw":8.466215},{"c":8.32,"h":8.55,"l":8.225,"n":6542,"o":8.51,"t":"2025-04-28T04:00:00Z","v":797103,"vw":8.33552},{"c":8.16,"h":8.3,"l":8.11,"n":5286,"o":8.24,"t":"2025-04-29T04:00:00Z","v":611440,"vw":8.185116},{"c":8.36,"h":8.375,"l":8.075,"n":6048,"o":8.27,"t":"2025-04-30T04:00:00Z","v":860011,"vw":8.240819},{"c":8.23,"h":8.39,"l":8.21,"n":3841,"o":8.28,"t":"2025-05-01T04:00:00Z","v":478949,"vw":8.272209},{"c":8.29,"h":8.355,"l":8.145,"n":6895,"o":8.3,"t":"2025-05-02T04:00:00Z","v":735467,"vw":8.27359},{"c":8.4,"h":8.485,"l":8.225,"n":6006,"o":8.26,"t":"2025-05-05T04:00:00Z","v":732950,"vw":8.36288},{"c":8.22,"h":8.49,"l":8.19,"n":5928,"o":8.33,"t":"2025-05-06T04:00:00Z","v":589641,"vw":8.25985},{"c":8.3,"h":8.3754,"l":8.19,"n":6013,"o":8.33,"t":"2025-05-07T04:00:00Z","v":584018,"vw":8.290085},{"c":8.63,"h":8.79,"l":8.4,"n":9009,"o":8.44,"t":"2025-05-08T04:00:00Z","v":1193559,"vw":8.644769},{"c":8.79,"h":8.8,"l":8.6,"n":6213,"o":8.6,"t":"2025-05-09T04:00:00Z","v":708303,"vw":8.723756},{"c":9.04,"h":9.27,"l":8.935,"n":11281,"o":9.15,"t":"2025-05-12T04:00:00Z","v":1660817,"vw":9.0527},{"c":9.19,"h":9.27,"l":8.97,"n":8764,"o":9.01,"t":"2025-05-13T04:00:00Z","v":1028217,"vw":9.184186},{"c":9.13,"h":9.28,"l":9.09,"n":6195,"o":9.12,"t":"2025-05-14T04:00:00Z","v":809597,"vw":9.170885},{"c":9.08,"h":9.22,"l":9.03,"n":6781,"o":9.11,"t":"2025-05-15T04:00:00Z","v":738459,"vw":9.115789},{"c":9.11,"h":9.115,"l":9.03,"n":10848,"o":9.09,"t":"2025-05-16T04:00:00Z","v":532868,"vw":9.087376},{"c":8.99,"h":9.035,"l":8.88,"n":4106,"o":8.93,"t":"2025-05-19T04:00:00Z","v":415098,"vw":8.99831},{"c":8.92,"h":9.09,"l":8.86,"n":6908,"o":9.08,"t":"2025-05-20T04:00:00Z","v":958945,"vw":8.941212},{"c":10.67,"h":11.56,"l":10.19,"n":85753,"o":10.32,"t":"2025-05-21T04:00:00Z","v":13713475,"vw":11.074221},{"c":11.41,"h":11.6,"l":10.45,"n":28924,"o":10.49,"t":"2025-05-22T04:00:00Z","v":3662655,"vw":11.32289},{"c":11.77,"h":12.025,"l":11.152,"n":21924,"o":11.22,"t":"2025-05-23T04:00:00Z","v":2788924,"vw":11.830246},{"c":12.51,"h":12.62,"l":11.885,"n":17055,"o":11.92,"t":"2025-05-27T04:00:00Z","v":2103484,"vw":12.404626},{"c":12.61,"h":12.7692,"l":12.391,"n":12845,"o":12.51,"t":"2025-05-28T04:00:00Z","v":1568868,"vw":12.599796},{"c":12.23,"h":12.7468,"l":12.135,"n":13631,"o":12.66,"t":"2025-05-29T04:00:00Z","v":1564836,"vw":12.313944},{"c":12.07,"h":12.28,"l":12,"n":8875,"o":12.24,"t":"2025-05-30T04:00:00Z","v":1030728,"vw":12.092417},{"c":11.49,"h":12.18,"l":11.4,"n":13814,"o":12.1,"t":"2025-06-02T04:00:00Z","v":1634273,"vw":11.532887},{"c":11.59,"h":11.645,"l":11.34,"n":7706,"o":11.51,"t":"2025-06-03T04:00:00Z","v":791073,"vw":11.544388},{"c":11.7,"h":11.785,"l":11.535,"n":7619,"o":11.54,"t":"2025-06-04T04:00:00Z","v":704484,"vw":11.690918},{"c":11.18,"h":11.665,"l":11.125,"n":9880,"o":11.61,"t":"2025-06-05T04:00:00Z","v":1075257,"vw":11.291131},{"c":11.38,"h":11.5,"l":11.2,"n":7462,"o":11.22,"t":"2025-06-06T04:00:00Z","v":712954,"vw":11.389933},{"c":11.74,"h":11.778,"l":11.43,"n":7982,"o":11.49,"t":"2025-06-09T04:00:00Z","v":990275,"vw":11.657412},{"c":11.66,"h":12.025,"l":11.63,"n":5910,"o":11.75,"t":"2025-06-10T04:00:00Z","v":632898,"vw":11.784344},{"c":11.6,"h":11.85,"l":11.335,"n":7356,"o":11.73,"t":"2025-06-11T04:00:00Z","v":717737,"vw":11.649427},{"c":11.46,"h":11.61,"l":11.415,"n":4792,"o":11.48,"t":"2025-06-12T04:00:00Z","v":431031,"vw":11.489309},{"c":11.02,"h":11.45,"l":10.97,"n":7438,"o":11.35,"t":"2025-06-13T04:00:00Z","v":644515,"vw":11.145325},{"c":11.61,"h":11.615,"l":11.11,"n":7970,"o":11.19,"t":"2025-06-16T04:00:00Z","v":756043,"vw":11.505983},{"c":11.26,"h":11.51,"l":11.19,"n":6460,"o":11.43,"t":"2025-06-17T04:00:00Z","v":684822,"vw":11.309434},{"c":11.21,"h":11.515,"l":11.19,"n":6026,"o":11.35,"t":"2025-06-18T04:00:00Z","v":434555,"vw":11.312566},{"c":11.2,"h":11.36,"l":11.11,"n":6854,"o":11.24,"t":"2025-06-20T04:00:00Z","v":724628,"vw":11.245227},{"c":11.33,"h":11.34,"l":11.02,"n":6302,"o":11.08,"t":"2025-06-23T04:00:00Z","v":821712,"vw":11.246617},{"c":11.63,"h":11.745,"l":11.3,"n":8057,"o":11.4,"t":"2025-06-24T04:00:00Z","v":830430,"vw":11.611427},{"c":11.51,"h":11.55,"l":11.4,"n":5303,"o":11.55,"t":"2025-06-25T04:00:00Z","v":436914,"vw":11.479562},{"c":11.59,"h":11.73,"l":11.45,"n":7941,"o":11.47,"t":"2025-06-26T04:00:00Z","v":858301,"vw":11.5969},{"c":11.39,"h":11.72,"l":11.125,"n":10658,"o":11.54,"t":"2025-06-27T04:00:00Z","v":892472,"vw":11.410108},{"c":11.19,"h":11.47,"l":11.04,"n":12169,"o":11.47,"t":"2025-06-30T04:00:00Z","v":1343045,"vw":11.161767},{"c":11,"h":11.355,"l":10.75,"n":13204,"o":11,"t":"2025-07-01T04:00:00Z","v":1236700,"vw":10.992758},{"c":11.88,"h":11.985,"l":11.05,"n":18527,"o":11.05,"t":"2025-07-02T04:00:00Z","v":1852472,"vw":11.777235},{"c":12.06,"h":12.27,"l":11.76,"n":8232,"o":11.76,"t":"2025-07-03T04:00:00Z","v":668270,"vw":12.105249},{"c":12.57,"h":12.715,"l":11.935,"n":16098,"o":11.95,"t":"2025-07-07T04:00:00Z","v":1606054,"vw":12.54486},{"c":12.66,"h":12.75,"l":12.46,"n":11361,"o":12.66,"t":"2025-07-08T04:00:00Z","v":977865,"vw":12.614782},{"c":12.93,"h":13.1,"l":12.58,"n":10958,"o":12.71,"t":"2025-07-09T04:00:00Z","v":1166396,"vw":12.917037},{"c":13.46,"h":13.685,"l":13,"n":16950,"o":13.1,"t":"2025-07-10T04:00:00Z","v":1891806,"vw":13.457846},{"c":14,"h":14.275,"l":13.64,"n":18394,"o":13.74,"t":"2025-07-11T04:00:00Z","v":1828421,"vw":14.034262},{"c":13.77,"h":13.95,"l":13.54,"n":11629,"o":13.84,"t":"2025-07-14T04:00:00Z","v":1198307,"vw":13.808872},{"c":13.87,"h":14.129,"l":13.85,"n":12866,"o":13.85,"t":"2025-07-15T04:00:00Z","v":1280117,"vw":13.962069},{"c":13.82,"h":14.0986,"l":13.75,"n":8178,"o":13.97,"t":"2025-07-16T04:00:00Z","v":690696,"vw":13.880793},{"c":14.12,"h":14.13,"l":13.744,"n":10937,"o":13.75,"t":"2025-07-17T04:00:00Z","v":793809,"vw":13.943602},{"c":14.02,"h":14.37,"l":13.97,"n":10455,"o":14.16,"t":"2025-07-18T04:00:00Z","v":1031697,"vw":14.111178},{"c":14.16,"h":14.55,"l":14.06,"n":14401,"o":14.21,"t":"2025-07-21T04:00:00Z","v":1274228,"vw":14.267883},{"c":14.63,"h":14.81,"l":13.76,"n":17459,"o":14.34,"t":"2025-07-22T04:00:00Z","v":1608128,"vw":14.414349},{"c":15.24,"h":15.425,"l":14.835,"n":18489,"o":14.86,"t":"2025-07-23T04:00:00Z","v":1827693,"vw":15.248582},{"c":14.73,"h":15.28,"l":14.66,"n":13046,"o":15.18,"t":"2025-07-24T04:00:00Z","v":1079692,"vw":14.889388},{"c":14.34,"h":14.845,"l":14.27,"n":12116,"o":14.84,"t":"2025-07-25T04:00:00Z","v":1172302,"vw":14.387338},{"c":13.7,"h":14.4,"l":13.575,"n":17291,"o":14.3,"t":"2025-07-28T04:00:00Z","v":1635948,"vw":13.767419},{"c":13.05,"h":13.75,"l":12.95,"n":12359,"o":13.75,"t":"2025-07-29T04:00:00Z","v":1113676,"vw":13.218376},{"c":12.75,"h":13.1,"l":12.69,"n":11720,"o":13.1,"t":"2025-07-30T04:00:00Z","v":1116193,"vw":12.863499},{"c":10.95,"h":12.6,"l":10.885,"n":49125,"o":12.3,"t":"2025-07-31T04:00:00Z","v":5725175,"vw":11.519729},{"c":11.27,"h":11.58,"l":11.01,"n":21124,"o":11.34,"t":"2025-08-01T04:00:00Z","v":2175395,"vw":11.322986},{"c":11.42,"h":11.6,"l":11.34,"n":12129,"o":11.39,"t":"2025-08-04T04:00:00Z","v":998778,"vw":11.458484},{"c":11.34,"h":11.475,"l":11.01,"n":16192,"o":11.42,"t":"2025-08-05T04:00:00Z","v":1562049,"vw":11.280953},{"c":11.3,"h":11.625,"l":11.28,"n":17734,"o":11.32,"t":"2025-08-06T04:00:00Z","v":1566644,"vw":11.407929},{"c":11.44,"h":11.535,"l":11.2,"n":11281,"o":11.32,"t":"2025-08-07T04:00:00Z","v":1027041,"vw":11.395638},{"c":11.21,"h":11.39,"l":11.03,"n":12370,"o":11.39,"t":"2025-08-08T04:00:00Z","v":1053680,"vw":11.161732},{"c":11.07,"h":11.34,"l":10.98,"n":9876,"o":11.34,"t":"2025-08-11T04:00:00Z","v":899483,"vw":11.097569},{"c":11.44,"h":11.44,"l":10.94,"n":12946,"o":11.05,"t":"2025-08-12T04:00:00Z","v":1258300,"vw":11.299602},{"c":11.37,"h":11.53,"l":11.29,"n":11787,"o":11.49,"t":"2025-08-13T04:00:00Z","v":1282305,"vw":11.39897},{"c":11.13,"h":11.24,"l":10.97,"n":10391,"o":11.24,"t":"2025-08-14T04:00:00Z","v":847574,"vw":11.104722},{"c":11.34,"h":11.46,"l":11.08,"n":13328,"o":11.13,"t":"2025-08-15T04:00:00Z","v":1440030,"vw":11.334835},{"c":11.31,"h":11.51,"l":11.13,"n":12516,"o":11.22,"t":"2025-08-18T04:00:00Z","v":1139807,"vw":11.321094},{"c":11.22,"h":11.51,"l":11.14,"n":10268,"o":11.43,"t":"2025-08-19T04:00:00Z","v":815261,"vw":11.273076},{"c":11.18,"h":11.215,"l":10.955,"n":12269,"o":11.11,"t":"2025-08-20T04:00:00Z","v":1166465,"vw":11.102038},{"c":11.11,"h":11.11,"l":11,"n":10540,"o":11,"t":"2025-08-21T04:00:00Z","v":941283,"vw":11.056088},{"c":11.61,"h":11.715,"l":11.015,"n":14698,"o":11.03,"t":"2025-08-22T04:00:00Z","v":1326599,"vw":11.543173},{"c":11.79,"h":11.91,"l":11.4015,"n":10602,"o":11.51,"t":"2025-08-25T04:00:00Z","v":1079595,"vw":11.732249},{"c":12.17,"h":12.94,"l":12.085,"n":20175,"o":12.47,"t":"2025-08-26T04:00:00Z","v":2129728,"vw":12.475566},{"c":14.14,"h":14.32,"l":13.38,"n":68471,"o":13.5,"t":"2025-08-27T04:00:00Z","v":10583748,"vw":13.990498},{"c":13.18,"h":14.31,"l":13.08,"n":20941,"o":14.31,"t":"2025-08-28T04:00:00Z","v":2303009,"vw":13.404656},{"c":12.98,"h":13.39,"l":12.81,"n":11801,"o":13.16,"t":"2025-08-29T04:00:00Z","v":1206741,"vw":13.014647},{"c":13.1,"h":13.15,"l":12.83,"n":10556,"o":12.86,"t":"2025-09-02T04:00:00Z","v":778144,"vw":13.042611},{"c":13.15,"h":13.4093,"l":13.005,"n":17442,"o":13.11,"t":"2025-09-03T04:00:00Z","v":2029901,"vw":13.194651},{"c":13.12,"h":13.175,"l":12.82,"n":7942,"o":13.06,"t":"2025-09-04T04:00:00Z","v":687338,"vw":13.025905},{"c":13.39,"h":13.54,"l":13.145,"n":7596,"o":13.15,"t":"2025-09-05T04:00:00Z","v":647874,"vw":13.393066},{"c":15.1,"h":15.3965,"l":13.87,"n":32128,"o":14.03,"t":"2025-09-08T04:00:00Z","v":4101169,"vw":14.888787},{"c":14.89,"h":15.11,"l":14.43,"n":13075,"o":14.91,"t":"2025-09-09T04:00:00Z","v":1417778,"vw":14.738395},{"c":14.59,"h":14.99,"l":14.515,"n":7241,"o":14.96,"t":"2025-09-10T04:00:00Z","v":612987,"vw":14.638799},{"c":14.63,"h":14.7282,"l":14.44,"n":6291,"o":14.62,"t":"2025-09-11T04:00:00Z","v":507603,"vw":14.623604},{"c":14.04,"h":14.6,"l":14.04,"n":8847,"o":14.6,"t":"2025-09-12T04:00:00Z","v":709774,"vw":14.181053},{"c":14.26,"h":14.26,"l":13.98,"n":7824,"o":14.1,"t":"2025-09-15T04:00:00Z","v":518940,"vw":14.158876},{"c":14.13,"h":14.22,"l":13.96,"n":5992,"o":14.12,"t":"2025-09-16T04:00:00Z","v":404030,"vw":14.11852},{"c":14.01,"h":14.35,"l":13.96,"n":6249,"o":14.17,"t":"2025-09-17T04:00:00Z","v":513126,"vw":14.11658},{"c":13.85,"h":14.11,"l":13.85,"n":7431,"o":14.07,"t":"2025-09-18T04:00:00Z","v":567563,"vw":13.932657},{"c":13.69,"h":13.835,"l":13.61,"n":6738,"o":13.77,"t":"2025-09-19T04:00:00Z","v":534015,"vw":13.692732},{"c":13.69,"h":13.96,"l":13.585,"n":7859,"o":13.69,"t":"2025-09-22T04:00:00Z","v":560055,"vw":13.724297},{"c":13.6,"h":13.84,"l":13.5009,"n":6618,"o":13.7,"t":"2025-09-23T04:00:00Z","v":442666,"vw":13.635987},{"c":13.52,"h":13.63,"l":13.39,"n":6118,"o":13.45,"t":"2025-09-24T04:00:00Z","v":518310,"vw":13.485367},{"c":13.29,"h":13.52,"l":13.23,"n":6166,"o":13.48,"t":"2025-09-25T04:00:00Z","v":452528,"vw":13.31642},{"c":13.51,"h":13.51,"l":13.12,"n":6884,"o":13.14,"t":"2025-09-26T04:00:00Z","v":512747,"vw":13.392618},{"c":13.75,"h":13.75,"l":13.32,"n":6266,"o":13.73,"t":"2025-09-29T04:00:00Z","v":465728,"vw":13.599548},{"c":13.79,"h":13.87,"l":13.52,"n":7140,"o":13.75,"t":"2025-09-30T04:00:00Z","v":513088,"vw":13.688286},{"c":14.12,"h":14.16,"l":13.71,"n":8128,"o":13.72,"t":"2025-10-01T04:00:00Z","v":565766,"vw":13.999334},{"c":14.5,"h":14.5,"l":13.85,"n":9419,"o":14.09,"t":"2025-10-02T04:00:00Z","v":694253,"vw":14.229117},{"c":14.61,"h":14.69,"l":14.3843,"n":7997,"o":14.67,"t":"2025-10-03T04:00:00Z","v":643067,"vw":14.563575},{"c":14.29,"h":14.61,"l":14.21,"n":6079,"o":14.52,"t":"2025-10-06T04:00:00Z","v":382881,"vw":14.380314},{"c":13.9,"h":14.3799,"l":13.84,"n":8394,"o":14.29,"t":"2025-10-07T04:00:00Z","v":650651,"vw":13.96094},{"c":13.72,"h":14,"l":13.44,"n":12260,"o":13.8,"t":"2025-10-08T04:00:00Z","v":880436,"vw":13.667669},{"c":13.24,"h":13.88,"l":13.13,"n":8564,"o":13.87,"t":"2025-10-09T04:00:00Z","v":758686,"vw":13.282155},{"c":12.89,"h":13.44,"l":12.8601,"n":7865,"o":13.17,"t":"2025-10-10T04:00:00Z","v":498627,"vw":13.028821},{"c":13.06,"h":13.19,"l":12.82,"n":6415,"o":13.04,"t":"2025-10-13T04:00:00Z","v":408401,"vw":12.968236},{"c":13.5,"h":13.635,"l":12.85,"n":7551,"o":12.85,"t":"2025-10-14T04:00:00Z","v":450378,"vw":13.425382},{"c":13.01,"h":13.665,"l":12.87,"n":8079,"o":13.6,"t":"2025-10-15T04:00:00Z","v":639562,"vw":13.072054},{"c":13.04,"h":13.15,"l":12.85,"n":6084,"o":13.15,"t":"2025-10-16T04:00:00Z","v":496592,"vw":12.992067},{"c":13.17,"h":13.22,"l":12.8311,"n":7001,"o":12.94,"t":"2025-10-17T04:00:00Z","v":451005,"vw":13.111321},{"c":13.17,"h":13.3,"l":13.08,"n":5298,"o":13.26,"t":"2025-10-20T04:00:00Z","v":399743,"vw":13.167441},{"c":13.12,"h":13.57,"l":13.065,"n":6701,"o":13.15,"t":"2025-10-21T04:00:00Z","v":568388,"vw":13.22405},{"c":13.1,"h":13.28,"l":13.02,"n":9200,"o":13.17,"t":"2025-10-22T04:00:00Z","v":648935,"vw":13.107557},{"c":13.44,"h":13.53,"l":13.1,"n":6583,"o":13.1,"t":"2025-10-23T04:00:00Z","v":387978,"vw":13.380638},{"c":13.54,"h":13.72,"l":13.33,"n":6276,"o":13.54,"t":"2025-10-24T04:00:00Z","v":509636,"vw":13.540368},{"c":13.98,"h":14.095,"l":13.64,"n":7983,"o":13.65,"t":"2025-10-27T04:00:00Z","v":535822,"vw":13.946357},{"c":14.08,"h":14.09,"l":13.81,"n":6577,"o":13.94,"t":"2025-10-28T04:00:00Z","v":396034,"vw":14.003589},{"c":13.9,"h":14.1,"l":13.87,"n":7265,"o":13.94,"t":"2025-10-29T04:00:00Z","v":538181,"vw":13.966635},{"c":13.71,"h":14.015,"l":13.66,"n":6019,"o":13.74,"t":"2025-10-30T04:00:00Z","v":387110,"vw":13.815799},{"c":13.93,"h":13.9707,"l":13.67,"n":9417,"o":13.75,"t":"2025-10-31T04:00:00Z","v":714061,"vw":13.840745},{"c":14.13,"h":14.2,"l":13.5165,"n":8082,"o":13.83,"t":"2025-11-03T05:00:00Z","v":615668,"vw":13.927258},{"c":13.72,"h":14.205,"l":13.63,"n":11001,"o":13.86,"t":"2025-11-04T05:00:00Z","v":1227311,"vw":13.9549},{"c":14.15,"h":14.26,"l":13.67,"n":14385,"o":13.67,"t":"2025-11-05T05:00:00Z","v":1177655,"vw":14.034124},{"c":12.21,"h":12.39,"l":11.42,"n":30928,"o":12.255,"t":"2025-11-06T05:00:00Z","v":2750572,"vw":11.987004},{"c":12.59,"h":12.74,"l":11.51,"n":16063,"o":11.51,"t":"2025-11-07T05:00:00Z","v":1290172,"vw":12.369575},{"c":13,"h":13.285,"l":12.39,"n":15268,"o":12.58,"t":"2025-11-10T05:00:00Z","v":1927699,"vw":12.898333},{"c":13.07,"h":13.29,"l":12.85,"n":13385,"o":13.01,"t":"2025-11-11T05:00:00Z","v":1053366,"vw":13.09193},{"c":13.41,"h":13.49,"l":13.055,"n":10011,"o":13.21,"t":"2025-11-12T05:00:00Z","v":708926,"vw":13.34126},{"c":13.46,"h":13.5448,"l":13.2,"n":8329,"o":13.47,"t":"2025-11-13T05:00:00Z","v":547443,"vw":13.429543},{"c":13.18,"h":13.31,"l":12.92,"n":7731,"o":13.28,"t":"2025-11-14T05:00:00Z","v":435019,"vw":13.156903},{"c":12.68,"h":13.2,"l":12.575,"n":9970,"o":13.2,"t":"2025-11-17T05:00:00Z","v":734415,"vw":12.735081},{"c":12.52,"h":12.78,"l":12.44,"n":7202,"o":12.67,"t":"2025-11-18T05:00:00Z","v":403782,"vw":12.559893},{"c":12.43,"h":12.61,"l":12.215,"n":7201,"o":12.47,"t":"2025-11-19T05:00:00Z","v":405290,"vw":12.409301},{"c":12.32,"h":12.76,"l":12.24,"n":6986,"o":12.64,"t":"2025-11-20T05:00:00Z","v":450367,"vw":12.403789},{"c":12.51,"h":12.73,"l":12.2247,"n":6737,"o":12.3,"t":"2025-11-21T05:00:00Z","v":535669,"vw":12.523269},{"c":12.89,"h":12.955,"l":12.43,"n":6769,"o":12.47,"t":"2025-11-24T05:00:00Z","v":485192,"vw":12.805164},{"c":13.51,"h":13.5574,"l":12.975,"n":8834,"o":13,"t":"2025-11-25T05:00:00Z","v":661297,"vw":13.425507},{"c":13.62,"h":13.71,"l":13.46,"n":7440,"o":13.49,"t":"2025-11-26T05:00:00Z","v":388656,"vw":13.60388},{"c":14.03,"h":14.1313,"l":13.63,"n":5361,"o":13.76,"t":"2025-11-28T05:00:00Z","v":342965,"vw":14.003777},{"c":14.37,"h":14.6,"l":13.9,"n":10516,"o":13.94,"t":"2025-12-01T05:00:00Z","v":747561,"vw":14.382385},{"c":13.98,"h":14.41,"l":13.92,"n":6428,"o":14.34,"t":"2025-12-02T05:00:00Z","v":459073,"vw":14.059227},{"c":13.91,"h":14.105,"l":13.66,"n":7084,"o":14,"t":"2025-12-03T05:00:00Z","v":399736,"vw":13.843707},{"c":13.96,"h":14.1,"l":13.71,"n":7357,"o":13.83,"t":"2025-12-04T05:00:00Z","v":599688,"vw":13.908749},{"c":13.38,"h":13.9617,"l":13.33,"n":6543,"o":13.94,"t":"2025-12-05T05:00:00Z","v":625514,"vw":13.499625},{"c":13.14,"h":13.49,"l":13.14,"n":7183,"o":13.49,"t":"2025-12-08T05:00:00Z","v":484909,"vw":13.270497},{"c":13.07,"h":13.34,"l":13.07,"n":5919,"o":13.17,"t":"2025-12-09T05:00:00Z","v":405886,"vw":13.169967},{"c":13.11,"h":13.215,"l":12.9501,"n":6031,"o":13.05,"t":"2025-12-10T05:00:00Z","v":364661,"vw":13.085146},{"c":13.04,"h":13.21,"l":12.9679,"n":6279,"o":13.05,"t":"2025-12-11T05:00:00Z","v":451235,"vw":13.070692},{"c":12.8,"h":13.22,"l":12.77,"n":7987,"o":13.09,"t":"2025-12-12T05:00:00Z","v":804330,"vw":12.917456},{"c":12.65,"h":12.875,"l":12.51,"n":6986,"o":12.84,"t":"2025-12-15T05:00:00Z","v":456896,"vw":12.695738},{"c":12.98,"h":13.2299,"l":12.64,"n":9981,"o":12.88,"t":"2025-12-16T05:00:00Z","v":1146666,"vw":12.886181},{"c":12.93,"h":13.21,"l":12.85,"n":8536,"o":12.99,"t":"2025-12-17T05:00:00Z","v":648632,"vw":12.966079},{"c":12.98,"h":13.25,"l":12.88,"n":11241,"o":13.15,"t":"2025-12-18T05:00:00Z","v":1440585,"vw":12.953368},{"c":12.87,"h":13.125,"l":12.695,"n":9962,"o":12.91,"t":"2025-12-19T05:00:00Z","v":1236585,"vw":12.824968},{"c":12.65,"h":12.97,"l":12.47,"n":14625,"o":12.94,"t":"2025-12-22T05:00:00Z","v":3211162,"vw":12.596185},{"c":12.68,"h":12.9,"l":12.64,"n":11262,"o":12.68,"t":"2025-12-23T05:00:00Z","v":1483295,"vw":12.750004},{"c":12.75,"h":12.88,"l":12.66,"n":4482,"o":12.76,"t":"2025-12-24T05:00:00Z","v":481196,"vw":12.751125},{"c":12.82,"h":13.1469,"l":12.7,"n":6596,"o":12.81,"t":"2025-12-26T05:00:00Z","v":708063,"vw":12.9415},{"c":13.03,"h":13.23,"l":12.765,"n":8325,"o":12.83,"t":"2025-12-29T05:00:00Z","v":646363,"vw":13.077528},{"c":13.09,"h":13.237,"l":12.865,"n":6851,"o":13.02,"t":"2025-12-30T05:00:00Z","v":505226,"vw":13.117462},{"c":12.95,"h":13.13,"l":12.94,"n":4760,"o":13.13,"t":"2025-12-31T05:00:00Z","v":344769,"vw":12.991518},{"c":13.52,"h":13.61,"l":12.97,"n":7310,"o":13.03,"t":"2026-01-02T05:00:00Z","v":614262,"vw":13.44594},{"c":13.91,"h":14.23,"l":13.52,"n":8660,"o":13.52,"t":"2026-01-05T05:00:00Z","v":793297,"vw":13.993171},{"c":14.28,"h":14.5,"l":13.89,"n":9851,"o":14.04,"t":"2026-01-06T05:00:00Z","v":955920,"vw":14.264477},{"c":13,"h":14.335,"l":12.93,"n":13443,"o":14.22,"t":"2026-01-07T05:00:00Z","v":1193120,"vw":13.364775},{"c":13.6,"h":13.86,"l":12.83,"n":12137,"o":12.89,"t":"2026-01-08T05:00:00Z","v":1153227,"vw":13.636487},{"c":13.19,"h":13.73,"l":13.15,"n":8771,"o":13.47,"t":"2026-01-09T05:00:00Z","v":677980,"vw":13.376705},{"c":13.34,"h":13.51,"l":12.9,"n":9265,"o":13.08,"t":"2026-01-12T05:00:00Z","v":731330,"vw":13.325501},{"c":13.49,"h":13.52,"l":13.21,"n":9759,"o":13.35,"t":"2026-01-13T05:00:00Z","v":631975,"vw":13.434669},{"c":13.31,"h":13.61,"l":13.3,"n":8616,"o":13.56,"t":"2026-01-14T05:00:00Z","v":724144,"vw":13.415493},{"c":13.34,"h":13.51,"l":13.06,"n":9751,"o":13.48,"t":"2026-01-15T05:00:00Z","v":890060,"vw":13.331234},{"c":12.87,"h":13.25,"l":12.7,"n":8940,"o":13.25,"t":"2026-01-16T05:00:00Z","v":772109,"vw":12.888886},{"c":12.17,"h":12.9,"l":12.16,"n":9093,"o":12.6,"t":"2026-01-20T05:00:00Z","v":921667,"vw":12.385175},{"c":12.6,"h":12.7,"l":12.19,"n":8055,"o":12.25,"t":"2026-01-21T05:00:00Z","v":929858,"vw":12.463183},{"c":12.85,"h":13.06,"l":12.69,"n":8659,"o":12.69,"t":"2026-01-22T05:00:00Z","v":685689,"vw":12.862069},{"c":12.84,"h":12.87,"l":12.69,"n":4627,"o":12.77,"t":"2026-01-23T05:00:00Z","v":364896,"vw":12.772766},{"c":12.57,"h":12.93,"l":12.55,"n":6696,"o":12.75,"t":"2026-01-26T05:00:00Z","v":434884,"vw":12.699623},{"c":12.51,"h":12.73,"l":12.5,"n":8714,"o":12.69,"t":"2026-01-27T05:00:00Z","v":518231,"vw":12.563835},{"c":12.26,"h":12.6,"l":12.12,"n":7311,"o":12.43,"t":"2026-01-28T05:00:00Z","v":619750,"vw":12.334977},{"c":12.36,"h":12.455,"l":12.19,"n":7087,"o":12.33,"t":"2026-01-29T05:00:00Z","v":564606,"vw":12.356353},{"c":12.16,"h":12.3099,"l":12,"n":8395,"o":12.18,"t":"2026-01-30T05:00:00Z","v":744768,"vw":12.122935},{"c":12.63,"h":12.725,"l":12.25,"n":11987,"o":12.35,"t":"2026-02-02T05:00:00Z","v":871214,"vw":12.554995},{"c":12.68,"h":12.85,"l":12.49,"n":8216,"o":12.6,"t":"2026-02-03T05:00:00Z","v":632651,"vw":12.638603},{"c":13.22,"h":13.345,"l":12.44,"n":14621,"o":12.66,"t":"2026-02-04T05:00:00Z","v":1321019,"vw":12.978859},{"c":10.65,"h":12.08,"l":10.2,"n":41898,"o":10.6,"t":"2026-02-05T05:00:00Z","v":5074562,"vw":10.734769},{"c":11.24,"h":11.38,"l":10.27,"n":21683,"o":10.27,"t":"2026-02-06T05:00:00Z","v":2172400,"vw":11.06818},{"c":11.9,"h":12.015,"l":11.21,"n":15136,"o":11.21,"t":"2026-02-09T05:00:00Z","v":1320070,"vw":11.767092},{"c":11.96,"h":12.165,"l":11.828,"n":13723,"o":11.83,"t":"2026-02-10T05:00:00Z","v":928157,"vw":12.007179},{"c":11.84,"h":12.105,"l":11.6901,"n":10222,"o":12.03,"t":"2026-02-11T05:00:00Z","v":730252,"vw":11.798594},{"c":11.97,"h":12.02,"l":11.6692,"n":9616,"o":11.91,"t":"2026-02-12T05:00:00Z","v":603417,"vw":11.887169},{"c":12.23,"h":12.42,"l":12.015,"n":9845,"o":12.11,"t":"2026-02-13T05:00:00Z","v":705726,"vw":12.218719},{"c":11.93,"h":12.19,"l":11.62,"n":9605,"o":12.13,"t":"2026-02-17T05:00:00Z","v":772828,"vw":11.820246},{"c":12.2,"h":12.38,"l":11.87,"n":9200,"o":12.08,"t":"2026-02-18T05:00:00Z","v":698912,"vw":12.175731},{"c":12.34,"h":12.4059,"l":11.96,"n":6023,"o":12.13,"t":"2026-02-19T05:00:00Z","v":361980,"vw":12.287099},{"c":12.45,"h":12.68,"l":12.23,"n":5339,"o":12.26,"t":"2026-02-20T05:00:00Z","v":338318,"vw":12.442314},{"c":12.1,"h":12.46,"l":12.01,"n":6858,"o":12.28,"t":"2026-02-23T05:00:00Z","v":593385,"vw":12.129282},{"c":12.42,"h":12.43,"l":12.09,"n":8050,"o":12.17,"t":"2026-02-24T05:00:00Z","v":660160,"vw":12.304936},{"c":12.19,"h":12.41,"l":12.13,"n":6250,"o":12.41,"t":"2026-02-25T05:00:00Z","v":468366,"vw":12.247944},{"c":12.49,"h":12.5,"l":12.17,"n":8914,"o":12.23,"t":"2026-02-26T05:00:00Z","v":644533,"vw":12.371837},{"c":12.31,"h":12.36,"l":12.07,"n":7194,"o":12.27,"t":"2026-02-27T05:00:00Z","v":443870,"vw":12.246138},{"c":11.96,"h":12.075,"l":11.77,"n":6976,"o":12,"t":"2026-03-02T05:00:00Z","v":662236,"vw":11.967207},{"c":11.72,"h":11.955,"l":11.37,"n":10232,"o":11.51,"t":"2026-03-03T05:00:00Z","v":746577,"vw":11.73897},{"c":11.8,"h":11.9,"l":11.57,"n":6239,"o":11.78,"t":"2026-03-04T05:00:00Z","v":407043,"vw":11.742415},{"c":11.57,"h":11.8,"l":11.39,"n":6242,"o":11.63,"t":"2026-03-05T05:00:00Z","v":364895,"vw":11.542907},{"c":11.19,"h":11.39,"l":11.16,"n":5134,"o":11.39,"t":"2026-03-06T05:00:00Z","v":315463,"vw":11.226154},{"c":11.15,"h":11.18,"l":10.65,"n":6538,"o":10.95,"t":"2026-03-09T04:00:00Z","v":384869,"vw":10.954522},{"c":11.14,"h":11.47,"l":11.08,"n":5289,"o":11.12,"t":"2026-03-10T04:00:00Z","v":296530,"vw":11.229286},{"c":10.97,"h":11.23,"l":10.89,"n":5169,"o":11.19,"t":"2026-03-11T04:00:00Z","v":290156,"vw":11.008004},{"c":10.8,"h":11.025,"l":10.78,"n":5264,"o":10.8,"t":"2026-03-12T04:00:00Z","v":284663,"vw":10.887215},{"c":10.76,"h":10.98,"l":10.69,"n":5934,"o":10.83,"t":"2026-03-13T04:00:00Z","v":306242,"vw":10.76306},{"c":10.8,"h":10.98,"l":10.76,"n":4464,"o":10.89,"t":"2026-03-16T04:00:00Z","v":292665,"vw":10.842584},{"c":10.91,"h":11.045,"l":10.875,"n":6656,"o":10.92,"t":"2026-03-17T04:00:00Z","v":523576,"vw":10.94917},{"c":10.93,"h":11.06,"l":10.76,"n":7590,"o":10.76,"t":"2026-03-18T04:00:00Z","v":507077,"vw":10.955221},{"c":10.81,"h":11.005,"l":10.755,"n":5778,"o":10.79,"t":"2026-03-19T04:00:00Z","v":433043,"vw":10.877964},{"c":10.78,"h":10.84,"l":10.63,"n":6091,"o":10.84,"t":"2026-03-20T04:00:00Z","v":386031,"vw":10.754192},{"c":10.91,"h":11.16,"l":10.83,"n":7732,"o":11.1,"t":"2026-03-23T04:00:00Z","v":433181,"vw":10.995097},{"c":10.92,"h":10.99,"l":10.78,"n":5552,"o":10.79,"t":"2026-03-24T04:00:00Z","v":299717,"vw":10.903063},{"c":10.97,"h":11.06,"l":10.81,"n":5988,"o":11.04,"t":"2026-03-25T04:00:00Z","v":368700,"vw":10.951867},{"c":10.74,"h":11.01,"l":10.73,"n":6186,"o":10.81,"t":"2026-03-26T04:00:00Z","v":286697,"vw":10.836437},{"c":10.56,"h":10.7808,"l":10.49,"n":6657,"o":10.65,"t":"2026-03-27T04:00:00Z","v":346120,"vw":10.599402},{"c":10.41,"h":10.665,"l":10.325,"n":5739,"o":10.6,"t":"2026-03-30T04:00:00Z","v":388397,"vw":10.427119},{"c":10.97,"h":11.115,"l":10.595,"n":6546,"o":10.65,"t":"2026-03-31T04:00:00Z","v":338012,"vw":10.876108},{"c":10.98,"h":11.25,"l":10.9,"n":8055,"o":11,"t":"2026-04-01T04:00:00Z","v":587547,"vw":11.032282},{"c":10.55,"h":10.79,"l":10.385,"n":11483,"o":10.77,"t":"2026-04-02T04:00:00Z","v":955561,"vw":10.518548},{"c":10.78,"h":10.79,"l":10.5515,"n":6657,"o":10.62,"t":"2026-04-06T04:00:00Z","v":410545,"vw":10.716797},{"c":10.52,"h":10.77,"l":10.47,"n":3966,"o":10.71,"t":"2026-04-07T04:00:00Z","v":212889,"vw":10.549446},{"c":10.93,"h":11.3299,"l":10.88,"n":7761,"o":10.98,"t":"2026-04-08T04:00:00Z","v":511970,"vw":11.061283},{"c":11.24,"h":11.26,"l":10.84,"n":4286,"o":10.87,"t":"2026-04-09T04:00:00Z","v":255908,"vw":11.148098},{"c":11.17,"h":11.42,"l":11.16,"n":3799,"o":11.24,"t":"2026-04-10T04:00:00Z","v":263478,"vw":11.243881},{"c":11.27,"h":11.29,"l":11,"n":4973,"o":11.07,"t":"2026-04-13T04:00:00Z","v":393650,"vw":11.177184},{"c":11.47,"h":11.55,"l":11.28,"n":4376,"o":11.3,"t":"2026-04-14T04:00:00Z","v":245248,"vw":11.456409},{"c":11.49,"h":11.69,"l":11.42,"n":5222,"o":11.42,"t":"2026-04-15T04:00:00Z","v":338966,"vw":11.543498},{"c":11.52,"h":11.63,"l":11.47,"n":4304,"o":11.47,"t":"2026-04-16T04:00:00Z","v":276723,"vw":11.549017},{"c":11.93,"h":12.14,"l":11.77,"n":6221,"o":11.79,"t":"2026-04-17T04:00:00Z","v":545372,"vw":11.975088},{"c":12.17,"h":12.18,"l":11.91,"n":7160,"o":11.91,"t":"2026-04-20T04:00:00Z","v":527699,"vw":12.104747},{"c":12.11,"h":12.385,"l":11.975,"n":5777,"o":12.2,"t":"2026-04-21T04:00:00Z","v":415755,"vw":12.127616},{"c":12,"h":12.29,"l":11.9,"n":6726,"o":12.29,"t":"2026-04-22T04:00:00Z","v":619340,"vw":12.006395},{"c":11.76,"h":12.02,"l":11.67,"n":5429,"o":12.02,"t":"2026-04-23T04:00:00Z","v":391951,"vw":11.783272},{"c":11.7,"h":11.81,"l":11.59,"n":4322,"o":11.73,"t":"2026-04-24T04:00:00Z","v":341579,"vw":11.717786},{"c":11.71,"h":11.865,"l":11.625,"n":4026,"o":11.75,"t":"2026-04-27T04:00:00Z","v":270489,"vw":11.699431},{"c":11.4,"h":11.73,"l":11.35,"n":5522,"o":11.73,"t":"2026-04-28T04:00:00Z","v":315997,"vw":11.43248},{"c":11.14,"h":11.42,"l":11.115,"n":5129,"o":11.42,"t":"2026-04-29T04:00:00Z","v":265527,"vw":11.202252},{"c":11.38,"h":11.47,"l":11.23,"n":6603,"o":11.33,"t":"2026-04-30T04:00:00Z","v":424083,"vw":11.320962},{"c":11.3,"h":11.39,"l":11.14,"n":6343,"o":11.38,"t":"2026-05-01T04:00:00Z","v":417897,"vw":11.253424},{"c":11.16,"h":11.43,"l":11.11,"n":5491,"o":11.26,"t":"2026-05-04T04:00:00Z","v":304539,"vw":11.226091},{"c":11.46,"h":11.52,"l":11.24,"n":5436,"o":11.26,"t":"2026-05-05T04:00:00Z","v":272916,"vw":11.433864},{"c":12.01,"h":12.05,"l":11.71,"n":9183,"o":11.74,"t":"2026-05-06T04:00:00Z","v":589043,"vw":11.918467},{"c":11.91,"h":12.045,"l":11.79,"n":5376,"o":11.91,"t":"2026-05-07T04:00:00Z","v":325332,"vw":11.913111},{"c":11.92,"h":12.01,"l":11.81,"n":4614,"o":11.95,"t":"2026-05-08T04:00:00Z","v":303455,"vw":11.88624},{"c":11.11,"h":11.85,"l":11.1,"n":7355,"o":11.85,"t":"2026-05-11T04:00:00Z","v":486463,"vw":11.276903},{"c":10.95,"h":11.05,"l":10.78,"n":6850,"o":11.05,"t":"2026-05-12T04:00:00Z","v":420201,"vw":10.924818},{"c":10.68,"h":10.97,"l":10.59,"n":9791,"o":10.87,"t":"2026-05-13T04:00:00Z","v":660535,"vw":10.746365},{"c":9.89,"h":11.58,"l":9.85,"n":18084,"o":11.1,"t":"2026-05-14T04:00:00Z","v":1628016,"vw":10.338928},{"c":9.57,"h":9.86,"l":9.5,"n":12193,"o":9.73,"t":"2026-05-15T04:00:00Z","v":1198518,"vw":9.642127},{"c":9.5,"h":9.92,"l":9.49,"n":8642,"o":9.75,"t":"2026-05-18T04:00:00Z","v":640477,"vw":9.589689},{"c":9.32,"h":9.505,"l":9.32,"n":7442,"o":9.42,"t":"2026-05-19T04:00:00Z","v":506760,"vw":9.405694},{"c":9.61,"h":9.72,"l":9.3,"n":9461,"o":9.4,"t":"2026-05-20T04:00:00Z","v":607376,"vw":9.595579},{"c":9.81,"h":9.94,"l":9.466,"n":6439,"o":9.6,"t":"2026-05-21T04:00:00Z","v":471437,"vw":9.778478},{"c":9.81,"h":9.9,"l":9.74,"n":4248,"o":9.84,"t":"2026-05-22T04:00:00Z","v":293530,"vw":9.823367},{"c":9.66,"h":9.98,"l":9.53,"n":8943,"o":9.94,"t":"2026-05-26T04:00:00Z","v":924990,"vw":9.630265},{"c":10.17,"h":10.42,"l":9.81,"n":19819,"o":9.82,"t":"2026-05-27T04:00:00Z","v":2035145,"vw":10.238891},{"c":9.98,"h":10.185,"l":9.91,"n":7116,"o":9.94,"t":"2026-05-28T04:00:00Z","v":527654,"vw":10.020288},{"c":10.16,"h":10.26,"l":9.83,"n":9709,"o":9.84,"t":"2026-05-29T04:00:00Z","v":924046,"vw":10.027006},{"c":10.05,"h":10.3,"l":9.98,"n":7519,"o":10.08,"t":"2026-06-01T04:00:00Z","v":582702,"vw":10.077738},{"c":9.89,"h":10,"l":9.76,"n":6391,"o":10,"t":"2026-06-02T04:00:00Z","v":572444,"vw":9.851904},{"c":9.86,"h":10.04,"l":9.75,"n":14211,"o":9.79,"t":"2026-06-03T04:00:00Z","v":1665778,"vw":9.88388},{"c":9.85,"h":9.96,"l":9.7009,"n":9520,"o":9.95,"t":"2026-06-04T04:00:00Z","v":959486,"vw":9.822916},{"c":9.78,"h":9.84,"l":9.71,"n":13114,"o":9.77,"t":"2026-06-05T04:00:00Z","v":727432,"vw":9.770424},{"c":9.91,"h":9.92,"l":9.61,"n":6256,"o":9.71,"t":"2026-06-08T04:00:00Z","v":399660,"vw":9.836641},{"c":9.81,"h":10.205,"l":9.76,"n":10957,"o":9.99,"t":"2026-06-09T04:00:00Z","v":603893,"vw":9.942228},{"c":9.82,"h":9.9,"l":9.64,"n":7241,"o":9.71,"t":"2026-06-10T04:00:00Z","v":505039,"vw":9.814231},{"c":10.18,"h":10.18,"l":9.81,"n":7472,"o":9.82,"t":"2026-06-11T04:00:00Z","v":543231,"vw":10.029462},{"c":10.09,"h":10.3,"l":10.04,"n":4797,"o":10.28,"t":"2026-06-12T04:00:00Z","v":327063,"vw":10.111706},{"c":10.09,"h":10.4182,"l":10.045,"n":4524,"o":10.21,"t":"2026-06-15T04:00:00Z","v":312268,"vw":10.17851},{"c":9.95,"h":10.1,"l":9.94,"n":5767,"o":10,"t":"2026-06-16T04:00:00Z","v":659383,"vw":10.009452},{"c":9.55,"h":10.015,"l":9.525,"n":10664,"o":9.89,"t":"2026-06-17T04:00:00Z","v":1195195,"vw":9.817315},{"c":9.79,"h":9.82,"l":9.58,"n":6128,"o":9.61,"t":"2026-06-18T04:00:00Z","v":425938,"vw":9.759082},{"c":9.23,"h":9.7,"l":9.22,"n":7825,"o":9.66,"t":"2026-06-22T04:00:00Z","v":633897,"vw":9.370623},{"c":9.38,"h":9.405,"l":9.165,"n":6438,"o":9.21,"t":"2026-06-23T04:00:00Z","v":571517,"vw":9.335719},{"c":9.47,"h":9.64,"l":9.365,"n":6535,"o":9.41,"t":"2026-06-24T04:00:00Z","v":479159,"vw":9.502862},{"c":9.28,"h":9.55,"l":9.2063,"n":6632,"o":9.46,"t":"2026-06-25T04:00:00Z","v":581660,"vw":9.326547},{"c":9.67,"h":9.675,"l":9.24,"n":6520,"o":9.28,"t":"2026-06-26T04:00:00Z","v":558396,"vw":9.5873},{"c":9.45,"h":9.61,"l":9.435,"n":5733,"o":9.6,"t":"2026-06-29T04:00:00Z","v":434000,"vw":9.517813},{"c":9.51,"h":9.52,"l":9.32,"n":6414,"o":9.45,"t":"2026-06-30T04:00:00Z","v":517349,"vw":9.451025},{"c":9.55,"h":9.77,"l":9.41,"n":5077,"o":9.57,"t":"2026-07-01T04:00:00Z","v":402508,"vw":9.612828},{"c":9.59,"h":9.7199,"l":9.5,"n":6427,"o":9.62,"t":"2026-07-02T04:00:00Z","v":461668,"vw":9.585338},{"c":9.72,"h":9.72,"l":9.47,"n":5608,"o":9.6,"t":"2026-07-06T04:00:00Z","v":444114,"vw":9.649285},{"c":9.65,"h":9.77,"l":9.495,"n":6414,"o":9.75,"t":"2026-07-07T04:00:00Z","v":523111,"vw":9.620588},{"c":9.43,"h":9.55,"l":9.29,"n":6755,"o":9.5,"t":"2026-07-08T04:00:00Z","v":441667,"vw":9.398217},{"c":9.56,"h":9.67,"l":9.38,"n":4674,"o":9.39,"t":"2026-07-09T04:00:00Z","v":408169,"vw":9.565355},{"c":9.66,"h":9.8,"l":9.58,"n":6266,"o":9.63,"t":"2026-07-10T04:00:00Z","v":388050,"vw":9.708675},{"c":9.56,"h":9.86,"l":9.505,"n":7474,"o":9.73,"t":"2026-07-13T04:00:00Z","v":867460,"vw":9.614261},{"c":9.45,"h":9.675,"l":9.37,"n":6274,"o":9.58,"t":"2026-07-14T04:00:00Z","v":332362,"vw":9.482953},{"c":9.66,"h":9.79,"l":9.5,"n":6836,"o":9.5,"t":"2026-07-15T04:00:00Z","v":414597,"vw":9.676863},{"c":9.93,"h":9.955,"l":9.69,"n":9792,"o":9.69,"t":"2026-07-16T04:00:00Z","v":691101,"vw":9.875587},{"c":9.81,"h":9.96,"l":9.75,"n":6680,"o":9.8,"t":"2026-07-17T04:00:00Z","v":505426,"vw":9.84533},{"c":9.73,"h":9.92,"l":9.68,"n":7954,"o":9.81,"t":"2026-07-20T04:00:00Z","v":659242,"vw":9.794493},{"c":9.74,"h":9.8,"l":9.55,"n":9386,"o":9.69,"t":"2026-07-21T04:00:00Z","v":826993,"vw":9.667445},{"c":9.75,"h":9.9734,"l":9.675,"n":6386,"o":9.81,"t":"2026-07-22T04:00:00Z","v":467445,"vw":9.7916},{"c":9.17,"h":9.56,"l":9.135,"n":7545,"o":9.56,"t":"2026-07-23T04:00:00Z","v":747870,"vw":9.257748},{"c":8.89,"h":9.09,"l":8.75,"n":10346,"o":9.09,"t":"2026-07-24T04:00:00Z","v":1212720,"vw":8.91051},{"c":9.12,"h":9.12,"l":8.88,"n":7827,"o":9,"t":"2026-07-27T04:00:00Z","v":697333,"vw":9.00041},{"c":9.25,"h":9.31,"l":9.04,"n":7712,"o":9.18,"t":"2026-07-28T04:00:00Z","v":576684,"vw":9.212654},{"c":9.25,"h":9.395,"l":9.08,"n":6764,"o":9.08,"t":"2026-07-29T04:00:00Z","v":519296,"vw":9.258587},{"c":9.26,"h":9.54,"l":8.85,"n":14932,"o":9.15,"t":"2026-07-30T04:00:00Z","v":1669570,"vw":9.234187},{"c":8.93,"h":9.28,"l":8.92,"n":12315,"o":9.2,"t":"2026-07-31T04:00:00Z","v":949079,"vw":8.999793},{"c":8.76,"h":9.27,"l":8.72,"n":12433,"o":9.06,"t":"2026-08-03T04:00:00Z","v":880050,"vw":8.892236},{"c":8.81,"h":8.945,"l":8.68,"n":19962,"o":8.73,"t":"2026-08-04T04:00:00Z","v":1310569,"vw":8.805429},{"c":8.82,"h":9.11,"l":8.81,"n":12829,"o":9.01,"t":"2026-08-05T04:00:00Z","v":1154388,"vw":8.96374},{"c":8.57,"h":8.895,"l":8.56,"n":15377,"o":8.86,"t":"2026-08-06T04:00:00Z","v":1512448,"vw":8.644877},{"c":8.77,"h":8.89,"l":8.56,"n":8387,"o":8.62,"t":"2026-08-07T04:00:00Z","v":904854,"vw":8.777429},{"c":8.69,"h":8.8,"l":8.62,"n":8393,"o":8.67,"t":"2026-08-10T04:00:00Z","v":626068,"vw":8.68942},{"c":8.77,"h":8.86,"l":8.68,"n":7500,"o":8.71,"t":"2026-08-11T04:00:00Z","v":535153,"vw":8.772945},{"c":8.64,"h":8.7913,"l":8.619,"n":6378,"o":8.71,"t":"2026-08-12T04:00:00Z","v":538182,"vw":8.654306},{"c":8.7,"h":8.82,"l":8.63,"n":7970,"o":8.75,"t":"2026-08-13T04:00:00Z","v":564478,"vw":8.702895},{"c":8.74,"h":8.8575,"l":8.655,"n":6002,"o":8.75,"t":"2026-08-14T04:00:00Z","v":435828,"vw":8.718834},{"c":8.46,"h":8.685,"l":8.46,"n":8335,"o":8.66,"t":"2026-08-17T04:00:00Z","v":727375,"vw":8.541186},{"c":8.51,"h":8.61,"l":8.475,"n":5685,"o":8.54,"t":"2026-08-18T04:00:00Z","v":621803,"vw":8.545425},{"c":8.77,"h":8.78,"l":8.55,"n":7848,"o":8.58,"t":"2026-08-19T04:00:00Z","v":863404,"vw":8.681552},{"c":8.55,"h":8.735,"l":8.42,"n":8272,"o":8.66,"t":"2026-08-20T04:00:00Z","v":787978,"vw":8.522126},{"c":8.74,"h":8.75,"l":8.58,"n":4607,"o":8.66,"t":"2026-08-21T04:00:00Z","v":423319,"vw":8.688288},{"c":8.28,"h":8.5,"l":8.105,"n":13363,"o":8.5,"t":"2026-08-24T04:00:00Z","v":1829516,"vw":8.214687},{"c":8.22,"h":8.32,"l":8.14,"n":8947,"o":8.22,"t":"2026-08-25T04:00:00Z","v":1292162,"vw":8.2412},{"c":8.12,"h":8.349,"l":8.12,"n":5808,"o":8.25,"t":"2026-08-26T04:00:00Z","v":613758,"vw":8.207804},{"c":8.1,"h":8.29,"l":8.045,"n":6641,"o":8.1,"t":"2026-08-27T04:00:00Z","v":806214,"vw":8.150824},{"c":8.24,"h":8.305,"l":8.16,"n":4812,"o":8.17,"t":"2026-08-28T04:00:00Z","v":506774,"vw":8.239197},{"c":8.24,"h":8.26,"l":8.125,"n":6287,"o":8.23,"t":"2026-08-31T04:00:00Z","v":737392,"vw":8.20627},{"c":8.08,"h":8.2786,"l":8.07,"n":6735,"o":8.15,"t":"2026-09-01T04:00:00Z","v":616047,"vw":8.122359},{"c":8.15,"h":8.295,"l":8.12,"n":5971,"o":8.19,"t":"2026-09-02T04:00:00Z","v":642807,"vw":8.20339},{"c":8.15,"h":8.32,"l":8.145,"n":5161,"o":8.23,"t":"2026-09-03T04:00:00Z","v":517298,"vw":8.180728},{"c":8.14,"h":8.28,"l":8.06,"n":5127,"o":8.06,"t":"2026-09-04T04:00:00Z","v":425018,"vw":8.195539},{"c":7.75,"h":8.19,"l":7.74,"n":8483,"o":8.18,"t":"2026-09-08T04:00:00Z","v":1295782,"vw":7.850253},{"c":7.59,"h":7.76,"l":7.59,"n":8258,"o":7.7,"t":"2026-09-09T04:00:00Z","v":954415,"vw":7.663714},{"c":7.63,"h":7.95,"l":7.53,"n":8524,"o":7.66,"t":"2026-09-10T04:00:00Z","v":1276582,"vw":7.701316},{"c":7.93,"h":7.98,"l":7.725,"n":7548,"o":7.9,"t":"2026-09-11T04:00:00Z","v":1075508,"vw":7.897036},{"c":7.82,"h":8.08,"l":7.82,"n":7364,"o":7.82,"t":"2026-09-14T04:00:00Z","v":845255,"vw":7.893805},{"c":7.41,"h":7.82,"l":7.4,"n":10571,"o":7.82,"t":"2026-09-15T04:00:00Z","v":1461068,"vw":7.504327},{"c":7.42,"h":7.67,"l":7.42,"n":8525,"o":7.51,"t":"2026-09-16T04:00:00Z","v":1335160,"vw":7.548423},{"c":7.46,"h":7.587,"l":7.36,"n":7911,"o":7.55,"t":"2026-09-17T04:00:00Z","v":1189275,"vw":7.443401},{"c":7.46,"h":7.56,"l":7.42,"n":5573,"o":7.47,"t":"2026-09-18T04:00:00Z","v":651436,"vw":7.466953},{"c":7.51,"h":7.62,"l":7.445,"n":6392,"o":7.5,"t":"2026-09-21T04:00:00Z","v":515996,"vw":7.528897},{"c":7.62,"h":7.73,"l":7.49,"n":5828,"o":7.65,"t":"2026-09-22T04:00:00Z","v":750665,"vw":7.612956},{"c":7.52,"h":7.64,"l":7.4661,"n":5174,"o":7.61,"t":"2026-09-23T04:00:00Z","v":506243,"vw":7.545217},{"c":7.6,"h":7.725,"l":7.41,"n":6743,"o":7.57,"t":"2026-09-24T04:00:00Z","v":740717,"vw":7.541106},{"c":7.61,"h":7.71,"l":7.555,"n":6320,"o":7.56,"t":"2026-09-25T04:00:00Z","v":567573,"vw":7.608641},{"c":7.67,"h":7.7695,"l":7.46,"n":6053,"o":7.53,"t":"2026-09-28T04:00:00Z","v":736425,"vw":7.672564},{"c":7.71,"h":7.81,"l":7.62,"n":7639,"o":7.77,"t":"2026-09-29T04:00:00Z","v":651985,"vw":7.712344},{"c":7.78,"h":7.92,"l":7.675,"n":8431,"o":7.76,"t":"2026-09-30T04:00:00Z","v":854879,"vw":7.814614},{"c":7.76,"h":7.875,"l":7.66,"n":6707,"o":7.8,"t":"2026-10-01T04:00:00Z","v":666459,"vw":7.742008},{"c":7.66,"h":7.8,"l":7.56,"n":8302,"o":7.79,"t":"2026-10-02T04:00:00Z","v":946913,"vw":7.652703},{"c":7.62,"h":7.69,"l":7.535,"n":5284,"o":7.66,"t":"2026-10-05T04:00:00Z","v":596124,"vw":7.616671},{"c":7.64,"h":7.735,"l":7.615,"n":5274,"o":7.69,"t":"2026-10-06T04:00:00Z","v":695202,"vw":7.680972},{"c":7.55,"h":7.645,"l":7.505,"n":5718,"o":7.57,"t":"2026-10-07T04:00:00Z","v":548661,"vw":7.553857},{"c":7.81,"h":7.81,"l":7.47,"n":8572,"o":7.51,"t":"2026-10-08T04:00:00Z","v":1072356,"vw":7.690242},{"c":7.92,"h":7.93,"l":7.71,"n":6216,"o":7.79,"t":"2026-10-09T04:00:00Z","v":712921,"vw":7.840282},{"c":7.9,"h":7.99,"l":7.735,"n":4608,"o":7.9,"t":"2026-10-12T04:00:00Z","v":513090,"vw":7.908314},{"c":8.03,"h":8.075,"l":7.915,"n":6334,"o":7.98,"t":"2026-10-13T04:00:00Z","v":657517,"vw":8.008125},{"c":7.9,"h":8.2,"l":7.83,"n":7789,"o":8.08,"t":"2026-10-14T04:00:00Z","v":840286,"vw":7.900615},{"c":8.27,"h":8.34,"l":7.98,"n":9628,"o":8,"t":"2026-10-15T04:00:00Z","v":850053,"vw":8.260208},{"c":8.08,"h":8.385,"l":8.025,"n":6552,"o":8.26,"t":"2026-10-16T04:00:00Z","v":656089,"vw":8.156408},{"c":8.11,"h":8.16,"l":8.005,"n":6151,"o":8.05,"t":"2026-10-19T04:00:00Z","v":647660,"vw":8.066543},{"c":8.19,"h":8.325,"l":8.0525,"n":5698,"o":8.14,"t":"2026-10-20T04:00:00Z","v":711570,"vw":8.199984},{"c":8.16,"h":8.285,"l":8.1,"n":4675,"o":8.2,"t":"2026-10-21T04:00:00Z","v":478935,"vw":8.182283}],"volatilityBars":[{"c":8.06,"h":8.2,"l":7.995,"n":204,"o":8.08,"t":"2026-10-14T13:30:00Z","v":26966,"vw":8.043061},{"c":7.99,"h":8.06,"l":7.97,"n":186,"o":8.06,"t":"2026-10-14T13:45:00Z","v":30217,"vw":8.003202},{"c":7.94,"h":8.015,"l":7.935,"n":377,"o":7.985,"t":"2026-10-14T14:00:00Z","v":30859,"vw":7.97609},{"c":7.94,"h":7.95,"l":7.915,"n":207,"o":7.94,"t":"2026-10-14T14:15:00Z","v":13900,"vw":7.935132},{"c":7.935,"h":7.945,"l":7.89,"n":487,"o":7.945,"t":"2026-10-14T14:30:00Z","v":50405,"vw":7.916068},{"c":7.87,"h":7.935,"l":7.87,"n":238,"o":7.935,"t":"2026-10-14T14:45:00Z","v":18896,"vw":7.902468},{"c":7.9,"h":7.905,"l":7.865,"n":360,"o":7.87,"t":"2026-10-14T15:00:00Z","v":42414,"vw":7.894414},{"c":7.925,"h":7.93,"l":7.885,"n":343,"o":7.902,"t":"2026-10-14T15:15:00Z","v":56484,"vw":7.900315},{"c":7.88,"h":7.92,"l":7.8711,"n":190,"o":7.92,"t":"2026-10-14T15:30:00Z","v":14838,"vw":7.897743},{"c":7.93,"h":7.93,"l":7.88,"n":196,"o":7.88,"t":"2026-10-14T15:45:00Z","v":17076,"vw":7.91422},{"c":7.89,"h":7.93,"l":7.89,"n":258,"o":7.925,"t":"2026-10-14T16:00:00Z","v":19874,"vw":7.905979},{"c":7.905,"h":7.905,"l":7.885,"n":236,"o":7.9,"t":"2026-10-14T16:15:00Z","v":23418,"vw":7.899867},{"c":7.895,"h":7.905,"l":7.89,"n":101,"o":7.905,"t":"2026-10-14T16:30:00Z","v":8465,"vw":7.895782},{"c":7.885,"h":7.895,"l":7.875,"n":122,"o":7.8923,"t":"2026-10-14T16:45:00Z","v":10632,"vw":7.882184},{"c":7.875,"h":7.895,"l":7.87,"n":119,"o":7.89,"t":"2026-10-14T17:00:00Z","v":8844,"vw":7.882946},{"c":7.885,"h":7.9,"l":7.87,"n":183,"o":7.87,"t":"2026-10-14T17:15:00Z","v":21283,"vw":7.877397},{"c":7.85,"h":7.88,"l":7.85,"n":133,"o":7.88,"t":"2026-10-14T17:30:00Z","v":18943,"vw":7.860449},{"c":7.85,"h":7.855,"l":7.83,"n":124,"o":7.855,"t":"2026-10-14T17:45:00Z","v":13600,"vw":7.846647},{"c":7.835,"h":7.845,"l":7.83,"n":153,"o":7.845,"t":"2026-10-14T18:00:00Z","v":15200,"vw":7.83958},{"c":7.855,"h":7.86,"l":7.835,"n":208,"o":7.835,"t":"2026-10-14T18:15:00Z","v":18066,"vw":7.848497},{"c":7.855,"h":7.86,"l":7.855,"n":101,"o":7.855,"t":"2026-10-14T18:30:00Z","v":8270,"vw":7.855072},{"c":7.885,"h":7.895,"l":7.85,"n":259,"o":7.855,"t":"2026-10-14T18:45:00Z","v":73333,"vw":7.875992},{"c":7.875,"h":7.885,"l":7.87,"n":271,"o":7.8826,"t":"2026-10-14T19:00:00Z","v":25782,"vw":7.877939},{"c":7.86,"h":7.875,"l":7.835,"n":471,"o":7.875,"t":"2026-10-14T19:15:00Z","v":78379,"vw":7.85222},{"c":7.885,"h":7.895,"l":7.855,"n":503,"o":7.855,"t":"2026-10-14T19:30:00Z","v":39058,"vw":7.877919},{"c":7.905,"h":7.93,"l":7.88,"n":1079,"o":7.89,"t":"2026-10-14T19:45:00Z","v":102519,"vw":7.910783},{"c":7.91,"h":7.91,"l":7.9,"n":14,"o":7.9,"t":"2026-10-14T20:00:00Z","v":25542,"vw":7.900091},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T20:45:00Z","v":1167,"vw":7.9},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-14T22:30:00Z","v":100,"vw":7.87},{"c":7.9712,"h":7.9712,"l":7.9712,"n":1,"o":7.9712,"t":"2026-10-15T12:45:00Z","v":400,"vw":7.9712},{"c":8.04,"h":8.08,"l":7.98,"n":213,"o":8,"t":"2026-10-15T13:30:00Z","v":22987,"vw":8.040129},{"c":8.12,"h":8.13,"l":8.03,"n":157,"o":8.03,"t":"2026-10-15T13:45:00Z","v":20545,"vw":8.077555},{"c":8.15,"h":8.16,"l":8.12,"n":425,"o":8.125,"t":"2026-10-15T14:00:00Z","v":63975,"vw":8.147931},{"c":8.1986,"h":8.2,"l":8.155,"n":371,"o":8.16,"t":"2026-10-15T14:15:00Z","v":27867,"vw":8.169678},{"c":8.2098,"h":8.23,"l":8.195,"n":437,"o":8.2,"t":"2026-10-15T14:30:00Z","v":30697,"vw":8.214099},{"c":8.235,"h":8.24,"l":8.1901,"n":321,"o":8.21,"t":"2026-10-15T14:45:00Z","v":25546,"vw":8.217437},{"c":8.3,"h":8.3,"l":8.24,"n":390,"o":8.24,"t":"2026-10-15T15:00:00Z","v":27318,"vw":8.274486},{"c":8.32,"h":8.335,"l":8.3,"n":291,"o":8.31,"t":"2026-10-15T15:15:00Z","v":18154,"vw":8.316512},{"c":8.295,"h":8.32,"l":8.29,"n":306,"o":8.32,"t":"2026-10-15T15:30:00Z","v":19680,"vw":8.308057},{"c":8.295,"h":8.31,"l":8.28,"n":366,"o":8.295,"t":"2026-10-15T15:45:00Z","v":22341,"vw":8.297076},{"c":8.27,"h":8.305,"l":8.27,"n":287,"o":8.295,"t":"2026-10-15T16:00:00Z","v":19340,"vw":8.289601},{"c":8.295,"h":8.315,"l":8.28,"n":171,"o":8.28,"t":"2026-10-15T16:15:00Z","v":15727,"vw":8.302523},{"c":8.315,"h":8.32,"l":8.265,"n":556,"o":8.29,"t":"2026-10-15T16:30:00Z","v":65386,"vw":8.30027},{"c":8.305,"h":8.325,"l":8.289,"n":232,"o":8.315,"t":"2026-10-15T16:45:00Z","v":15406,"vw":8.306853},{"c":8.295,"h":8.315,"l":8.295,"n":187,"o":8.305,"t":"2026-10-15T17:00:00Z","v":17459,"vw":8.304965},{"c":8.245,"h":8.295,"l":8.24,"n":359,"o":8.295,"t":"2026-10-15T17:15:00Z","v":45121,"vw":8.265301},{"c":8.295,"h":8.305,"l":8.245,"n":279,"o":8.245,"t":"2026-10-15T17:30:00Z","v":28694,"vw":8.27792},{"c":8.325,"h":8.33,"l":8.295,"n":201,"o":8.295,"t":"2026-10-15T17:45:00Z","v":13081,"vw":8.307455},{"c":8.325,"h":8.33,"l":8.31,"n":442,"o":8.325,"t":"2026-10-15T18:00:00Z","v":42173,"vw":8.327291},{"c":8.315,"h":8.3272,"l":8.31,"n":227,"o":8.325,"t":"2026-10-15T18:15:00Z","v":11381,"vw":8.319139},{"c":8.305,"h":8.315,"l":8.295,"n":312,"o":8.31,"t":"2026-10-15T18:30:00Z","v":33978,"vw":8.304798},{"c":8.325,"h":8.33,"l":8.305,"n":254,"o":8.305,"t":"2026-10-15T18:45:00Z","v":15378,"vw":8.317274},{"c":8.335,"h":8.34,"l":8.32,"n":382,"o":8.33,"t":"2026-10-15T19:00:00Z","v":19744,"vw":8.330408},{"c":8.315,"h":8.34,"l":8.31,"n":382,"o":8.34,"t":"2026-10-15T19:15:00Z","v":28603,"vw":8.318896},{"c":8.32,"h":8.325,"l":8.31,"n":398,"o":8.32,"t":"2026-10-15T19:30:00Z","v":28228,"vw":8.318917},{"c":8.27,"h":8.325,"l":8.27,"n":1058,"o":8.315,"t":"2026-10-15T19:45:00Z","v":97690,"vw":8.295484},{"c":8.11,"h":8.27,"l":8.11,"n":9,"o":8.27,"t":"2026-10-15T20:00:00Z","v":46521,"vw":8.26493},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-15T20:15:00Z","v":600,"vw":8.33},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T09:15:00Z","v":991,"vw":8.28},{"c":8.33,"h":8.3349,"l":8.25,"n":95,"o":8.26,"t":"2026-10-16T13:30:00Z","v":15421,"vw":8.287411},{"c":8.375,"h":8.382,"l":8.33,"n":286,"o":8.33,"t":"2026-10-16T13:45:00Z","v":46805,"vw":8.367282},{"c":8.26,"h":8.385,"l":8.26,"n":330,"o":8.38,"t":"2026-10-16T14:00:00Z","v":38160,"vw":8.316063},{"c":8.26,"h":8.26,"l":8.235,"n":182,"o":8.255,"t":"2026-10-16T14:15:00Z","v":23284,"vw":8.24392},{"c":8.205,"h":8.265,"l":8.205,"n":146,"o":8.255,"t":"2026-10-16T14:30:00Z","v":25833,"vw":8.248606},{"c":8.215,"h":8.215,"l":8.195,"n":159,"o":8.205,"t":"2026-10-16T14:45:00Z","v":10979,"vw":8.205959},{"c":8.26,"h":8.268,"l":8.2,"n":134,"o":8.21,"t":"2026-10-16T15:00:00Z","v":8942,"vw":8.233909},{"c":8.24,"h":8.255,"l":8.23,"n":163,"o":8.25,"t":"2026-10-16T15:15:00Z","v":14980,"vw":8.24329},{"c":8.225,"h":8.25,"l":8.21,"n":344,"o":8.245,"t":"2026-10-16T15:30:00Z","v":23658,"vw":8.228506},{"c":8.215,"h":8.24,"l":8.215,"n":110,"o":8.225,"t":"2026-10-16T15:45:00Z","v":7811,"vw":8.223932},{"c":8.24,"h":8.24,"l":8.22,"n":148,"o":8.22,"t":"2026-10-16T16:00:00Z","v":8890,"vw":8.226143},{"c":8.22,"h":8.25,"l":8.215,"n":113,"o":8.25,"t":"2026-10-16T16:15:00Z","v":6097,"vw":8.225458},{"c":8.225,"h":8.2255,"l":8.21,"n":135,"o":8.22,"t":"2026-10-16T16:30:00Z","v":11730,"vw":8.21695},{"c":8.1799,"h":8.23,"l":8.175,"n":131,"o":8.23,"t":"2026-10-16T16:45:00Z","v":12629,"vw":8.202983},{"c":8.15,"h":8.18,"l":8.135,"n":196,"o":8.18,"t":"2026-10-16T17:00:00Z","v":10827,"vw":8.150262},{"c":8.155,"h":8.16,"l":8.14,"n":145,"o":8.155,"t":"2026-10-16T17:15:00Z","v":9868,"vw":8.152497},{"c":8.16,"h":8.1789,"l":8.145,"n":185,"o":8.155,"t":"2026-10-16T17:30:00Z","v":17026,"vw":8.15704},{"c":8.12,"h":8.16,"l":8.12,"n":145,"o":8.16,"t":"2026-10-16T17:45:00Z","v":9558,"vw":8.135616},{"c":8.07,"h":8.11,"l":8.07,"n":289,"o":8.11,"t":"2026-10-16T18:00:00Z","v":38771,"vw":8.082051},{"c":8.07,"h":8.075,"l":8.06,"n":176,"o":8.07,"t":"2026-10-16T18:15:00Z","v":14615,"vw":8.066573},{"c":8.075,"h":8.09,"l":8.065,"n":176,"o":8.065,"t":"2026-10-16T18:30:00Z","v":10379,"vw":8.074214},{"c":8.07,"h":8.075,"l":8.065,"n":127,"o":8.07,"t":"2026-10-16T18:45:00Z","v":6394,"vw":8.066832},{"c":8.045,"h":8.065,"l":8.035,"n":302,"o":8.065,"t":"2026-10-16T19:00:00Z","v":26284,"vw":8.046948},{"c":8.05,"h":8.075,"l":8.045,"n":383,"o":8.045,"t":"2026-10-16T19:15:00Z","v":41834,"vw":8.058124},{"c":8.03,"h":8.05,"l":8.025,"n":379,"o":8.0426,"t":"2026-10-16T19:30:00Z","v":42032,"vw":8.034474},{"c":8.08,"h":8.08,"l":8.04,"n":1137,"o":8.04,"t":"2026-10-16T19:45:00Z","v":115645,"vw":8.061881},{"c":8.08,"h":8.08,"l":8.08,"n":15,"o":8.08,"t":"2026-10-16T20:00:00Z","v":39627,"vw":8.08},{"c":8.11,"h":8.11,"l":8.05,"n":10,"o":8.05,"t":"2026-10-19T08:00:00Z","v":5215,"vw":8.071973},{"c":8.04,"h":8.16,"l":8.04,"n":233,"o":8.05,"t":"2026-10-19T13:30:00Z","v":20609,"vw":8.079857},{"c":8.04,"h":8.05,"l":8.02,"n":66,"o":8.034,"t":"2026-10-19T13:45:00Z","v":8739,"vw":8.032317},{"c":8.03,"h":8.055,"l":8.03,"n":147,"o":8.04,"t":"2026-10-19T14:00:00Z","v":11884,"vw":8.041715},{"c":8.025,"h":8.055,"l":8.015,"n":198,"o":8.04,"t":"2026-10-19T14:15:00Z","v":23775,"vw":8.045305},{"c":8.02,"h":8.04,"l":8.01,"n":215,"o":8.03,"t":"2026-10-19T14:30:00Z","v":18949,"vw":8.025086},{"c":8.025,"h":8.055,"l":8.005,"n":374,"o":8.01,"t":"2026-10-19T14:45:00Z","v":39971,"vw":8.032646},{"c":8.09,"h":8.09,"l":8.025,"n":271,"o":8.03,"t":"2026-10-19T15:00:00Z","v":29171,"vw":8.054987},{"c":8.095,"h":8.1,"l":8.085,"n":78,"o":8.09,"t":"2026-10-19T15:15:00Z","v":7403,"vw":8.093989},{"c":8.06,"h":8.09,"l":8.055,"n":215,"o":8.09,"t":"2026-10-19T15:30:00Z","v":29461,"vw":8.077706},{"c":8.065,"h":8.085,"l":8.055,"n":206,"o":8.06,"t":"2026-10-19T15:45:00Z","v":24843,"vw":8.068709},{"c":8.045,"h":8.06,"l":8.02,"n":141,"o":8.06,"t":"2026-10-19T16:00:00Z","v":13209,"vw":8.032446},{"c":8.06,"h":8.07,"l":8.035,"n":341,"o":8.05,"t":"2026-10-19T16:15:00Z","v":42857,"vw":8.05365},{"c":8.07,"h":8.07,"l":8.05,"n":158,"o":8.065,"t":"2026-10-19T16:30:00Z","v":15194,"vw":8.056423},{"c":8.045,"h":8.075,"l":8.045,"n":123,"o":8.07,"t":"2026-10-19T16:45:00Z","v":18332,"vw":8.05975},{"c":8.055,"h":8.055,"l":8.035,"n":158,"o":8.045,"t":"2026-10-19T17:00:00Z","v":16773,"vw":8.045117},{"c":8.065,"h":8.075,"l":8.0524,"n":141,"o":8.055,"t":"2026-10-19T17:15:00Z","v":13406,"vw":8.06205},{"c":8.06,"h":8.075,"l":8.05,"n":147,"o":8.065,"t":"2026-10-19T17:30:00Z","v":16548,"vw":8.060279},{"c":8.065,"h":8.065,"l":8.0501,"n":126,"o":8.06,"t":"2026-10-19T17:45:00Z","v":10489,"vw":8.057184},{"c":8.07,"h":8.07,"l":8.06,"n":171,"o":8.065,"t":"2026-10-19T18:00:00Z","v":23501,"vw":8.064062},{"c":8.075,"h":8.09,"l":8.065,"n":221,"o":8.065,"t":"2026-10-19T18:15:00Z","v":29963,"vw":8.076086},{"c":8.08,"h":8.0899,"l":8.075,"n":180,"o":8.08,"t":"2026-10-19T18:30:00Z","v":15370,"vw":8.079389},{"c":8.085,"h":8.085,"l":8.075,"n":186,"o":8.08,"t":"2026-10-19T18:45:00Z","v":17702,"vw":8.077452},{"c":8.055,"h":8.085,"l":8.055,"n":146,"o":8.085,"t":"2026-10-19T19:00:00Z","v":10963,"vw":8.069796},{"c":8.055,"h":8.07,"l":8.055,"n":201,"o":8.055,"t":"2026-10-19T19:15:00Z","v":18920,"vw":8.063726},{"c":8.08,"h":8.085,"l":8.06,"n":320,"o":8.06,"t":"2026-10-19T19:30:00Z","v":21121,"vw":8.072489},{"c":8.115,"h":8.12,"l":8.075,"n":825,"o":8.085,"t":"2026-10-19T19:45:00Z","v":82597,"vw":8.094352},{"c":8.11,"h":8.11,"l":8.11,"n":14,"o":8.11,"t":"2026-10-19T20:00:00Z","v":43389,"vw":8.11},{"c":8.3041,"h":8.3041,"l":8.3041,"n":1,"o":8.3041,"t":"2026-10-20T11:00:00Z","v":251,"vw":8.3041},{"c":8.17,"h":8.23,"l":8.14,"n":169,"o":8.14,"t":"2026-10-20T13:30:00Z","v":12549,"vw":8.184712},{"c":8.175,"h":8.18,"l":8.15,"n":152,"o":8.18,"t":"2026-10-20T13:45:00Z","v":16919,"vw":8.168707},{"c":8.08,"h":8.17,"l":8.075,"n":169,"o":8.17,"t":"2026-10-20T14:00:00Z","v":16831,"vw":8.110567},{"c":8.13,"h":8.13,"l":8.0525,"n":183,"o":8.07,"t":"2026-10-20T14:15:00Z","v":18537,"vw":8.097573},{"c":8.29,"h":8.29,"l":8.14,"n":358,"o":8.15,"t":"2026-10-20T14:30:00Z","v":46937,"vw":8.214698},{"c":8.3,"h":8.305,"l":8.26,"n":197,"o":8.285,"t":"2026-10-20T14:45:00Z","v":23369,"vw":8.286145},{"c":8.24,"h":8.325,"l":8.235,"n":403,"o":8.3,"t":"2026-10-20T15:00:00Z","v":62903,"vw":8.289573},{"c":8.23,"h":8.275,"l":8.23,"n":266,"o":8.25,"t":"2026-10-20T15:15:00Z","v":27860,"vw":8.252612},{"c":8.235,"h":8.235,"l":8.22,"n":103,"o":8.225,"t":"2026-10-20T15:30:00Z","v":7576,"vw":8.229091},{"c":8.205,"h":8.23,"l":8.205,"n":129,"o":8.23,"t":"2026-10-20T15:45:00Z","v":10162,"vw":8.215204},{"c":8.185,"h":8.205,"l":8.175,"n":131,"o":8.2,"t":"2026-10-20T16:00:00Z","v":12038,"vw":8.191482},{"c":8.18,"h":8.185,"l":8.17,"n":98,"o":8.185,"t":"2026-10-20T16:15:00Z","v":8294,"vw":8.179208},{"c":8.2,"h":8.205,"l":8.18,"n":132,"o":8.185,"t":"2026-10-20T16:30:00Z","v":10707,"vw":8.195108},{"c":8.175,"h":8.205,"l":8.165,"n":106,"o":8.205,"t":"2026-10-20T16:45:00Z","v":11281,"vw":8.183931},{"c":8.18,"h":8.195,"l":8.175,"n":154,"o":8.175,"t":"2026-10-20T17:00:00Z","v":18612,"vw":8.185038},{"c":8.1693,"h":8.18,"l":8.16,"n":91,"o":8.175,"t":"2026-10-20T17:15:00Z","v":11667,"vw":8.1703},{"c":8.165,"h":8.175,"l":8.15,"n":165,"o":8.17,"t":"2026-10-20T17:30:00Z","v":18932,"vw":8.164697},{"c":8.1576,"h":8.165,"l":8.15,"n":110,"o":8.165,"t":"2026-10-20T17:45:00Z","v":9545,"vw":8.156701},{"c":8.1799,"h":8.1799,"l":8.14,"n":155,"o":8.155,"t":"2026-10-20T18:00:00Z","v":14641,"vw":8.159398},{"c":8.175,"h":8.19,"l":8.175,"n":97,"o":8.175,"t":"2026-10-20T18:15:00Z","v":9498,"vw":8.179868},{"c":8.165,"h":8.175,"l":8.155,"n":125,"o":8.175,"t":"2026-10-20T18:30:00Z","v":9847,"vw":8.164889},{"c":8.18,"h":8.19,"l":8.17,"n":148,"o":8.17,"t":"2026-10-20T18:45:00Z","v":13692,"vw":8.179778},{"c":8.18,"h":8.195,"l":8.175,"n":193,"o":8.18,"t":"2026-10-20T19:00:00Z","v":22962,"vw":8.186038},{"c":8.165,"h":8.185,"l":8.16,"n":146,"o":8.175,"t":"2026-10-20T19:15:00Z","v":17187,"vw":8.173268},{"c":8.21,"h":8.21,"l":8.165,"n":482,"o":8.165,"t":"2026-10-20T19:30:00Z","v":76328,"vw":8.185414},{"c":8.195,"h":8.21,"l":8.18,"n":874,"o":8.21,"t":"2026-10-20T19:45:00Z","v":119068,"vw":8.195556},{"c":8.19,"h":8.19,"l":8.19,"n":24,"o":8.19,"t":"2026-10-20T20:00:00Z","v":53805,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T11:30:00Z","v":300,"vw":8.2},{"c":8.201,"h":8.201,"l":8.201,"n":1,"o":8.201,"t":"2026-10-21T12:45:00Z","v":500,"vw":8.201},{"c":8.21,"h":8.23,"l":8.14,"n":356,"o":8.2,"t":"2026-10-21T13:30:00Z","v":68801,"vw":8.186568},{"c":8.25,"h":8.26,"l":8.21,"n":248,"o":8.21,"t":"2026-10-21T13:45:00Z","v":27722,"vw":8.244078},{"c":8.25,"h":8.2599,"l":8.195,"n":203,"o":8.235,"t":"2026-10-21T14:00:00Z","v":14511,"vw":8.224925},{"c":8.23,"h":8.285,"l":8.23,"n":314,"o":8.25,"t":"2026-10-21T14:15:00Z","v":36935,"vw":8.260495},{"c":8.23,"h":8.24,"l":8.215,"n":207,"o":8.225,"t":"2026-10-21T14:30:00Z","v":12573,"vw":8.228398},{"c":8.19,"h":8.24,"l":8.19,"n":273,"o":8.24,"t":"2026-10-21T14:45:00Z","v":27674,"vw":8.217688},{"c":8.13,"h":8.19,"l":8.1,"n":602,"o":8.19,"t":"2026-10-21T15:00:00Z","v":73666,"vw":8.127098},{"c":8.195,"h":8.195,"l":8.13,"n":180,"o":8.13,"t":"2026-10-21T15:15:00Z","v":12848,"vw":8.15767},{"c":8.165,"h":8.2,"l":8.165,"n":251,"o":8.195,"t":"2026-10-21T15:30:00Z","v":18583,"vw":8.181042},{"c":8.175,"h":8.185,"l":8.16,"n":190,"o":8.165,"t":"2026-10-21T15:45:00Z","v":30661,"vw":8.178487},{"c":8.18,"h":8.18,"l":8.17,"n":141,"o":8.18,"t":"2026-10-21T16:00:00Z","v":8872,"vw":8.175284},{"c":8.185,"h":8.19,"l":8.17,"n":161,"o":8.18,"t":"2026-10-21T16:15:00Z","v":11885,"vw":8.180294},{"c":8.18,"h":8.215,"l":8.18,"n":237,"o":8.19,"t":"2026-10-21T16:30:00Z","v":29088,"vw":8.199026},{"c":8.16,"h":8.18,"l":8.16,"n":142,"o":8.18,"t":"2026-10-21T16:45:00Z","v":14058,"vw":8.166509},{"c":8.16,"h":8.17,"l":8.145,"n":83,"o":8.15,"t":"2026-10-21T17:00:00Z","v":7323,"vw":8.156007},{"c":8.17,"h":8.17,"l":8.155,"n":114,"o":8.155,"t":"2026-10-21T17:15:00Z","v":8979,"vw":8.16368},{"c":8.15,"h":8.175,"l":8.13,"n":479,"o":8.17,"t":"2026-10-21T17:30:00Z","v":57096,"vw":8.145371},{"c":8.16,"h":8.1651,"l":8.15,"n":92,"o":8.15,"t":"2026-10-21T17:45:00Z","v":9904,"vw":8.158332}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15,"strike":11.136685825181905,"iv":3.505057920819655,"gamma":0.10792993442354007,"theta":-0.12067884395596441,"vega":0.0014400715168811538,"rho":0.0000613825437774165,"breakevenPct":38.31722824977826},{"delta":0.2,"premium":0.15,"strike":9.662268992458863,"iv":2.3754315705501856,"gamma":0.19249182878867227,"theta":-0.09798416719210865,"vega":0.0017278960829189363,"rho":0.000084673676256904,"breakevenPct":20.24839451542724},{"delta":0.25,"premium":0.08961322012940806,"strike":8.694842935058775,"iv":1.0763289127191362,"gamma":0.5716966371303989,"theta":-0.04937875393604725,"vega":0.0019588458313483078,"rho":0.00011113733148333362,"breakevenPct":7.652648960639482},{"delta":0.3,"premium":0.09206269572606135,"strike":8.451249440782682,"iv":0.7821639634616798,"gamma":0.6849339172352099,"theta":-0.038192024017055154,"vega":0.0020232988710289996,"rho":0.0001341197337032598,"breakevenPct":4.6974526532934116},{"delta":0.35,"premium":0.11345182144030005,"strike":8.390137653027715,"iv":0.7647934375324166,"gamma":0.7164704939910048,"theta":-0.03794933387390034,"vega":0.0020472291430998282,"rho":0.00015606110731366523,"breakevenPct":4.21065532436291},{"delta":0.4,"premium":0.1348409471545388,"strike":8.329025865272746,"iv":0.7474229116031533,"gamma":0.7480070707467998,"theta":-0.037706643730745525,"vega":0.0020711594151706573,"rho":0.0001780024809240707,"breakevenPct":3.7238579954324083},{"delta":0.45,"premium":0.1562300728687775,"strike":8.267914077517778,"iv":0.7300523856738901,"gamma":0.7795436475025947,"theta":-0.03746395358759071,"vega":0.002095089687241486,"rho":0.00019994385453447612,"breakevenPct":3.237060666501906},{"delta":0.5,"premium":0.1776191985830162,"strike":8.20680228976281,"iv":0.7126818597446268,"gamma":0.8110802242583898,"theta":-0.037221263444435895,"vega":0.002119019959312315,"rho":0.00022188522814488157,"breakevenPct":2.7502633375714045},{"delta":0.55,"premium":0.1990083242972549,"strike":8.145690502007843,"iv":0.6953113338153636,"gamma":0.8426168010141848,"theta":-0.03697857330128108,"vega":0.0021429502313831442,"rho":0.00024382660175528703,"breakevenPct":2.263466008640902},{"delta":0.6,"premium":0.22039745001149358,"strike":8.084578714252876,"iv":0.6779408078861003,"gamma":0.8741533777699797,"theta":-0.036735883158126266,"vega":0.002166880503453973,"rho":0.00026576797536569243,"breakevenPct":1.7766686797104008},{"delta":0.65,"premium":0.2417865757257323,"strike":8.023466926497907,"iv":0.6605702819568371,"gamma":0.9056899545257747,"theta":-0.03649319301497145,"vega":0.002190810775524802,"rho":0.0002877093489760979,"breakevenPct":1.2898713507798987},{"delta":0.7,"premium":0.29919203307027425,"strike":7.942127019917325,"iv":0.6670834648628335,"gamma":0.8431207065013154,"theta":-0.03396933483652763,"vega":0.0020379556557685087,"rho":0.0003077259998369267,"breakevenPct":0.9965570219068455},{"delta":0.75,"premium":0.3790492296129275,"strike":7.8481773769259675,"iv":0.6884851935362646,"gamma":0.7218880871852686,"theta":-0.030023449830890645,"vega":0.0017748966553927097,"rho":0.00032654282352918823,"breakevenPct":0.8238554722903826},{"delta":0.8,"premium":0.45890642615558064,"strike":7.754227733934611,"iv":0.7098869222096956,"gamma":0.600655467869222,"theta":-0.02607756482525366,"vega":0.0015118376550169108,"rho":0.00034535964722144977,"breakevenPct":0.6511539226739197},{"delta":0.85,"premium":0.5387636226982337,"strike":7.660278090943255,"iv":0.7312886508831267,"gamma":0.4794228485531756,"theta":-0.02213167981961669,"vega":0.0012487786546411127,"rho":0.0003641764709137113,"breakevenPct":0.47845237305745725},{"delta":0.9,"premium":0.6186208192408869,"strike":7.566328447951898,"iv":0.7526903795565577,"gamma":0.35819022923712884,"theta":-0.018185794813979708,"vega":0.0009857196542653137,"rho":0.00038299329460597285,"breakevenPct":0.30575082344099436}],"put":[{"delta":0.1,"premium":0.15,"strike":5.475056654585431,"iv":4.771905947160315,"gamma":0.06694259551635116,"theta":-0.11484057881776817,"vega":0.0010733351411044473,"rho":-0.00005536925194281884,"breakevenPct":34.74195276243345},{"delta":0.15,"premium":0.12496058092702826,"strike":6.833858920972957,"iv":2.4822051266512726,"gamma":0.18757907386401437,"theta":-0.08294089035965264,"vega":0.001436827624512225,"rho":-0.0000774252604584524,"breakevenPct":17.783108577868532},{"delta":0.2,"premium":0.14213055046051012,"strike":7.157388990789797,"iv":2.12118245896173,"gamma":0.28159839862950153,"theta":-0.08188862933139807,"vega":0.001691792513061859,"rho":-0.00010187692317113596,"breakevenPct":14.028695584199918},{"delta":0.25,"premium":0.12721262118938687,"strike":7.4557475762122625,"iv":1.615092323898226,"gamma":0.48584272413739493,"theta":-0.06603964591193597,"vega":0.0018953092054746583,"rho":-0.00012460110754555838,"breakevenPct":10.18952261001378},{"delta":0.3,"premium":0.1122946919182636,"strike":7.754106161634728,"iv":1.1090021888347217,"gamma":0.6900870496452884,"theta":-0.05019066249247386,"vega":0.0020988258978874574,"rho":-0.0001473252919199808,"breakevenPct":6.350349635827643},{"delta":0.35,"premium":0.10513355240027822,"strike":8.00933373163687,"iv":0.6902643042913009,"gamma":0.856179449898697,"theta":-0.036879825426334695,"vega":0.0022541123821063504,"rho":-0.00017040695870965708,"breakevenPct":3.134801725041771},{"delta":0.4,"premium":0.13432723993811055,"strike":8.062413163523837,"iv":0.6809323804172961,"gamma":0.8434599075037709,"theta":-0.03546487243776539,"vega":0.0021833516311212412,"rho":-0.00019516408813215666,"breakevenPct":2.8420842697827577},{"delta":0.45,"premium":0.16352092747594282,"strike":8.115492595410805,"iv":0.6716004565432913,"gamma":0.8307403651088447,"theta":-0.034049919449196074,"vega":0.002112590880136132,"rho":-0.00021992121755465624,"breakevenPct":2.5493668145237445},{"delta":0.5,"premium":0.19271461501377513,"strike":8.168572027297772,"iv":0.6622685326692863,"gamma":0.8180208227139186,"theta":-0.03263496646062677,"vega":0.0020418301291510225,"rho":-0.0002446783469771558,"breakevenPct":2.256649359264731},{"delta":0.55,"premium":0.22190830255160746,"strike":8.221651459184741,"iv":0.6529366087952815,"gamma":0.8053012803189925,"theta":-0.031220013472057457,"vega":0.0019710693781659133,"rho":-0.00026943547639965545,"breakevenPct":1.9639319040057177},{"delta":0.6,"premium":0.25110199008943973,"strike":8.274730891071709,"iv":0.6436046849212766,"gamma":0.7925817379240665,"theta":-0.02980506048348815,"vega":0.0019003086271808041,"rho":-0.000294192605822155,"breakevenPct":1.6712144487467049},{"delta":0.65,"premium":0.28029567762727203,"strike":8.327810322958676,"iv":0.6342727610472717,"gamma":0.7798621955291404,"theta":-0.02839010749491884,"vega":0.0018295478761956947,"rho":-0.00031894973524465456,"breakevenPct":1.3784969934876914},{"delta":0.7,"premium":0.3094893651651043,"strike":8.380889754845644,"iv":0.6249408371732669,"gamma":0.7671426531342143,"theta":-0.026975154506349533,"vega":0.0017587871252105853,"rho":-0.0003437068646671541,"breakevenPct":1.0857795382286786},{"delta":0.75,"premium":0.33868305270293664,"strike":8.433969186732613,"iv":0.615608913299262,"gamma":0.7544231107392881,"theta":-0.025560201517780226,"vega":0.0016880263742254762,"rho":-0.00036846399408965367,"breakevenPct":0.7930620829696653},{"delta":0.8,"premium":0.367876740240769,"strike":8.48704861861958,"iv":0.6062769894252572,"gamma":0.741703568344362,"theta":-0.024145248529210912,"vega":0.0016172656232403668,"rho":-0.0003932211235121533,"breakevenPct":0.5003446277106516},{"delta":0.85,"premium":0.5127973906369914,"strike":8.645049884881043,"iv":0.667241749808135,"gamma":0.5916354566385267,"theta":-0.020782962394474296,"vega":0.0013389102072141217,"rho":-0.0004248765387652388,"breakevenPct":0.3400429626954395},{"delta":0.9,"premium":0.6950690713737528,"strike":8.836914811972372,"iv":0.7508948580199539,"gamma":0.39723791250959317,"theta":-0.016792171910974672,"vega":0.0009935533384497312,"rho":-0.0004587583848948626,"breakevenPct":0.22247866913457512}]},"raw":{"call":[{"delta":0.15,"premium":0.15,"strike":11.136685825181905,"iv":3.505057920819655,"gamma":0.10792993442354007,"theta":-0.12067884395596441,"vega":0.0014400715168811538,"rho":0.0000613825437774165,"breakevenPct":38.31722824977826},{"delta":0.2,"premium":0.15,"strike":9.662268992458863,"iv":2.3754315705501856,"gamma":0.19249182878867227,"theta":-0.09798416719210865,"vega":0.0017278960829189363,"rho":0.000084673676256904,"breakevenPct":20.24839451542724},{"delta":0.25,"premium":0.08961322012940806,"strike":8.694842935058775,"iv":1.0763289127191362,"gamma":0.5716966371303989,"theta":-0.04937875393604725,"vega":0.0019588458313483078,"rho":0.00011113733148333362,"breakevenPct":7.652648960639482},{"delta":0.3,"premium":0.09206269572606135,"strike":8.451249440782682,"iv":0.7821639634616798,"gamma":0.6849339172352099,"theta":-0.038192024017055154,"vega":0.0020232988710289996,"rho":0.0001341197337032598,"breakevenPct":4.6974526532934116},{"delta":0.35,"premium":0.11345182144030005,"strike":8.390137653027715,"iv":0.7647934375324166,"gamma":0.7164704939910048,"theta":-0.03794933387390034,"vega":0.0020472291430998282,"rho":0.00015606110731366523,"breakevenPct":4.21065532436291},{"delta":0.4,"premium":0.1348409471545388,"strike":8.329025865272746,"iv":0.7474229116031533,"gamma":0.7480070707467998,"theta":-0.037706643730745525,"vega":0.0020711594151706573,"rho":0.0001780024809240707,"breakevenPct":3.7238579954324083},{"delta":0.45,"premium":0.1562300728687775,"strike":8.267914077517778,"iv":0.7300523856738901,"gamma":0.7795436475025947,"theta":-0.03746395358759071,"vega":0.002095089687241486,"rho":0.00019994385453447612,"breakevenPct":3.237060666501906},{"delta":0.5,"premium":0.1776191985830162,"strike":8.20680228976281,"iv":0.7126818597446268,"gamma":0.8110802242583898,"theta":-0.037221263444435895,"vega":0.002119019959312315,"rho":0.00022188522814488157,"breakevenPct":2.7502633375714045},{"delta":0.55,"premium":0.1990083242972549,"strike":8.145690502007843,"iv":0.6953113338153636,"gamma":0.8426168010141848,"theta":-0.03697857330128108,"vega":0.0021429502313831442,"rho":0.00024382660175528703,"breakevenPct":2.263466008640902},{"delta":0.6,"premium":0.22039745001149358,"strike":8.084578714252876,"iv":0.6779408078861003,"gamma":0.8741533777699797,"theta":-0.036735883158126266,"vega":0.002166880503453973,"rho":0.00026576797536569243,"breakevenPct":1.7766686797104008},{"delta":0.65,"premium":0.2417865757257323,"strike":8.023466926497907,"iv":0.6605702819568371,"gamma":0.9056899545257747,"theta":-0.03649319301497145,"vega":0.002190810775524802,"rho":0.0002877093489760979,"breakevenPct":1.2898713507798987},{"delta":0.7,"premium":0.29919203307027425,"strike":7.942127019917325,"iv":0.6670834648628335,"gamma":0.8431207065013154,"theta":-0.03396933483652763,"vega":0.0020379556557685087,"rho":0.0003077259998369267,"breakevenPct":0.9965570219068455},{"delta":0.75,"premium":0.3790492296129275,"strike":7.8481773769259675,"iv":0.6884851935362646,"gamma":0.7218880871852686,"theta":-0.030023449830890645,"vega":0.0017748966553927097,"rho":0.00032654282352918823,"breakevenPct":0.8238554722903826},{"delta":0.8,"premium":0.45890642615558064,"strike":7.754227733934611,"iv":0.7098869222096956,"gamma":0.600655467869222,"theta":-0.02607756482525366,"vega":0.0015118376550169108,"rho":0.00034535964722144977,"breakevenPct":0.6511539226739197},{"delta":0.85,"premium":0.5387636226982337,"strike":7.660278090943255,"iv":0.7312886508831267,"gamma":0.4794228485531756,"theta":-0.02213167981961669,"vega":0.0012487786546411127,"rho":0.0003641764709137113,"breakevenPct":0.47845237305745725},{"delta":0.9,"premium":0.6186208192408869,"strike":7.566328447951898,"iv":0.7526903795565577,"gamma":0.35819022923712884,"theta":-0.018185794813979708,"vega":0.0009857196542653137,"rho":0.00038299329460597285,"breakevenPct":0.30575082344099436}],"put":[{"delta":0.1,"premium":0.15,"strike":5.475056654585431,"iv":4.771905947160315,"gamma":0.06694259551635116,"theta":-0.11484057881776817,"vega":0.0010733351411044473,"rho":-0.00005536925194281884,"breakevenPct":34.74195276243345},{"delta":0.15,"premium":0.12496058092702826,"strike":6.833858920972957,"iv":2.4822051266512726,"gamma":0.18757907386401437,"theta":-0.08294089035965264,"vega":0.001436827624512225,"rho":-0.0000774252604584524,"breakevenPct":17.783108577868532},{"delta":0.2,"premium":0.14213055046051012,"strike":7.157388990789797,"iv":2.12118245896173,"gamma":0.28159839862950153,"theta":-0.08188862933139807,"vega":0.001691792513061859,"rho":-0.00010187692317113596,"breakevenPct":14.028695584199918},{"delta":0.25,"premium":0.12721262118938687,"strike":7.4557475762122625,"iv":1.615092323898226,"gamma":0.48584272413739493,"theta":-0.06603964591193597,"vega":0.0018953092054746583,"rho":-0.00012460110754555838,"breakevenPct":10.18952261001378},{"delta":0.3,"premium":0.1122946919182636,"strike":7.754106161634728,"iv":1.1090021888347217,"gamma":0.6900870496452884,"theta":-0.05019066249247386,"vega":0.0020988258978874574,"rho":-0.0001473252919199808,"breakevenPct":6.350349635827643},{"delta":0.35,"premium":0.10513355240027822,"strike":8.00933373163687,"iv":0.6902643042913009,"gamma":0.856179449898697,"theta":-0.036879825426334695,"vega":0.0022541123821063504,"rho":-0.00017040695870965708,"breakevenPct":3.134801725041771},{"delta":0.4,"premium":0.13432723993811055,"strike":8.062413163523837,"iv":0.6809323804172961,"gamma":0.8434599075037709,"theta":-0.03546487243776539,"vega":0.0021833516311212412,"rho":-0.00019516408813215666,"breakevenPct":2.8420842697827577},{"delta":0.45,"premium":0.16352092747594282,"strike":8.115492595410805,"iv":0.6716004565432913,"gamma":0.8307403651088447,"theta":-0.034049919449196074,"vega":0.002112590880136132,"rho":-0.00021992121755465624,"breakevenPct":2.5493668145237445},{"delta":0.5,"premium":0.19271461501377513,"strike":8.168572027297772,"iv":0.6622685326692863,"gamma":0.8180208227139186,"theta":-0.03263496646062677,"vega":0.0020418301291510225,"rho":-0.0002446783469771558,"breakevenPct":2.256649359264731},{"delta":0.55,"premium":0.22190830255160746,"strike":8.221651459184741,"iv":0.6529366087952815,"gamma":0.8053012803189925,"theta":-0.031220013472057457,"vega":0.0019710693781659133,"rho":-0.00026943547639965545,"breakevenPct":1.9639319040057177},{"delta":0.6,"premium":0.25110199008943973,"strike":8.274730891071709,"iv":0.6436046849212766,"gamma":0.7925817379240665,"theta":-0.02980506048348815,"vega":0.0019003086271808041,"rho":-0.000294192605822155,"breakevenPct":1.6712144487467049},{"delta":0.65,"premium":0.28029567762727203,"strike":8.327810322958676,"iv":0.6342727610472717,"gamma":0.7798621955291404,"theta":-0.02839010749491884,"vega":0.0018295478761956947,"rho":-0.00031894973524465456,"breakevenPct":1.3784969934876914},{"delta":0.7,"premium":0.3094893651651043,"strike":8.380889754845644,"iv":0.6249408371732669,"gamma":0.7671426531342143,"theta":-0.026975154506349533,"vega":0.0017587871252105853,"rho":-0.0003437068646671541,"breakevenPct":1.0857795382286786},{"delta":0.75,"premium":0.33868305270293664,"strike":8.433969186732613,"iv":0.615608913299262,"gamma":0.7544231107392881,"theta":-0.025560201517780226,"vega":0.0016880263742254762,"rho":-0.00036846399408965367,"breakevenPct":0.7930620829696653},{"delta":0.8,"premium":0.367876740240769,"strike":8.48704861861958,"iv":0.6062769894252572,"gamma":0.741703568344362,"theta":-0.024145248529210912,"vega":0.0016172656232403668,"rho":-0.0003932211235121533,"breakevenPct":0.5003446277106516},{"delta":0.85,"premium":0.5127973906369914,"strike":8.645049884881043,"iv":0.667241749808135,"gamma":0.5916354566385267,"theta":-0.020782962394474296,"vega":0.0013389102072141217,"rho":-0.0004248765387652388,"breakevenPct":0.3400429626954395},{"delta":0.9,"premium":0.6950690713737528,"strike":8.836914811972372,"iv":0.7508948580199539,"gamma":0.39723791250959317,"theta":-0.016792171910974672,"vega":0.0009935533384497312,"rho":-0.0004587583848948626,"breakevenPct":0.22247866913457512}]}},"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"}}