{"symbol":"FLG","url":"https://intraalpha.com/companies/FLG","capturedAt":"2026-10-23T00:20:36.344Z","state":"ready","quote":{"symbol":"FLG","last_price":11.44,"prev_close":11.07,"regular_close":11.44,"change":0.37,"change_pct":3.3424,"regular_change":0.37,"regular_change_pct":3.3424,"extended_change":0,"extended_change_pct":0,"bid":10.91,"ask":11.62,"bid_size":200,"ask_size":100,"volume":8497609,"vwap":11.394457,"open":11.02,"high":11.49,"low":11.01,"close":11.44,"trade_count":47662,"last_trade_at":"2026-10-22T23:00:00.001657854Z","last_quote_at":"2026-10-23T00:00:00.265589709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FLG","fetched_at":"2026-10-23T00:20:35.868344+00:00","name":"Flagstar Financial, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Flagstar Financial, Inc. is the bank holding company for Flagstar Bank, N.A. that provides banking products and services in the United States. The company is headquartered in Hicksville, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4595078000,"ebitda":null,"pe_ratio":369,"peg_ratio":0.472,"book_value":18.31,"dividend_per_share":0.04,"dividend_yield":0.0036,"eps":0.03,"revenue_ttm":2031000000,"gross_profit_ttm":2031000000,"profit_margin":0.0236,"operating_margin_ttm":0.203,"return_on_assets_ttm":0.0005,"return_on_equity_ttm":0.0059,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.153,"analyst_target_price":15.29,"analyst_number":4,"beta":1.052,"fifty_two_week_high":15.43,"fifty_two_week_low":10.54,"fifty_day_ma":12.59,"two_hundred_day_ma":13.52,"shares_outstanding":415093000,"forward_pe":7.6,"price_to_sales":2.263,"price_to_book":0.682,"ev_to_revenue":7.96,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:35.868344+00:00"},"optionObservedAt":"2026-10-22T19:55:26.987Z","bars":[{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T11:00:00Z","v":200,"vw":11.3},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T12:35:00Z","v":100,"vw":11.22},{"c":11.36,"h":11.38,"l":11.305,"n":228,"o":11.355,"t":"2026-10-16T13:30:00Z","v":94563,"vw":11.336816},{"c":11.395,"h":11.425,"l":11.34,"n":1371,"o":11.361,"t":"2026-10-16T13:35:00Z","v":219478,"vw":11.383487},{"c":11.35,"h":11.395,"l":11.28,"n":3442,"o":11.39,"t":"2026-10-16T13:40:00Z","v":521971,"vw":11.314112},{"c":11.365,"h":11.386,"l":11.34,"n":301,"o":11.34,"t":"2026-10-16T13:45:00Z","v":62096,"vw":11.371459},{"c":11.375,"h":11.38,"l":11.36,"n":273,"o":11.365,"t":"2026-10-16T13:50:00Z","v":35421,"vw":11.370867},{"c":11.375,"h":11.395,"l":11.365,"n":333,"o":11.38,"t":"2026-10-16T13:55:00Z","v":53474,"vw":11.376501},{"c":11.325,"h":11.376,"l":11.325,"n":283,"o":11.375,"t":"2026-10-16T14:00:00Z","v":29319,"vw":11.350077},{"c":11.335,"h":11.345,"l":11.325,"n":213,"o":11.325,"t":"2026-10-16T14:05:00Z","v":23180,"vw":11.340426},{"c":11.325,"h":11.345,"l":11.31,"n":675,"o":11.335,"t":"2026-10-16T14:10:00Z","v":164210,"vw":11.320893},{"c":11.33,"h":11.34,"l":11.315,"n":516,"o":11.325,"t":"2026-10-16T14:15:00Z","v":74698,"vw":11.329297},{"c":11.355,"h":11.365,"l":11.335,"n":664,"o":11.34,"t":"2026-10-16T14:20:00Z","v":89227,"vw":11.350097},{"c":11.36,"h":11.36,"l":11.3414,"n":205,"o":11.355,"t":"2026-10-16T14:25:00Z","v":25517,"vw":11.35347},{"c":11.345,"h":11.375,"l":11.345,"n":368,"o":11.36,"t":"2026-10-16T14:30:00Z","v":57832,"vw":11.360577},{"c":11.315,"h":11.345,"l":11.315,"n":268,"o":11.345,"t":"2026-10-16T14:35:00Z","v":37456,"vw":11.337319},{"c":11.315,"h":11.325,"l":11.2895,"n":352,"o":11.315,"t":"2026-10-16T14:40:00Z","v":61604,"vw":11.301808},{"c":11.355,"h":11.36,"l":11.3,"n":442,"o":11.315,"t":"2026-10-16T14:45:00Z","v":183516,"vw":11.316794},{"c":11.32,"h":11.365,"l":11.315,"n":469,"o":11.355,"t":"2026-10-16T14:50:00Z","v":112343,"vw":11.338254},{"c":11.335,"h":11.35,"l":11.32,"n":456,"o":11.32,"t":"2026-10-16T14:55:00Z","v":55771,"vw":11.332039},{"c":11.345,"h":11.355,"l":11.325,"n":318,"o":11.33,"t":"2026-10-16T15:00:00Z","v":46595,"vw":11.339749},{"c":11.35,"h":11.365,"l":11.345,"n":282,"o":11.35,"t":"2026-10-16T15:05:00Z","v":36737,"vw":11.355422},{"c":11.3412,"h":11.355,"l":11.335,"n":249,"o":11.355,"t":"2026-10-16T15:10:00Z","v":28534,"vw":11.345283},{"c":11.345,"h":11.355,"l":11.335,"n":283,"o":11.35,"t":"2026-10-16T15:15:00Z","v":40563,"vw":11.346481},{"c":11.325,"h":11.35,"l":11.32,"n":189,"o":11.345,"t":"2026-10-16T15:20:00Z","v":25359,"vw":11.335896},{"c":11.305,"h":11.32,"l":11.3,"n":266,"o":11.32,"t":"2026-10-16T15:25:00Z","v":47343,"vw":11.305383},{"c":11.295,"h":11.305,"l":11.29,"n":332,"o":11.3,"t":"2026-10-16T15:30:00Z","v":54282,"vw":11.299664},{"c":11.235,"h":11.295,"l":11.235,"n":544,"o":11.295,"t":"2026-10-16T15:35:00Z","v":87181,"vw":11.266273},{"c":11.25,"h":11.255,"l":11.22,"n":371,"o":11.235,"t":"2026-10-16T15:40:00Z","v":48516,"vw":11.233399},{"c":11.23,"h":11.245,"l":11.23,"n":95,"o":11.245,"t":"2026-10-16T15:45:00Z","v":8136,"vw":11.238056},{"c":11.235,"h":11.25,"l":11.23,"n":269,"o":11.235,"t":"2026-10-16T15:50:00Z","v":95334,"vw":11.242383},{"c":11.23,"h":11.235,"l":11.22,"n":350,"o":11.23,"t":"2026-10-16T15:55:00Z","v":34350,"vw":11.229639},{"c":11.225,"h":11.235,"l":11.205,"n":234,"o":11.23,"t":"2026-10-16T16:00:00Z","v":21294,"vw":11.219603},{"c":11.21,"h":11.23,"l":11.205,"n":323,"o":11.22,"t":"2026-10-16T16:05:00Z","v":110239,"vw":11.223331},{"c":11.2,"h":11.22,"l":11.2,"n":310,"o":11.205,"t":"2026-10-16T16:10:00Z","v":74878,"vw":11.214244},{"c":11.215,"h":11.215,"l":11.195,"n":299,"o":11.205,"t":"2026-10-16T16:15:00Z","v":35935,"vw":11.201824},{"c":11.22,"h":11.22,"l":11.205,"n":215,"o":11.215,"t":"2026-10-16T16:20:00Z","v":22486,"vw":11.212443},{"c":11.2143,"h":11.225,"l":11.21,"n":200,"o":11.215,"t":"2026-10-16T16:25:00Z","v":24657,"vw":11.21727},{"c":11.2,"h":11.215,"l":11.2,"n":127,"o":11.215,"t":"2026-10-16T16:30:00Z","v":10200,"vw":11.211438},{"c":11.1912,"h":11.2,"l":11.1912,"n":230,"o":11.2,"t":"2026-10-16T16:35:00Z","v":19196,"vw":11.198497},{"c":11.195,"h":11.21,"l":11.19,"n":180,"o":11.195,"t":"2026-10-16T16:40:00Z","v":27120,"vw":11.198858},{"c":11.165,"h":11.2,"l":11.16,"n":462,"o":11.2,"t":"2026-10-16T16:45:00Z","v":79431,"vw":11.180763},{"c":11.175,"h":11.1799,"l":11.165,"n":251,"o":11.165,"t":"2026-10-16T16:50:00Z","v":32062,"vw":11.171508},{"c":11.171,"h":11.18,"l":11.165,"n":154,"o":11.17,"t":"2026-10-16T16:55:00Z","v":13913,"vw":11.170058},{"c":11.155,"h":11.19,"l":11.155,"n":383,"o":11.175,"t":"2026-10-16T17:00:00Z","v":61267,"vw":11.168808},{"c":11.15,"h":11.16,"l":11.14,"n":303,"o":11.155,"t":"2026-10-16T17:05:00Z","v":151403,"vw":11.145256},{"c":11.145,"h":11.159,"l":11.14,"n":250,"o":11.155,"t":"2026-10-16T17:10:00Z","v":31246,"vw":11.147053},{"c":11.155,"h":11.155,"l":11.14,"n":254,"o":11.145,"t":"2026-10-16T17:15:00Z","v":19060,"vw":11.150142},{"c":11.165,"h":11.165,"l":11.15,"n":283,"o":11.155,"t":"2026-10-16T17:20:00Z","v":22093,"vw":11.157779},{"c":11.17,"h":11.185,"l":11.165,"n":293,"o":11.165,"t":"2026-10-16T17:25:00Z","v":29236,"vw":11.178415},{"c":11.165,"h":11.175,"l":11.155,"n":283,"o":11.175,"t":"2026-10-16T17:30:00Z","v":54550,"vw":11.161915},{"c":11.175,"h":11.19,"l":11.165,"n":331,"o":11.165,"t":"2026-10-16T17:35:00Z","v":70595,"vw":11.182004},{"c":11.185,"h":11.2,"l":11.17,"n":303,"o":11.175,"t":"2026-10-16T17:40:00Z","v":39862,"vw":11.184227},{"c":11.17,"h":11.185,"l":11.165,"n":228,"o":11.185,"t":"2026-10-16T17:45:00Z","v":36938,"vw":11.17367},{"c":11.1512,"h":11.175,"l":11.15,"n":221,"o":11.175,"t":"2026-10-16T17:50:00Z","v":25421,"vw":11.158861},{"c":11.145,"h":11.155,"l":11.145,"n":207,"o":11.155,"t":"2026-10-16T17:55:00Z","v":14116,"vw":11.148089},{"c":11.13,"h":11.145,"l":11.12,"n":295,"o":11.145,"t":"2026-10-16T18:00:00Z","v":36064,"vw":11.134601},{"c":11.14,"h":11.14,"l":11.13,"n":190,"o":11.135,"t":"2026-10-16T18:05:00Z","v":22574,"vw":11.136243},{"c":11.1405,"h":11.145,"l":11.135,"n":306,"o":11.1418,"t":"2026-10-16T18:10:00Z","v":35783,"vw":11.14201},{"c":11.13,"h":11.145,"l":11.13,"n":129,"o":11.145,"t":"2026-10-16T18:15:00Z","v":14223,"vw":11.140292},{"c":11.15,"h":11.15,"l":11.121,"n":332,"o":11.135,"t":"2026-10-16T18:20:00Z","v":53008,"vw":11.134538},{"c":11.135,"h":11.145,"l":11.1301,"n":249,"o":11.145,"t":"2026-10-16T18:25:00Z","v":18578,"vw":11.141359},{"c":11.1,"h":11.13,"l":11.1,"n":356,"o":11.13,"t":"2026-10-16T18:30:00Z","v":32710,"vw":11.121388},{"c":11.095,"h":11.11,"l":11.085,"n":581,"o":11.105,"t":"2026-10-16T18:35:00Z","v":167942,"vw":11.099512},{"c":11.065,"h":11.105,"l":11.06,"n":542,"o":11.095,"t":"2026-10-16T18:40:00Z","v":146087,"vw":11.07817},{"c":11.06,"h":11.07,"l":11.06,"n":469,"o":11.065,"t":"2026-10-16T18:45:00Z","v":75031,"vw":11.06588},{"c":11.045,"h":11.065,"l":11.04,"n":603,"o":11.06,"t":"2026-10-16T18:50:00Z","v":107242,"vw":11.052557},{"c":11.015,"h":11.06,"l":11.005,"n":759,"o":11.04,"t":"2026-10-16T18:55:00Z","v":175508,"vw":11.032909},{"c":10.98,"h":11.015,"l":10.96,"n":897,"o":11.01,"t":"2026-10-16T19:00:00Z","v":179714,"vw":10.981436},{"c":10.98,"h":11.0097,"l":10.97,"n":659,"o":10.975,"t":"2026-10-16T19:05:00Z","v":147194,"vw":10.985926},{"c":10.975,"h":11.005,"l":10.97,"n":742,"o":10.985,"t":"2026-10-16T19:10:00Z","v":158671,"vw":10.986404},{"c":10.985,"h":11,"l":10.97,"n":640,"o":10.975,"t":"2026-10-16T19:15:00Z","v":115463,"vw":10.983729},{"c":10.98,"h":11,"l":10.97,"n":1138,"o":10.985,"t":"2026-10-16T19:20:00Z","v":290699,"vw":10.982191},{"c":10.985,"h":10.99,"l":10.97,"n":1016,"o":10.975,"t":"2026-10-16T19:25:00Z","v":314174,"vw":10.979919},{"c":10.965,"h":10.995,"l":10.95,"n":852,"o":10.985,"t":"2026-10-16T19:30:00Z","v":218975,"vw":10.968671},{"c":10.975,"h":10.99,"l":10.96,"n":837,"o":10.97,"t":"2026-10-16T19:35:00Z","v":219917,"vw":10.974437},{"c":11.0001,"h":11.01,"l":10.97,"n":1274,"o":10.975,"t":"2026-10-16T19:40:00Z","v":419680,"vw":10.98955},{"c":11.045,"h":11.05,"l":11,"n":869,"o":11,"t":"2026-10-16T19:45:00Z","v":164716,"vw":11.024433},{"c":11.065,"h":11.09,"l":11.04,"n":1010,"o":11.04,"t":"2026-10-16T19:50:00Z","v":194137,"vw":11.069592},{"c":11.09,"h":11.09,"l":11.055,"n":2882,"o":11.065,"t":"2026-10-16T19:55:00Z","v":454881,"vw":11.075595},{"c":11.4856,"h":11.4856,"l":11.08,"n":42,"o":11.08,"t":"2026-10-16T20:00:00Z","v":971547,"vw":11.080046},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-16T20:05:00Z","v":500,"vw":11.11},{"c":11.1328,"h":11.137,"l":11.1328,"n":2,"o":11.137,"t":"2026-10-16T22:15:00Z","v":4500,"vw":11.1356},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-16T22:25:00Z","v":500,"vw":11.14},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-19T08:00:00Z","v":620,"vw":11.08},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-19T11:05:00Z","v":1000,"vw":11.13},{"c":11.092,"h":11.092,"l":11.092,"n":1,"o":11.092,"t":"2026-10-19T11:20:00Z","v":100,"vw":11.092},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-19T12:25:00Z","v":2000,"vw":11.06},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-10-19T12:40:00Z","v":5300,"vw":11.05},{"c":11.0597,"h":11.06,"l":11.0597,"n":2,"o":11.06,"t":"2026-10-19T12:55:00Z","v":1100,"vw":11.059727},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-19T13:00:00Z","v":581,"vw":11.05},{"c":11.05,"h":11.0515,"l":11.05,"n":3,"o":11.0515,"t":"2026-10-19T13:15:00Z","v":408,"vw":11.050377},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-19T13:20:00Z","v":355,"vw":11.05},{"c":11.06,"h":11.06,"l":11.05,"n":9,"o":11.05,"t":"2026-10-19T13:25:00Z","v":2475,"vw":11.059596},{"c":11.04,"h":11.11,"l":11,"n":1000,"o":11.06,"t":"2026-10-19T13:30:00Z","v":455752,"vw":11.051971},{"c":11.06,"h":11.08,"l":11.04,"n":155,"o":11.04,"t":"2026-10-19T13:35:00Z","v":35801,"vw":11.068565},{"c":11.075,"h":11.085,"l":11.06,"n":206,"o":11.065,"t":"2026-10-19T13:40:00Z","v":28186,"vw":11.07464},{"c":11.095,"h":11.095,"l":11.05,"n":443,"o":11.07,"t":"2026-10-19T13:45:00Z","v":91730,"vw":11.069971},{"c":11.05,"h":11.1,"l":11.05,"n":131,"o":11.095,"t":"2026-10-19T13:50:00Z","v":18618,"vw":11.088317},{"c":11.065,"h":11.065,"l":11.0301,"n":208,"o":11.055,"t":"2026-10-19T13:55:00Z","v":35436,"vw":11.039062},{"c":11.05,"h":11.06,"l":11.035,"n":261,"o":11.06,"t":"2026-10-19T14:00:00Z","v":39862,"vw":11.039679},{"c":11.05,"h":11.065,"l":11.045,"n":204,"o":11.045,"t":"2026-10-19T14:05:00Z","v":13379,"vw":11.054261},{"c":11.03,"h":11.045,"l":11.025,"n":180,"o":11.045,"t":"2026-10-19T14:10:00Z","v":13143,"vw":11.034682},{"c":11.04,"h":11.045,"l":11.023,"n":195,"o":11.035,"t":"2026-10-19T14:15:00Z","v":18115,"vw":11.031181},{"c":11.035,"h":11.05,"l":11.025,"n":238,"o":11.035,"t":"2026-10-19T14:20:00Z","v":62272,"vw":11.040022},{"c":11.035,"h":11.035,"l":11.02,"n":218,"o":11.035,"t":"2026-10-19T14:25:00Z","v":18132,"vw":11.028817},{"c":11.045,"h":11.055,"l":11.04,"n":252,"o":11.04,"t":"2026-10-19T14:30:00Z","v":17565,"vw":11.047255},{"c":11.03,"h":11.045,"l":11.03,"n":207,"o":11.045,"t":"2026-10-19T14:35:00Z","v":14176,"vw":11.039955},{"c":11,"h":11.03,"l":10.995,"n":262,"o":11.03,"t":"2026-10-19T14:40:00Z","v":31350,"vw":11.004399},{"c":10.99,"h":11,"l":10.99,"n":147,"o":11,"t":"2026-10-19T14:45:00Z","v":8164,"vw":10.992395},{"c":11.005,"h":11.005,"l":10.975,"n":253,"o":10.99,"t":"2026-10-19T14:50:00Z","v":34386,"vw":10.986887},{"c":11.015,"h":11.02,"l":11,"n":213,"o":11,"t":"2026-10-19T14:55:00Z","v":14640,"vw":11.009281},{"c":11.06,"h":11.06,"l":11.01,"n":366,"o":11.02,"t":"2026-10-19T15:00:00Z","v":93113,"vw":11.020843},{"c":11.055,"h":11.07,"l":11.05,"n":286,"o":11.07,"t":"2026-10-19T15:05:00Z","v":58517,"vw":11.059953},{"c":11.09,"h":11.09,"l":11.06,"n":227,"o":11.06,"t":"2026-10-19T15:10:00Z","v":43847,"vw":11.078999},{"c":11.0705,"h":11.09,"l":11.065,"n":221,"o":11.09,"t":"2026-10-19T15:15:00Z","v":24331,"vw":11.073297},{"c":11.065,"h":11.08,"l":11.06,"n":258,"o":11.075,"t":"2026-10-19T15:20:00Z","v":21321,"vw":11.069869},{"c":11.0498,"h":11.07,"l":11.045,"n":203,"o":11.065,"t":"2026-10-19T15:25:00Z","v":21447,"vw":11.054832},{"c":11.055,"h":11.06,"l":11.045,"n":153,"o":11.045,"t":"2026-10-19T15:30:00Z","v":14080,"vw":11.051608},{"c":11.055,"h":11.06,"l":11.045,"n":241,"o":11.055,"t":"2026-10-19T15:35:00Z","v":28025,"vw":11.051827},{"c":11.05,"h":11.055,"l":11.04,"n":177,"o":11.055,"t":"2026-10-19T15:40:00Z","v":18993,"vw":11.048313},{"c":11.045,"h":11.05,"l":11.045,"n":148,"o":11.045,"t":"2026-10-19T15:45:00Z","v":14616,"vw":11.047942},{"c":11.035,"h":11.046,"l":11.025,"n":313,"o":11.045,"t":"2026-10-19T15:50:00Z","v":67776,"vw":11.034838},{"c":11.04,"h":11.04,"l":11.024,"n":248,"o":11.035,"t":"2026-10-19T15:55:00Z","v":35540,"vw":11.030756},{"c":11.02,"h":11.035,"l":11.01,"n":492,"o":11.035,"t":"2026-10-19T16:00:00Z","v":177529,"vw":11.016088},{"c":11.01,"h":11.02,"l":11.005,"n":148,"o":11.015,"t":"2026-10-19T16:05:00Z","v":11332,"vw":11.008804},{"c":11.01,"h":11.01,"l":11,"n":176,"o":11.005,"t":"2026-10-19T16:10:00Z","v":12088,"vw":11.007753},{"c":11.02,"h":11.02,"l":10.9901,"n":399,"o":11,"t":"2026-10-19T16:15:00Z","v":76279,"vw":11.000525},{"c":11.01,"h":11.015,"l":11,"n":138,"o":11.015,"t":"2026-10-19T16:20:00Z","v":10451,"vw":11.006124},{"c":10.995,"h":11.0072,"l":10.99,"n":158,"o":11.005,"t":"2026-10-19T16:25:00Z","v":12221,"vw":10.998493},{"c":10.985,"h":10.995,"l":10.98,"n":259,"o":10.995,"t":"2026-10-19T16:30:00Z","v":33699,"vw":10.98895},{"c":10.975,"h":10.99,"l":10.975,"n":187,"o":10.985,"t":"2026-10-19T16:35:00Z","v":20240,"vw":10.979168},{"c":11.045,"h":11.0899,"l":10.975,"n":1495,"o":10.975,"t":"2026-10-19T16:40:00Z","v":302418,"vw":11.040484},{"c":11.07,"h":11.09,"l":11.035,"n":906,"o":11.045,"t":"2026-10-19T16:45:00Z","v":172754,"vw":11.06575},{"c":11.09,"h":11.095,"l":11.055,"n":446,"o":11.07,"t":"2026-10-19T16:50:00Z","v":87259,"vw":11.076532},{"c":11.065,"h":11.085,"l":11.06,"n":186,"o":11.085,"t":"2026-10-19T16:55:00Z","v":22362,"vw":11.076212},{"c":11.04,"h":11.0699,"l":11.04,"n":210,"o":11.0612,"t":"2026-10-19T17:00:00Z","v":19809,"vw":11.053258},{"c":11.02,"h":11.045,"l":11.02,"n":398,"o":11.045,"t":"2026-10-19T17:05:00Z","v":67005,"vw":11.036763},{"c":11.0248,"h":11.0261,"l":11.02,"n":133,"o":11.025,"t":"2026-10-19T17:10:00Z","v":12364,"vw":11.0238},{"c":11.035,"h":11.04,"l":11.02,"n":317,"o":11.0263,"t":"2026-10-19T17:15:00Z","v":44651,"vw":11.028573},{"c":11.04,"h":11.04,"l":11.0315,"n":149,"o":11.035,"t":"2026-10-19T17:20:00Z","v":8337,"vw":11.03592},{"c":11.045,"h":11.055,"l":11.03,"n":235,"o":11.035,"t":"2026-10-19T17:25:00Z","v":59183,"vw":11.038102},{"c":11.04,"h":11.05,"l":11.04,"n":174,"o":11.045,"t":"2026-10-19T17:30:00Z","v":19156,"vw":11.044049},{"c":11.035,"h":11.045,"l":11.03,"n":269,"o":11.045,"t":"2026-10-19T17:35:00Z","v":41860,"vw":11.037418},{"c":11.005,"h":11.045,"l":10.98,"n":669,"o":11.035,"t":"2026-10-19T17:40:00Z","v":131110,"vw":11.009365},{"c":11.005,"h":11.015,"l":11,"n":214,"o":11.005,"t":"2026-10-19T17:45:00Z","v":35447,"vw":11.008802},{"c":11.015,"h":11.02,"l":11.005,"n":165,"o":11.005,"t":"2026-10-19T17:50:00Z","v":36522,"vw":11.011716},{"c":11.005,"h":11.02,"l":11.005,"n":171,"o":11.02,"t":"2026-10-19T17:55:00Z","v":48238,"vw":11.014479},{"c":11.01,"h":11.01,"l":10.99,"n":300,"o":11.005,"t":"2026-10-19T18:00:00Z","v":92045,"vw":11.003962},{"c":11.01,"h":11.015,"l":11,"n":208,"o":11.01,"t":"2026-10-19T18:05:00Z","v":40891,"vw":11.006471},{"c":11.005,"h":11.01,"l":11.0001,"n":287,"o":11.005,"t":"2026-10-19T18:10:00Z","v":28978,"vw":11.007897},{"c":11.01,"h":11.01,"l":11.005,"n":178,"o":11.005,"t":"2026-10-19T18:15:00Z","v":16503,"vw":11.006609},{"c":11.005,"h":11.016,"l":11,"n":219,"o":11.005,"t":"2026-10-19T18:20:00Z","v":28922,"vw":11.010914},{"c":10.985,"h":11.005,"l":10.985,"n":216,"o":11.005,"t":"2026-10-19T18:25:00Z","v":20157,"vw":10.995336},{"c":10.9406,"h":10.9872,"l":10.94,"n":529,"o":10.985,"t":"2026-10-19T18:30:00Z","v":100334,"vw":10.958296},{"c":10.945,"h":10.95,"l":10.935,"n":318,"o":10.94,"t":"2026-10-19T18:35:00Z","v":53502,"vw":10.938923},{"c":10.93,"h":10.945,"l":10.93,"n":217,"o":10.945,"t":"2026-10-19T18:40:00Z","v":42932,"vw":10.937741},{"c":10.93,"h":10.94,"l":10.93,"n":261,"o":10.935,"t":"2026-10-19T18:45:00Z","v":34698,"vw":10.934295},{"c":10.925,"h":10.94,"l":10.92,"n":361,"o":10.935,"t":"2026-10-19T18:50:00Z","v":32614,"vw":10.928794},{"c":10.935,"h":10.94,"l":10.925,"n":358,"o":10.925,"t":"2026-10-19T18:55:00Z","v":37820,"vw":10.931245},{"c":10.935,"h":10.935,"l":10.9212,"n":403,"o":10.935,"t":"2026-10-19T19:00:00Z","v":75315,"vw":10.930219},{"c":10.91,"h":10.94,"l":10.91,"n":325,"o":10.9311,"t":"2026-10-19T19:05:00Z","v":48056,"vw":10.919179},{"c":10.905,"h":10.915,"l":10.9,"n":258,"o":10.91,"t":"2026-10-19T19:10:00Z","v":37043,"vw":10.905841},{"c":10.9099,"h":10.91,"l":10.9,"n":280,"o":10.905,"t":"2026-10-19T19:15:00Z","v":25683,"vw":10.907206},{"c":10.9294,"h":10.93,"l":10.905,"n":451,"o":10.91,"t":"2026-10-19T19:20:00Z","v":82215,"vw":10.916087},{"c":11.015,"h":11.035,"l":10.9212,"n":1980,"o":10.925,"t":"2026-10-19T19:25:00Z","v":504183,"vw":10.997917},{"c":11.005,"h":11.02,"l":10.99,"n":526,"o":11.0112,"t":"2026-10-19T19:30:00Z","v":116923,"vw":11.002988},{"c":10.995,"h":11.02,"l":10.985,"n":638,"o":11.01,"t":"2026-10-19T19:35:00Z","v":111823,"vw":11.004742},{"c":10.985,"h":11,"l":10.9832,"n":323,"o":11,"t":"2026-10-19T19:40:00Z","v":35755,"vw":10.988747},{"c":10.985,"h":10.99,"l":10.975,"n":644,"o":10.99,"t":"2026-10-19T19:45:00Z","v":98124,"vw":10.982036},{"c":10.975,"h":10.98,"l":10.96,"n":643,"o":10.98,"t":"2026-10-19T19:50:00Z","v":92645,"vw":10.970113},{"c":10.96,"h":10.98,"l":10.945,"n":2274,"o":10.975,"t":"2026-10-19T19:55:00Z","v":355240,"vw":10.95633},{"c":10.96,"h":10.96,"l":10.96,"n":42,"o":10.96,"t":"2026-10-19T20:00:00Z","v":599314,"vw":10.96},{"c":10.98,"h":10.98,"l":10.98,"n":13,"o":10.98,"t":"2026-10-19T20:55:00Z","v":499,"vw":10.98},{"c":11.1344,"h":11.1344,"l":11,"n":3,"o":11,"t":"2026-10-20T13:25:00Z","v":705,"vw":11.114545},{"c":11.12,"h":11.13,"l":10.98,"n":600,"o":10.98,"t":"2026-10-20T13:30:00Z","v":147250,"vw":11.063646},{"c":11.16,"h":11.185,"l":11.12,"n":978,"o":11.12,"t":"2026-10-20T13:35:00Z","v":155299,"vw":11.164055},{"c":11.15,"h":11.19,"l":11.1,"n":1658,"o":11.155,"t":"2026-10-20T13:40:00Z","v":255366,"vw":11.135786},{"c":11.175,"h":11.2,"l":11.14,"n":1069,"o":11.155,"t":"2026-10-20T13:45:00Z","v":205426,"vw":11.162943},{"c":11.18,"h":11.19,"l":11.14,"n":400,"o":11.175,"t":"2026-10-20T13:50:00Z","v":53763,"vw":11.164507},{"c":11.17,"h":11.205,"l":11.16,"n":289,"o":11.18,"t":"2026-10-20T13:55:00Z","v":41159,"vw":11.18269},{"c":11.13,"h":11.18,"l":11.13,"n":336,"o":11.165,"t":"2026-10-20T14:00:00Z","v":45814,"vw":11.167433},{"c":11.155,"h":11.165,"l":11.125,"n":497,"o":11.135,"t":"2026-10-20T14:05:00Z","v":54025,"vw":11.134841},{"c":11.145,"h":11.155,"l":11.13,"n":429,"o":11.155,"t":"2026-10-20T14:10:00Z","v":117994,"vw":11.137665},{"c":11.155,"h":11.155,"l":11.13,"n":308,"o":11.145,"t":"2026-10-20T14:15:00Z","v":40822,"vw":11.140933},{"c":11.235,"h":11.235,"l":11.15,"n":700,"o":11.15,"t":"2026-10-20T14:20:00Z","v":166149,"vw":11.165725},{"c":11.235,"h":11.245,"l":11.225,"n":334,"o":11.23,"t":"2026-10-20T14:25:00Z","v":38113,"vw":11.23209},{"c":11.195,"h":11.25,"l":11.195,"n":389,"o":11.235,"t":"2026-10-20T14:30:00Z","v":53103,"vw":11.218975},{"c":11.205,"h":11.22,"l":11.195,"n":266,"o":11.205,"t":"2026-10-20T14:35:00Z","v":23921,"vw":11.204908},{"c":11.235,"h":11.235,"l":11.195,"n":377,"o":11.2,"t":"2026-10-20T14:40:00Z","v":48111,"vw":11.220705},{"c":11.245,"h":11.26,"l":11.235,"n":346,"o":11.235,"t":"2026-10-20T14:45:00Z","v":49629,"vw":11.251656},{"c":11.28,"h":11.28,"l":11.25,"n":360,"o":11.25,"t":"2026-10-20T14:50:00Z","v":36629,"vw":11.270982},{"c":11.265,"h":11.275,"l":11.2501,"n":385,"o":11.275,"t":"2026-10-20T14:55:00Z","v":39025,"vw":11.266301},{"c":11.235,"h":11.265,"l":11.23,"n":310,"o":11.265,"t":"2026-10-20T15:00:00Z","v":33412,"vw":11.248645},{"c":11.205,"h":11.24,"l":11.2008,"n":450,"o":11.235,"t":"2026-10-20T15:05:00Z","v":98859,"vw":11.213808},{"c":11.15,"h":11.21,"l":11.14,"n":737,"o":11.205,"t":"2026-10-20T15:10:00Z","v":113685,"vw":11.160506},{"c":11.145,"h":11.165,"l":11.135,"n":625,"o":11.155,"t":"2026-10-20T15:15:00Z","v":89123,"vw":11.146973},{"c":11.145,"h":11.165,"l":11.14,"n":266,"o":11.15,"t":"2026-10-20T15:20:00Z","v":31175,"vw":11.150955},{"c":11.12,"h":11.145,"l":11.12,"n":276,"o":11.145,"t":"2026-10-20T15:25:00Z","v":29476,"vw":11.128729},{"c":11.105,"h":11.12,"l":11.1,"n":308,"o":11.12,"t":"2026-10-20T15:30:00Z","v":35099,"vw":11.110279},{"c":11.135,"h":11.14,"l":11.105,"n":260,"o":11.11,"t":"2026-10-20T15:35:00Z","v":32603,"vw":11.122909},{"c":11.155,"h":11.16,"l":11.135,"n":321,"o":11.135,"t":"2026-10-20T15:40:00Z","v":49451,"vw":11.141234},{"c":11.135,"h":11.155,"l":11.13,"n":207,"o":11.155,"t":"2026-10-20T15:45:00Z","v":18280,"vw":11.141334},{"c":11.135,"h":11.155,"l":11.13,"n":462,"o":11.135,"t":"2026-10-20T15:50:00Z","v":76950,"vw":11.143849},{"c":11.105,"h":11.14,"l":11.095,"n":532,"o":11.14,"t":"2026-10-20T15:55:00Z","v":82450,"vw":11.107988},{"c":11.12,"h":11.12,"l":11.095,"n":443,"o":11.105,"t":"2026-10-20T16:00:00Z","v":89598,"vw":11.112596},{"c":11.12,"h":11.13,"l":11.11,"n":450,"o":11.12,"t":"2026-10-20T16:05:00Z","v":144996,"vw":11.119654},{"c":11.1,"h":11.12,"l":11.09,"n":314,"o":11.115,"t":"2026-10-20T16:10:00Z","v":44301,"vw":11.103215},{"c":11.075,"h":11.1,"l":11.075,"n":378,"o":11.095,"t":"2026-10-20T16:15:00Z","v":47084,"vw":11.088047},{"c":11.09,"h":11.1,"l":11.08,"n":338,"o":11.08,"t":"2026-10-20T16:20:00Z","v":44449,"vw":11.088543},{"c":11.095,"h":11.095,"l":11.08,"n":246,"o":11.095,"t":"2026-10-20T16:25:00Z","v":29956,"vw":11.091078},{"c":11.085,"h":11.105,"l":11.085,"n":306,"o":11.1,"t":"2026-10-20T16:30:00Z","v":48387,"vw":11.098264},{"c":11.075,"h":11.095,"l":11.075,"n":344,"o":11.085,"t":"2026-10-20T16:35:00Z","v":161017,"vw":11.081689},{"c":11.065,"h":11.085,"l":11.065,"n":319,"o":11.08,"t":"2026-10-20T16:40:00Z","v":56984,"vw":11.073371},{"c":11.0699,"h":11.07,"l":11.05,"n":495,"o":11.065,"t":"2026-10-20T16:45:00Z","v":183549,"vw":11.05748},{"c":11.0401,"h":11.095,"l":11.04,"n":550,"o":11.065,"t":"2026-10-20T16:50:00Z","v":215583,"vw":11.069969},{"c":11.045,"h":11.05,"l":11.04,"n":207,"o":11.041,"t":"2026-10-20T16:55:00Z","v":29988,"vw":11.04395},{"c":11.055,"h":11.06,"l":11.04,"n":307,"o":11.05,"t":"2026-10-20T17:00:00Z","v":32319,"vw":11.05143},{"c":11.055,"h":11.06,"l":11.05,"n":195,"o":11.06,"t":"2026-10-20T17:05:00Z","v":23779,"vw":11.056577},{"c":11.0411,"h":11.06,"l":11.035,"n":451,"o":11.055,"t":"2026-10-20T17:10:00Z","v":48363,"vw":11.046116},{"c":11.035,"h":11.04,"l":11.025,"n":267,"o":11.04,"t":"2026-10-20T17:15:00Z","v":27599,"vw":11.030838},{"c":11.045,"h":11.05,"l":11.035,"n":203,"o":11.035,"t":"2026-10-20T17:20:00Z","v":22199,"vw":11.041261},{"c":11.045,"h":11.05,"l":11.04,"n":207,"o":11.045,"t":"2026-10-20T17:25:00Z","v":18196,"vw":11.045407},{"c":11.06,"h":11.06,"l":11.04,"n":300,"o":11.045,"t":"2026-10-20T17:30:00Z","v":38791,"vw":11.054583},{"c":11.06,"h":11.06,"l":11.05,"n":208,"o":11.055,"t":"2026-10-20T17:35:00Z","v":12289,"vw":11.05662},{"c":11.055,"h":11.065,"l":11.05,"n":324,"o":11.055,"t":"2026-10-20T17:40:00Z","v":39967,"vw":11.058035},{"c":11.045,"h":11.06,"l":11.04,"n":283,"o":11.055,"t":"2026-10-20T17:45:00Z","v":28684,"vw":11.048711},{"c":11.045,"h":11.07,"l":11.045,"n":620,"o":11.045,"t":"2026-10-20T17:50:00Z","v":162151,"vw":11.059903},{"c":11.09,"h":11.09,"l":11.02,"n":487,"o":11.04,"t":"2026-10-20T17:55:00Z","v":96292,"vw":11.051381},{"c":11.105,"h":11.11,"l":11.085,"n":319,"o":11.085,"t":"2026-10-20T18:00:00Z","v":53782,"vw":11.095793},{"c":11.075,"h":11.11,"l":11.075,"n":525,"o":11.11,"t":"2026-10-20T18:05:00Z","v":108376,"vw":11.094915},{"c":11.075,"h":11.08,"l":11.065,"n":329,"o":11.075,"t":"2026-10-20T18:10:00Z","v":49623,"vw":11.070206},{"c":11.065,"h":11.09,"l":11.065,"n":255,"o":11.075,"t":"2026-10-20T18:15:00Z","v":24292,"vw":11.07672},{"c":11.06,"h":11.07,"l":11.06,"n":323,"o":11.065,"t":"2026-10-20T18:20:00Z","v":29980,"vw":11.061881},{"c":11.0662,"h":11.07,"l":11.06,"n":238,"o":11.06,"t":"2026-10-20T18:25:00Z","v":25719,"vw":11.065039},{"c":11.065,"h":11.07,"l":11.0601,"n":191,"o":11.07,"t":"2026-10-20T18:30:00Z","v":10045,"vw":11.06629},{"c":11.065,"h":11.07,"l":11.065,"n":226,"o":11.07,"t":"2026-10-20T18:35:00Z","v":22975,"vw":11.066434},{"c":11.065,"h":11.07,"l":11.06,"n":233,"o":11.07,"t":"2026-10-20T18:40:00Z","v":13488,"vw":11.065976},{"c":11.085,"h":11.09,"l":11.065,"n":467,"o":11.07,"t":"2026-10-20T18:45:00Z","v":56353,"vw":11.075021},{"c":11.085,"h":11.09,"l":11.0812,"n":156,"o":11.085,"t":"2026-10-20T18:50:00Z","v":9447,"vw":11.085497},{"c":11.085,"h":11.095,"l":11.08,"n":390,"o":11.09,"t":"2026-10-20T18:55:00Z","v":108206,"vw":11.088107},{"c":11.0735,"h":11.1,"l":11.07,"n":637,"o":11.089,"t":"2026-10-20T19:00:00Z","v":100067,"vw":11.088962},{"c":11.085,"h":11.0951,"l":11.075,"n":322,"o":11.075,"t":"2026-10-20T19:05:00Z","v":42666,"vw":11.084688},{"c":11.085,"h":11.095,"l":11.08,"n":334,"o":11.085,"t":"2026-10-20T19:10:00Z","v":38685,"vw":11.088643},{"c":11.11,"h":11.11,"l":11.085,"n":385,"o":11.085,"t":"2026-10-20T19:15:00Z","v":65769,"vw":11.097924},{"c":11.11,"h":11.11,"l":11.09,"n":395,"o":11.105,"t":"2026-10-20T19:20:00Z","v":53112,"vw":11.101432},{"c":11.115,"h":11.125,"l":11.105,"n":407,"o":11.105,"t":"2026-10-20T19:25:00Z","v":57773,"vw":11.114742},{"c":11.115,"h":11.12,"l":11.11,"n":366,"o":11.12,"t":"2026-10-20T19:30:00Z","v":49043,"vw":11.114856},{"c":11.12,"h":11.12,"l":11.1,"n":677,"o":11.115,"t":"2026-10-20T19:35:00Z","v":99842,"vw":11.109907},{"c":11.15,"h":11.15,"l":11.11,"n":569,"o":11.12,"t":"2026-10-20T19:40:00Z","v":85171,"vw":11.12713},{"c":11.13,"h":11.16,"l":11.12,"n":2228,"o":11.15,"t":"2026-10-20T19:45:00Z","v":544511,"vw":11.138124},{"c":11.12,"h":11.13,"l":11.105,"n":2754,"o":11.13,"t":"2026-10-20T19:50:00Z","v":645511,"vw":11.118449},{"c":11.12,"h":11.14,"l":11.11,"n":2659,"o":11.115,"t":"2026-10-20T19:55:00Z","v":457950,"vw":11.122576},{"c":11.12,"h":11.12,"l":11.12,"n":47,"o":11.12,"t":"2026-10-20T20:00:00Z","v":644136,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-10-20T20:25:00Z","v":600,"vw":11.13},{"c":11.3,"h":11.3,"l":11.0903,"n":104,"o":11.0903,"t":"2026-10-20T20:30:00Z","v":29685,"vw":11.220466},{"c":11.32,"h":11.32,"l":11.32,"n":7,"o":11.32,"t":"2026-10-20T20:45:00Z","v":25221,"vw":11.32},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T13:20:00Z","v":496,"vw":11.2},{"c":11.13,"h":11.19,"l":11.116,"n":340,"o":11.19,"t":"2026-10-21T13:30:00Z","v":100840,"vw":11.162272},{"c":11.09,"h":11.14,"l":11.09,"n":341,"o":11.13,"t":"2026-10-21T13:35:00Z","v":50969,"vw":11.117786},{"c":11.095,"h":11.115,"l":11.07,"n":255,"o":11.09,"t":"2026-10-21T13:40:00Z","v":24827,"vw":11.089109},{"c":11.195,"h":11.21,"l":11.085,"n":2804,"o":11.095,"t":"2026-10-21T13:45:00Z","v":729415,"vw":11.153499},{"c":11.2,"h":11.21,"l":11.165,"n":354,"o":11.195,"t":"2026-10-21T13:50:00Z","v":148142,"vw":11.191913},{"c":11.16,"h":11.21,"l":11.16,"n":269,"o":11.21,"t":"2026-10-21T13:55:00Z","v":26316,"vw":11.184069},{"c":11.16,"h":11.175,"l":11.14,"n":229,"o":11.16,"t":"2026-10-21T14:00:00Z","v":19950,"vw":11.159355},{"c":11.13,"h":11.16,"l":11.115,"n":262,"o":11.16,"t":"2026-10-21T14:05:00Z","v":44626,"vw":11.134657},{"c":11.14,"h":11.155,"l":11.13,"n":321,"o":11.13,"t":"2026-10-21T14:10:00Z","v":42441,"vw":11.147606},{"c":11.12,"h":11.145,"l":11.111,"n":272,"o":11.135,"t":"2026-10-21T14:15:00Z","v":18008,"vw":11.127041},{"c":11.135,"h":11.135,"l":11.105,"n":234,"o":11.12,"t":"2026-10-21T14:20:00Z","v":35388,"vw":11.118362},{"c":11.15,"h":11.15,"l":11.12,"n":193,"o":11.13,"t":"2026-10-21T14:25:00Z","v":16753,"vw":11.133948},{"c":11.165,"h":11.165,"l":11.14,"n":318,"o":11.1441,"t":"2026-10-21T14:30:00Z","v":34269,"vw":11.151707},{"c":11.17,"h":11.17,"l":11.15,"n":205,"o":11.165,"t":"2026-10-21T14:35:00Z","v":18064,"vw":11.164478},{"c":11.18,"h":11.18,"l":11.165,"n":279,"o":11.17,"t":"2026-10-21T14:40:00Z","v":27397,"vw":11.172278},{"c":11.185,"h":11.185,"l":11.17,"n":181,"o":11.1759,"t":"2026-10-21T14:45:00Z","v":28387,"vw":11.180826},{"c":11.1602,"h":11.19,"l":11.16,"n":487,"o":11.19,"t":"2026-10-21T14:50:00Z","v":66737,"vw":11.164219},{"c":11.135,"h":11.16,"l":11.135,"n":227,"o":11.16,"t":"2026-10-21T14:55:00Z","v":42519,"vw":11.152224},{"c":11.155,"h":11.16,"l":11.135,"n":320,"o":11.135,"t":"2026-10-21T15:00:00Z","v":78462,"vw":11.143836},{"c":11.105,"h":11.155,"l":11.065,"n":2005,"o":11.15,"t":"2026-10-21T15:05:00Z","v":698858,"vw":11.121936},{"c":11.115,"h":11.13,"l":11.105,"n":272,"o":11.105,"t":"2026-10-21T15:10:00Z","v":53118,"vw":11.119573},{"c":11.125,"h":11.13,"l":11.115,"n":152,"o":11.115,"t":"2026-10-21T15:15:00Z","v":19859,"vw":11.120658},{"c":11.115,"h":11.13,"l":11.115,"n":178,"o":11.13,"t":"2026-10-21T15:20:00Z","v":16896,"vw":11.12137},{"c":11.135,"h":11.135,"l":11.115,"n":278,"o":11.115,"t":"2026-10-21T15:25:00Z","v":33330,"vw":11.12517},{"c":11.125,"h":11.135,"l":11.12,"n":173,"o":11.135,"t":"2026-10-21T15:30:00Z","v":11576,"vw":11.130481},{"c":11.125,"h":11.13,"l":11.12,"n":191,"o":11.125,"t":"2026-10-21T15:35:00Z","v":24618,"vw":11.12442},{"c":11.115,"h":11.125,"l":11.11,"n":192,"o":11.125,"t":"2026-10-21T15:40:00Z","v":13691,"vw":11.11745},{"c":11.105,"h":11.12,"l":11.105,"n":208,"o":11.115,"t":"2026-10-21T15:45:00Z","v":20715,"vw":11.109839},{"c":11.1086,"h":11.11,"l":11.105,"n":157,"o":11.105,"t":"2026-10-21T15:50:00Z","v":15910,"vw":11.10786},{"c":11.115,"h":11.12,"l":11.105,"n":205,"o":11.105,"t":"2026-10-21T15:55:00Z","v":22101,"vw":11.110286},{"c":11.11,"h":11.1174,"l":11.1,"n":173,"o":11.11,"t":"2026-10-21T16:00:00Z","v":25709,"vw":11.106259},{"c":11.1,"h":11.11,"l":11.095,"n":236,"o":11.11,"t":"2026-10-21T16:05:00Z","v":29738,"vw":11.096599},{"c":11.095,"h":11.1,"l":11.09,"n":136,"o":11.095,"t":"2026-10-21T16:10:00Z","v":8675,"vw":11.095},{"c":11.11,"h":11.11,"l":11.095,"n":236,"o":11.1,"t":"2026-10-21T16:15:00Z","v":28191,"vw":11.098658},{"c":11.105,"h":11.11,"l":11.1,"n":177,"o":11.105,"t":"2026-10-21T16:20:00Z","v":8688,"vw":11.106091},{"c":11.115,"h":11.115,"l":11.1,"n":253,"o":11.1,"t":"2026-10-21T16:25:00Z","v":22676,"vw":11.109178},{"c":11.11,"h":11.115,"l":11.1,"n":314,"o":11.115,"t":"2026-10-21T16:30:00Z","v":28250,"vw":11.110144},{"c":11.145,"h":11.145,"l":11.11,"n":382,"o":11.115,"t":"2026-10-21T16:35:00Z","v":51472,"vw":11.123673},{"c":11.1339,"h":11.15,"l":11.125,"n":334,"o":11.145,"t":"2026-10-21T16:40:00Z","v":38099,"vw":11.134695},{"c":11.12,"h":11.13,"l":11.12,"n":170,"o":11.125,"t":"2026-10-21T16:45:00Z","v":22320,"vw":11.125104},{"c":11.13,"h":11.13,"l":11.12,"n":188,"o":11.125,"t":"2026-10-21T16:50:00Z","v":20243,"vw":11.122103},{"c":11.11,"h":11.13,"l":11.11,"n":261,"o":11.125,"t":"2026-10-21T16:55:00Z","v":23565,"vw":11.118107},{"c":11.11,"h":11.12,"l":11.11,"n":315,"o":11.11,"t":"2026-10-21T17:00:00Z","v":60226,"vw":11.117728},{"c":11.12,"h":11.12,"l":11.105,"n":280,"o":11.11,"t":"2026-10-21T17:05:00Z","v":27013,"vw":11.110745},{"c":11.105,"h":11.12,"l":11.1,"n":243,"o":11.115,"t":"2026-10-21T17:10:00Z","v":15367,"vw":11.109931},{"c":11.11,"h":11.11,"l":11.105,"n":222,"o":11.105,"t":"2026-10-21T17:15:00Z","v":16354,"vw":11.10793},{"c":11.12,"h":11.12,"l":11.115,"n":176,"o":11.116,"t":"2026-10-21T17:20:00Z","v":10745,"vw":11.117152},{"c":11.105,"h":11.12,"l":11.105,"n":249,"o":11.1199,"t":"2026-10-21T17:25:00Z","v":23103,"vw":11.111448},{"c":11.12,"h":11.12,"l":11.11,"n":215,"o":11.11,"t":"2026-10-21T17:30:00Z","v":16638,"vw":11.113962},{"c":11.115,"h":11.12,"l":11.105,"n":281,"o":11.115,"t":"2026-10-21T17:35:00Z","v":27846,"vw":11.109017},{"c":11.085,"h":11.12,"l":11.085,"n":385,"o":11.115,"t":"2026-10-21T17:40:00Z","v":49459,"vw":11.105243},{"c":11.075,"h":11.1,"l":11.075,"n":339,"o":11.085,"t":"2026-10-21T17:45:00Z","v":68404,"vw":11.083479},{"c":11.08,"h":11.08,"l":11.07,"n":213,"o":11.075,"t":"2026-10-21T17:50:00Z","v":13082,"vw":11.075659},{"c":11.075,"h":11.08,"l":11.07,"n":260,"o":11.075,"t":"2026-10-21T17:55:00Z","v":18773,"vw":11.075638},{"c":11.08,"h":11.08,"l":11.07,"n":207,"o":11.075,"t":"2026-10-21T18:00:00Z","v":11409,"vw":11.07482},{"c":11.065,"h":11.08,"l":11.065,"n":307,"o":11.07,"t":"2026-10-21T18:05:00Z","v":26225,"vw":11.070584},{"c":11.065,"h":11.07,"l":11.05,"n":409,"o":11.065,"t":"2026-10-21T18:10:00Z","v":43542,"vw":11.061712},{"c":11.07,"h":11.07,"l":11.06,"n":250,"o":11.06,"t":"2026-10-21T18:15:00Z","v":20921,"vw":11.062728},{"c":11.065,"h":11.07,"l":11.06,"n":210,"o":11.065,"t":"2026-10-21T18:20:00Z","v":9119,"vw":11.064103},{"c":11.055,"h":11.065,"l":11.0519,"n":336,"o":11.065,"t":"2026-10-21T18:25:00Z","v":28234,"vw":11.058419},{"c":11.05,"h":11.06,"l":11.05,"n":234,"o":11.055,"t":"2026-10-21T18:30:00Z","v":25296,"vw":11.055867},{"c":11.06,"h":11.06,"l":11.05,"n":290,"o":11.055,"t":"2026-10-21T18:35:00Z","v":22399,"vw":11.055246},{"c":11.07,"h":11.07,"l":11.06,"n":287,"o":11.06,"t":"2026-10-21T18:40:00Z","v":30410,"vw":11.062695},{"c":11.055,"h":11.08,"l":11.055,"n":615,"o":11.07,"t":"2026-10-21T18:45:00Z","v":78974,"vw":11.065574},{"c":11.055,"h":11.06,"l":11.035,"n":353,"o":11.05,"t":"2026-10-21T18:50:00Z","v":31292,"vw":11.045247},{"c":11.02,"h":11.06,"l":11.015,"n":377,"o":11.06,"t":"2026-10-21T18:55:00Z","v":57335,"vw":11.031659},{"c":11.015,"h":11.025,"l":11,"n":672,"o":11.015,"t":"2026-10-21T19:00:00Z","v":75162,"vw":11.011582},{"c":11.025,"h":11.04,"l":11.005,"n":510,"o":11.015,"t":"2026-10-21T19:05:00Z","v":46466,"vw":11.02135},{"c":11.035,"h":11.04,"l":11.015,"n":335,"o":11.02,"t":"2026-10-21T19:10:00Z","v":32067,"vw":11.02833},{"c":11.0488,"h":11.05,"l":11.035,"n":324,"o":11.04,"t":"2026-10-21T19:15:00Z","v":39517,"vw":11.04495},{"c":11.055,"h":11.06,"l":11.04,"n":490,"o":11.05,"t":"2026-10-21T19:20:00Z","v":71457,"vw":11.049037},{"c":11.11,"h":11.11,"l":11.052,"n":544,"o":11.055,"t":"2026-10-21T19:25:00Z","v":84919,"vw":11.084288},{"c":11.09,"h":11.11,"l":11.085,"n":493,"o":11.105,"t":"2026-10-21T19:30:00Z","v":43059,"vw":11.0984},{"c":11.075,"h":11.09,"l":11.07,"n":454,"o":11.09,"t":"2026-10-21T19:35:00Z","v":45801,"vw":11.080262},{"c":11.0642,"h":11.08,"l":11.055,"n":653,"o":11.07,"t":"2026-10-21T19:40:00Z","v":87139,"vw":11.064384},{"c":11.075,"h":11.08,"l":11.065,"n":657,"o":11.065,"t":"2026-10-21T19:45:00Z","v":79350,"vw":11.071051},{"c":11.075,"h":11.09,"l":11.065,"n":782,"o":11.07,"t":"2026-10-21T19:50:00Z","v":121811,"vw":11.07766},{"c":11.06,"h":11.085,"l":11.06,"n":2645,"o":11.08,"t":"2026-10-21T19:55:00Z","v":443326,"vw":11.066489},{"c":11.07,"h":11.07,"l":11.07,"n":42,"o":11.07,"t":"2026-10-21T20:00:00Z","v":713629,"vw":11.07},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-21T20:25:00Z","v":324,"vw":11.08},{"c":11.0801,"h":11.0801,"l":11.0801,"n":2,"o":11.0801,"t":"2026-10-21T21:05:00Z","v":10000,"vw":11.0801},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T22:15:00Z","v":1000,"vw":11.08},{"c":11.07,"h":11.0851,"l":11.07,"n":6,"o":11.07,"t":"2026-10-21T23:05:00Z","v":1421,"vw":11.072142},{"c":11.01,"h":11.04,"l":11.01,"n":3,"o":11.04,"t":"2026-10-22T11:00:00Z","v":3715,"vw":11.019604},{"c":11.01,"h":11.03,"l":11,"n":3,"o":11,"t":"2026-10-22T12:25:00Z","v":600,"vw":11.020567},{"c":11.14,"h":11.15,"l":11.01,"n":252,"o":11.02,"t":"2026-10-22T13:30:00Z","v":48013,"vw":11.078389},{"c":11.15,"h":11.1636,"l":11.14,"n":154,"o":11.14,"t":"2026-10-22T13:35:00Z","v":22416,"vw":11.151034},{"c":11.165,"h":11.17,"l":11.15,"n":146,"o":11.16,"t":"2026-10-22T13:40:00Z","v":20873,"vw":11.157273},{"c":11.235,"h":11.24,"l":11.17,"n":251,"o":11.17,"t":"2026-10-22T13:45:00Z","v":26754,"vw":11.222094},{"c":11.21,"h":11.245,"l":11.19,"n":225,"o":11.235,"t":"2026-10-22T13:50:00Z","v":16092,"vw":11.217514},{"c":11.29,"h":11.29,"l":11.205,"n":246,"o":11.205,"t":"2026-10-22T13:55:00Z","v":47651,"vw":11.259002},{"c":11.255,"h":11.295,"l":11.245,"n":331,"o":11.29,"t":"2026-10-22T14:00:00Z","v":27735,"vw":11.277529},{"c":11.26,"h":11.28,"l":11.25,"n":346,"o":11.255,"t":"2026-10-22T14:05:00Z","v":47246,"vw":11.256928},{"c":11.255,"h":11.27,"l":11.24,"n":566,"o":11.255,"t":"2026-10-22T14:10:00Z","v":60981,"vw":11.254073},{"c":11.235,"h":11.26,"l":11.235,"n":444,"o":11.255,"t":"2026-10-22T14:15:00Z","v":143549,"vw":11.245379},{"c":11.27,"h":11.27,"l":11.235,"n":510,"o":11.235,"t":"2026-10-22T14:20:00Z","v":52986,"vw":11.254179},{"c":11.24,"h":11.28,"l":11.2313,"n":327,"o":11.27,"t":"2026-10-22T14:25:00Z","v":29088,"vw":11.2539},{"c":11.215,"h":11.25,"l":11.21,"n":324,"o":11.24,"t":"2026-10-22T14:30:00Z","v":45314,"vw":11.226742},{"c":11.185,"h":11.22,"l":11.175,"n":497,"o":11.215,"t":"2026-10-22T14:35:00Z","v":38696,"vw":11.190314},{"c":11.225,"h":11.23,"l":11.18,"n":379,"o":11.185,"t":"2026-10-22T14:40:00Z","v":26879,"vw":11.196589},{"c":11.235,"h":11.245,"l":11.215,"n":358,"o":11.22,"t":"2026-10-22T14:45:00Z","v":41121,"vw":11.23068},{"c":11.24,"h":11.25,"l":11.225,"n":446,"o":11.235,"t":"2026-10-22T14:50:00Z","v":52012,"vw":11.237226},{"c":11.255,"h":11.265,"l":11.23,"n":478,"o":11.245,"t":"2026-10-22T14:55:00Z","v":75655,"vw":11.247685},{"c":11.25,"h":11.265,"l":11.23,"n":343,"o":11.255,"t":"2026-10-22T15:00:00Z","v":32278,"vw":11.247167},{"c":11.235,"h":11.26,"l":11.22,"n":444,"o":11.245,"t":"2026-10-22T15:05:00Z","v":57914,"vw":11.242946},{"c":11.245,"h":11.265,"l":11.24,"n":437,"o":11.24,"t":"2026-10-22T15:10:00Z","v":40404,"vw":11.251332},{"c":11.27,"h":11.27,"l":11.245,"n":663,"o":11.245,"t":"2026-10-22T15:15:00Z","v":75735,"vw":11.253038},{"c":11.27,"h":11.28,"l":11.26,"n":285,"o":11.275,"t":"2026-10-22T15:20:00Z","v":21622,"vw":11.269452},{"c":11.26,"h":11.28,"l":11.255,"n":335,"o":11.27,"t":"2026-10-22T15:25:00Z","v":25573,"vw":11.265433},{"c":11.26,"h":11.27,"l":11.25,"n":337,"o":11.255,"t":"2026-10-22T15:30:00Z","v":24268,"vw":11.261253},{"c":11.27,"h":11.28,"l":11.255,"n":340,"o":11.255,"t":"2026-10-22T15:35:00Z","v":55220,"vw":11.27102},{"c":11.285,"h":11.29,"l":11.265,"n":391,"o":11.265,"t":"2026-10-22T15:40:00Z","v":55728,"vw":11.280613},{"c":11.3,"h":11.3,"l":11.275,"n":366,"o":11.285,"t":"2026-10-22T15:45:00Z","v":42147,"vw":11.283149},{"c":11.315,"h":11.32,"l":11.295,"n":364,"o":11.295,"t":"2026-10-22T15:50:00Z","v":48919,"vw":11.30786},{"c":11.325,"h":11.34,"l":11.31,"n":425,"o":11.315,"t":"2026-10-22T15:55:00Z","v":57680,"vw":11.325935},{"c":11.315,"h":11.35,"l":11.315,"n":579,"o":11.33,"t":"2026-10-22T16:00:00Z","v":172244,"vw":11.336665},{"c":11.335,"h":11.35,"l":11.305,"n":849,"o":11.3191,"t":"2026-10-22T16:05:00Z","v":195263,"vw":11.332027},{"c":11.325,"h":11.34,"l":11.32,"n":352,"o":11.3312,"t":"2026-10-22T16:10:00Z","v":35240,"vw":11.327615},{"c":11.37,"h":11.37,"l":11.325,"n":530,"o":11.33,"t":"2026-10-22T16:15:00Z","v":84450,"vw":11.340683},{"c":11.375,"h":11.38,"l":11.365,"n":329,"o":11.37,"t":"2026-10-22T16:20:00Z","v":32509,"vw":11.372808},{"c":11.38,"h":11.3972,"l":11.375,"n":638,"o":11.375,"t":"2026-10-22T16:25:00Z","v":95395,"vw":11.387582},{"c":11.395,"h":11.405,"l":11.37,"n":412,"o":11.385,"t":"2026-10-22T16:30:00Z","v":113231,"vw":11.38261},{"c":11.405,"h":11.41,"l":11.395,"n":477,"o":11.4,"t":"2026-10-22T16:35:00Z","v":64973,"vw":11.401488},{"c":11.405,"h":11.4175,"l":11.395,"n":518,"o":11.4094,"t":"2026-10-22T16:40:00Z","v":75027,"vw":11.40617},{"c":11.435,"h":11.4399,"l":11.401,"n":463,"o":11.405,"t":"2026-10-22T16:45:00Z","v":77044,"vw":11.412772},{"c":11.445,"h":11.45,"l":11.43,"n":311,"o":11.435,"t":"2026-10-22T16:50:00Z","v":41908,"vw":11.43884},{"c":11.465,"h":11.47,"l":11.435,"n":545,"o":11.445,"t":"2026-10-22T16:55:00Z","v":72743,"vw":11.446013},{"c":11.455,"h":11.465,"l":11.445,"n":496,"o":11.46,"t":"2026-10-22T17:00:00Z","v":54078,"vw":11.458416},{"c":11.455,"h":11.46,"l":11.435,"n":293,"o":11.455,"t":"2026-10-22T17:05:00Z","v":29430,"vw":11.449074},{"c":11.455,"h":11.475,"l":11.45,"n":491,"o":11.455,"t":"2026-10-22T17:10:00Z","v":56418,"vw":11.462925},{"c":11.455,"h":11.465,"l":11.45,"n":261,"o":11.46,"t":"2026-10-22T17:15:00Z","v":31628,"vw":11.45581},{"c":11.425,"h":11.47,"l":11.42,"n":708,"o":11.455,"t":"2026-10-22T17:20:00Z","v":120898,"vw":11.447007},{"c":11.435,"h":11.44,"l":11.42,"n":438,"o":11.425,"t":"2026-10-22T17:25:00Z","v":44505,"vw":11.429632},{"c":11.45,"h":11.45,"l":11.43,"n":563,"o":11.435,"t":"2026-10-22T17:30:00Z","v":66982,"vw":11.438584},{"c":11.4317,"h":11.46,"l":11.415,"n":558,"o":11.445,"t":"2026-10-22T17:35:00Z","v":63211,"vw":11.436568},{"c":11.435,"h":11.4499,"l":11.43,"n":372,"o":11.435,"t":"2026-10-22T17:40:00Z","v":40060,"vw":11.438022},{"c":11.435,"h":11.44,"l":11.43,"n":192,"o":11.435,"t":"2026-10-22T17:45:00Z","v":15736,"vw":11.435142},{"c":11.415,"h":11.445,"l":11.415,"n":828,"o":11.435,"t":"2026-10-22T17:50:00Z","v":187971,"vw":11.430114},{"c":11.425,"h":11.435,"l":11.4129,"n":688,"o":11.415,"t":"2026-10-22T17:55:00Z","v":161700,"vw":11.42456},{"c":11.395,"h":11.43,"l":11.385,"n":670,"o":11.425,"t":"2026-10-22T18:00:00Z","v":451201,"vw":11.416634},{"c":11.4,"h":11.41,"l":11.39,"n":482,"o":11.395,"t":"2026-10-22T18:05:00Z","v":62302,"vw":11.396957},{"c":11.405,"h":11.41,"l":11.395,"n":372,"o":11.395,"t":"2026-10-22T18:10:00Z","v":46249,"vw":11.40312},{"c":11.405,"h":11.41,"l":11.395,"n":670,"o":11.405,"t":"2026-10-22T18:15:00Z","v":74192,"vw":11.404901},{"c":11.415,"h":11.43,"l":11.4,"n":1622,"o":11.405,"t":"2026-10-22T18:20:00Z","v":499163,"vw":11.413666},{"c":11.415,"h":11.42,"l":11.41,"n":345,"o":11.42,"t":"2026-10-22T18:25:00Z","v":34298,"vw":11.414326},{"c":11.415,"h":11.43,"l":11.415,"n":964,"o":11.415,"t":"2026-10-22T18:30:00Z","v":154132,"vw":11.420629},{"c":11.425,"h":11.435,"l":11.415,"n":642,"o":11.415,"t":"2026-10-22T18:35:00Z","v":81734,"vw":11.420695},{"c":11.435,"h":11.45,"l":11.42,"n":1229,"o":11.425,"t":"2026-10-22T18:40:00Z","v":283641,"vw":11.434816},{"c":11.435,"h":11.44,"l":11.4201,"n":710,"o":11.435,"t":"2026-10-22T18:45:00Z","v":86319,"vw":11.430396},{"c":11.425,"h":11.44,"l":11.42,"n":565,"o":11.44,"t":"2026-10-22T18:50:00Z","v":57477,"vw":11.431929},{"c":11.425,"h":11.435,"l":11.42,"n":438,"o":11.425,"t":"2026-10-22T18:55:00Z","v":42327,"vw":11.425897},{"c":11.41,"h":11.44,"l":11.41,"n":927,"o":11.425,"t":"2026-10-22T19:00:00Z","v":140740,"vw":11.427435},{"c":11.415,"h":11.425,"l":11.4,"n":918,"o":11.415,"t":"2026-10-22T19:05:00Z","v":129555,"vw":11.415318},{"c":11.395,"h":11.42,"l":11.39,"n":839,"o":11.41,"t":"2026-10-22T19:10:00Z","v":108153,"vw":11.398256},{"c":11.385,"h":11.4,"l":11.375,"n":711,"o":11.39,"t":"2026-10-22T19:15:00Z","v":76380,"vw":11.384798},{"c":11.381,"h":11.4,"l":11.375,"n":762,"o":11.39,"t":"2026-10-22T19:20:00Z","v":83629,"vw":11.386875},{"c":11.395,"h":11.4,"l":11.38,"n":651,"o":11.385,"t":"2026-10-22T19:25:00Z","v":71014,"vw":11.390506},{"c":11.405,"h":11.42,"l":11.38,"n":1198,"o":11.395,"t":"2026-10-22T19:30:00Z","v":161323,"vw":11.40295},{"c":11.435,"h":11.435,"l":11.405,"n":867,"o":11.405,"t":"2026-10-22T19:35:00Z","v":110954,"vw":11.420105},{"c":11.445,"h":11.45,"l":11.425,"n":1374,"o":11.4313,"t":"2026-10-22T19:40:00Z","v":206933,"vw":11.43739},{"c":11.445,"h":11.46,"l":11.435,"n":1322,"o":11.445,"t":"2026-10-22T19:45:00Z","v":219261,"vw":11.442069},{"c":11.445,"h":11.475,"l":11.435,"n":1487,"o":11.445,"t":"2026-10-22T19:50:00Z","v":241358,"vw":11.452705},{"c":11.455,"h":11.49,"l":11.44,"n":4842,"o":11.44,"t":"2026-10-22T19:55:00Z","v":983621,"vw":11.462736},{"c":11.44,"h":11.44,"l":11.44,"n":52,"o":11.44,"t":"2026-10-22T20:00:00Z","v":786870,"vw":11.44},{"c":11.5,"h":11.5,"l":11.5,"n":31,"o":11.5,"t":"2026-10-22T20:15:00Z","v":3032,"vw":11.5},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-22T22:50:00Z","v":608,"vw":11.54}],"history":[{"c":11.69,"h":12.4869,"l":11.64,"n":41940,"o":12.31,"t":"2024-10-21T04:00:00Z","v":6748229,"vw":11.86277},{"c":11.78,"h":11.89,"l":11.5,"n":30299,"o":11.7,"t":"2024-10-22T04:00:00Z","v":4694497,"vw":11.701859},{"c":11.81,"h":11.925,"l":11.61,"n":30629,"o":11.76,"t":"2024-10-23T04:00:00Z","v":3970814,"vw":11.795937},{"c":11.5,"h":11.895,"l":11.44,"n":49100,"o":11.85,"t":"2024-10-24T04:00:00Z","v":9921479,"vw":11.618973},{"c":10.55,"h":11.75,"l":10.36,"n":107384,"o":10.82,"t":"2024-10-25T04:00:00Z","v":18531372,"vw":10.577322},{"c":10.61,"h":10.8,"l":10.28,"n":35689,"o":10.55,"t":"2024-10-28T04:00:00Z","v":8108283,"vw":10.621688},{"c":10.28,"h":10.675,"l":10.04,"n":37404,"o":10.585,"t":"2024-10-29T04:00:00Z","v":6962309,"vw":10.261927},{"c":10.4,"h":10.64,"l":10.34,"n":36303,"o":10.35,"t":"2024-10-30T04:00:00Z","v":4526260,"vw":10.459855},{"c":10.12,"h":10.49,"l":10.11,"n":31480,"o":10.45,"t":"2024-10-31T04:00:00Z","v":4159376,"vw":10.225872},{"c":10.39,"h":10.4,"l":10.08,"n":39019,"o":10.15,"t":"2024-11-01T04:00:00Z","v":5168573,"vw":10.267971},{"c":10.41,"h":10.65,"l":10.02,"n":40959,"o":10.39,"t":"2024-11-04T05:00:00Z","v":5403479,"vw":10.393559},{"c":10.53,"h":10.65,"l":10.3026,"n":29409,"o":10.41,"t":"2024-11-05T05:00:00Z","v":3766305,"vw":10.489801},{"c":11.66,"h":12.155,"l":10.75,"n":141192,"o":11.2,"t":"2024-11-06T05:00:00Z","v":20574872,"vw":11.573302},{"c":11.04,"h":11.66,"l":10.8688,"n":68656,"o":11.62,"t":"2024-11-07T05:00:00Z","v":8819872,"vw":11.194496},{"c":11.04,"h":11.16,"l":10.74,"n":45053,"o":11,"t":"2024-11-08T05:00:00Z","v":6105424,"vw":10.997215},{"c":11.45,"h":11.86,"l":11.13,"n":63642,"o":11.23,"t":"2024-11-11T05:00:00Z","v":7525776,"vw":11.533573},{"c":11.28,"h":11.5,"l":11.06,"n":46163,"o":11.25,"t":"2024-11-12T05:00:00Z","v":5030751,"vw":11.233879},{"c":10.98,"h":11.53,"l":10.88,"n":41814,"o":11.36,"t":"2024-11-13T05:00:00Z","v":5728536,"vw":11.129494},{"c":10.81,"h":11.13,"l":10.755,"n":30417,"o":11.01,"t":"2024-11-14T05:00:00Z","v":3610890,"vw":10.887435},{"c":10.66,"h":10.96,"l":10.515,"n":40165,"o":10.92,"t":"2024-11-15T05:00:00Z","v":4933269,"vw":10.648241},{"c":10.89,"h":10.94,"l":10.55,"n":30735,"o":10.7,"t":"2024-11-18T05:00:00Z","v":4465784,"vw":10.804772},{"c":10.89,"h":10.915,"l":10.65,"n":23356,"o":10.78,"t":"2024-11-19T05:00:00Z","v":3778114,"vw":10.806953},{"c":10.76,"h":11,"l":10.71,"n":24239,"o":10.85,"t":"2024-11-20T05:00:00Z","v":2866898,"vw":10.800525},{"c":10.78,"h":11.17,"l":10.705,"n":26786,"o":10.85,"t":"2024-11-21T05:00:00Z","v":3371523,"vw":10.878278},{"c":11.7,"h":11.7,"l":10.77,"n":41203,"o":10.85,"t":"2024-11-22T05:00:00Z","v":7557214,"vw":11.47603},{"c":12.28,"h":12.9498,"l":11.9,"n":65888,"o":11.97,"t":"2024-11-25T05:00:00Z","v":11102007,"vw":12.437183},{"c":11.81,"h":12.14,"l":11.62,"n":31934,"o":12.12,"t":"2024-11-26T05:00:00Z","v":4449005,"vw":11.802445},{"c":11.93,"h":12.25,"l":11.905,"n":22674,"o":12,"t":"2024-11-27T05:00:00Z","v":2947873,"vw":12.052795},{"c":11.97,"h":12.04,"l":11.77,"n":15881,"o":12.04,"t":"2024-11-29T05:00:00Z","v":1977537,"vw":11.917459},{"c":11.95,"h":12.5,"l":11.62,"n":40438,"o":11.97,"t":"2024-12-02T05:00:00Z","v":5605343,"vw":12.093476},{"c":11.82,"h":11.94,"l":11.525,"n":30337,"o":11.91,"t":"2024-12-03T05:00:00Z","v":12853668,"vw":11.736174},{"c":11.76,"h":12.05,"l":11.66,"n":22244,"o":11.85,"t":"2024-12-04T05:00:00Z","v":2632345,"vw":11.783873},{"c":11.36,"h":11.99,"l":11.33,"n":29891,"o":11.83,"t":"2024-12-05T05:00:00Z","v":4230713,"vw":11.56258},{"c":11.43,"h":11.6,"l":11.285,"n":25358,"o":11.6,"t":"2024-12-06T05:00:00Z","v":3888700,"vw":11.403561},{"c":11.15,"h":11.5,"l":11.13,"n":33062,"o":11.46,"t":"2024-12-09T05:00:00Z","v":4271687,"vw":11.267423},{"c":11.16,"h":11.47,"l":11.0724,"n":26767,"o":11.15,"t":"2024-12-10T05:00:00Z","v":3405224,"vw":11.241247},{"c":11.29,"h":11.55,"l":11.1,"n":24467,"o":11.25,"t":"2024-12-11T05:00:00Z","v":4524113,"vw":11.315009},{"c":11.05,"h":11.4,"l":11.03,"n":24586,"o":11.22,"t":"2024-12-12T05:00:00Z","v":3525201,"vw":11.142611},{"c":10.93,"h":11.05,"l":10.73,"n":34856,"o":11.01,"t":"2024-12-13T05:00:00Z","v":5038465,"vw":10.907766},{"c":10.6,"h":10.91,"l":10.12,"n":68320,"o":10.9,"t":"2024-12-16T05:00:00Z","v":10627702,"vw":10.51041},{"c":10,"h":10.6,"l":9.99,"n":52317,"o":10.5,"t":"2024-12-17T05:00:00Z","v":9447965,"vw":10.110097},{"c":9.43,"h":10.35,"l":9.39,"n":65176,"o":10.14,"t":"2024-12-18T05:00:00Z","v":11272733,"vw":9.785023},{"c":8.97,"h":9.68,"l":8.95,"n":67091,"o":9.6,"t":"2024-12-19T05:00:00Z","v":12130917,"vw":9.108355},{"c":9.05,"h":9.25,"l":8.85,"n":68996,"o":8.87,"t":"2024-12-20T05:00:00Z","v":16743378,"vw":9.080801},{"c":9.05,"h":9.11,"l":8.9,"n":38831,"o":8.93,"t":"2024-12-23T05:00:00Z","v":5926791,"vw":9.007239},{"c":9.13,"h":9.13,"l":8.86,"n":18849,"o":9,"t":"2024-12-24T05:00:00Z","v":3068165,"vw":8.988067},{"c":9.01,"h":9.06,"l":8.85,"n":37330,"o":9,"t":"2024-12-26T05:00:00Z","v":5869108,"vw":8.953696},{"c":9.03,"h":9.08,"l":8.88,"n":43240,"o":8.93,"t":"2024-12-27T05:00:00Z","v":6693759,"vw":8.986151},{"c":9.15,"h":9.18,"l":8.82,"n":45425,"o":9,"t":"2024-12-30T05:00:00Z","v":7775788,"vw":9.054215},{"c":9.33,"h":9.35,"l":9.1,"n":35455,"o":9.14,"t":"2024-12-31T05:00:00Z","v":5586766,"vw":9.277854},{"c":9.24,"h":9.57,"l":9.15,"n":26722,"o":9.49,"t":"2025-01-02T05:00:00Z","v":3328404,"vw":9.327276},{"c":9.56,"h":9.59,"l":9,"n":30579,"o":9.3,"t":"2025-01-03T05:00:00Z","v":4507960,"vw":9.369921},{"c":9.5,"h":9.87,"l":9.44,"n":30797,"o":9.69,"t":"2025-01-06T05:00:00Z","v":4031732,"vw":9.614482},{"c":9.23,"h":9.64,"l":9.19,"n":29347,"o":9.555,"t":"2025-01-07T05:00:00Z","v":4896645,"vw":9.295039},{"c":9.12,"h":9.29,"l":8.96,"n":35721,"o":9.14,"t":"2025-01-08T05:00:00Z","v":4490113,"vw":9.121379},{"c":8.88,"h":9.01,"l":8.56,"n":50155,"o":8.96,"t":"2025-01-10T05:00:00Z","v":7238673,"vw":8.7829},{"c":9.25,"h":9.25,"l":8.73,"n":35835,"o":8.86,"t":"2025-01-13T05:00:00Z","v":5206893,"vw":9.021097},{"c":9.25,"h":9.3501,"l":9.1025,"n":30232,"o":9.34,"t":"2025-01-14T05:00:00Z","v":4585324,"vw":9.231665},{"c":9.48,"h":9.72,"l":9.21,"n":37180,"o":9.59,"t":"2025-01-15T05:00:00Z","v":6277958,"vw":9.421132},{"c":9.2,"h":9.43,"l":9.15,"n":35278,"o":9.39,"t":"2025-01-16T05:00:00Z","v":3677164,"vw":9.235018},{"c":9.44,"h":9.47,"l":9.24,"n":29859,"o":9.29,"t":"2025-01-17T05:00:00Z","v":4162911,"vw":9.373485},{"c":9.54,"h":9.57,"l":9.37,"n":26294,"o":9.5,"t":"2025-01-21T05:00:00Z","v":5343516,"vw":9.499631},{"c":9.55,"h":9.62,"l":9.46,"n":29098,"o":9.5,"t":"2025-01-22T05:00:00Z","v":4297261,"vw":9.554492},{"c":9.39,"h":9.6222,"l":9.33,"n":30499,"o":9.53,"t":"2025-01-23T05:00:00Z","v":3919901,"vw":9.44707},{"c":9.51,"h":9.535,"l":9.15,"n":35056,"o":9.32,"t":"2025-01-24T05:00:00Z","v":5283857,"vw":9.448383},{"c":9.71,"h":9.91,"l":9.505,"n":40388,"o":9.54,"t":"2025-01-27T05:00:00Z","v":5408067,"vw":9.731741},{"c":9.63,"h":9.802,"l":9.405,"n":31576,"o":9.64,"t":"2025-01-28T05:00:00Z","v":4276777,"vw":9.576763},{"c":9.6,"h":9.745,"l":9.47,"n":35843,"o":9.62,"t":"2025-01-29T05:00:00Z","v":5267124,"vw":9.610442},{"c":11.06,"h":11.36,"l":10.42,"n":111377,"o":10.57,"t":"2025-01-30T05:00:00Z","v":17188920,"vw":11.076964},{"c":11.83,"h":11.98,"l":11.26,"n":100527,"o":11.44,"t":"2025-01-31T05:00:00Z","v":14707567,"vw":11.785479},{"c":11.66,"h":11.77,"l":11.33,"n":64191,"o":11.4,"t":"2025-02-03T05:00:00Z","v":7821740,"vw":11.611623},{"c":11.89,"h":11.905,"l":11.52,"n":54606,"o":11.72,"t":"2025-02-04T05:00:00Z","v":7017119,"vw":11.809097},{"c":12.29,"h":12.299,"l":11.74,"n":44547,"o":11.98,"t":"2025-02-05T05:00:00Z","v":6801269,"vw":12.055989},{"c":12.75,"h":12.89,"l":12.27,"n":63655,"o":12.32,"t":"2025-02-06T05:00:00Z","v":10628374,"vw":12.67842},{"c":12.31,"h":12.74,"l":12.255,"n":49458,"o":12.6,"t":"2025-02-07T05:00:00Z","v":6463194,"vw":12.409238},{"c":12.29,"h":12.505,"l":12.18,"n":44773,"o":12.32,"t":"2025-02-10T05:00:00Z","v":6121055,"vw":12.291513},{"c":12.92,"h":13.01,"l":11.9504,"n":53551,"o":12.11,"t":"2025-02-11T05:00:00Z","v":7687671,"vw":12.696437},{"c":12.36,"h":12.8,"l":12.34,"n":44966,"o":12.75,"t":"2025-02-12T05:00:00Z","v":6068132,"vw":12.53627},{"c":12.51,"h":12.73,"l":12.245,"n":44691,"o":12.44,"t":"2025-02-13T05:00:00Z","v":8745233,"vw":12.489708},{"c":13.22,"h":13.25,"l":12.5,"n":49813,"o":12.6,"t":"2025-02-14T05:00:00Z","v":8535044,"vw":13.054405},{"c":12.97,"h":13.32,"l":12.885,"n":52837,"o":13.2,"t":"2025-02-18T05:00:00Z","v":6592996,"vw":13.086149},{"c":13.18,"h":13.345,"l":12.8,"n":38976,"o":12.83,"t":"2025-02-19T05:00:00Z","v":5643721,"vw":13.216596},{"c":12.87,"h":13.22,"l":12.75,"n":39295,"o":13.15,"t":"2025-02-20T05:00:00Z","v":5291502,"vw":12.89188},{"c":12.2,"h":13.195,"l":12.121,"n":52693,"o":13.02,"t":"2025-02-21T05:00:00Z","v":7662489,"vw":12.440079},{"c":12.07,"h":12.39,"l":12.015,"n":31007,"o":12.36,"t":"2025-02-24T05:00:00Z","v":4237407,"vw":12.173184},{"c":11.98,"h":12.42,"l":11.96,"n":30897,"o":12.14,"t":"2025-02-25T05:00:00Z","v":4805888,"vw":12.084773},{"c":12.08,"h":12.29,"l":11.94,"n":33098,"o":12.05,"t":"2025-02-26T05:00:00Z","v":4449903,"vw":12.091566},{"c":11.84,"h":12.22,"l":11.81,"n":34989,"o":12.1,"t":"2025-02-27T05:00:00Z","v":4936080,"vw":11.997225},{"c":12,"h":12.12,"l":11.8,"n":37232,"o":11.87,"t":"2025-02-28T05:00:00Z","v":4719579,"vw":11.97982},{"c":11.71,"h":12.17,"l":11.625,"n":50000,"o":12.1,"t":"2025-03-03T05:00:00Z","v":6154791,"vw":11.796416},{"c":11.77,"h":12.05,"l":11.015,"n":60857,"o":11.5,"t":"2025-03-04T05:00:00Z","v":9111907,"vw":11.599845},{"c":11.74,"h":11.95,"l":11.37,"n":45027,"o":11.74,"t":"2025-03-05T05:00:00Z","v":6477479,"vw":11.708565},{"c":11.53,"h":11.855,"l":11.3901,"n":33792,"o":11.62,"t":"2025-03-06T05:00:00Z","v":3963690,"vw":11.567988},{"c":11.5,"h":11.875,"l":11.16,"n":36802,"o":11.56,"t":"2025-03-07T05:00:00Z","v":4783401,"vw":11.470408},{"c":10.96,"h":11.45,"l":10.795,"n":39685,"o":11.36,"t":"2025-03-10T04:00:00Z","v":5406608,"vw":11.031605},{"c":11.23,"h":11.58,"l":10.74,"n":61385,"o":10.99,"t":"2025-03-11T04:00:00Z","v":9843465,"vw":11.213841},{"c":11.66,"h":11.71,"l":11.19,"n":59676,"o":11.45,"t":"2025-03-12T04:00:00Z","v":8625242,"vw":11.495202},{"c":11.52,"h":11.9699,"l":11.48,"n":47552,"o":11.66,"t":"2025-03-13T04:00:00Z","v":7187998,"vw":11.609062},{"c":11.86,"h":11.86,"l":11.5,"n":38090,"o":11.7,"t":"2025-03-14T04:00:00Z","v":5204895,"vw":11.743482},{"c":11.99,"h":12.2,"l":11.725,"n":32427,"o":11.84,"t":"2025-03-17T04:00:00Z","v":4541712,"vw":11.964581},{"c":11.95,"h":12.16,"l":11.79,"n":31887,"o":11.98,"t":"2025-03-18T04:00:00Z","v":4346352,"vw":11.957398},{"c":12.29,"h":12.32,"l":11.92,"n":29070,"o":11.93,"t":"2025-03-19T04:00:00Z","v":3939157,"vw":12.150482},{"c":12.11,"h":12.44,"l":12.01,"n":31713,"o":12.09,"t":"2025-03-20T04:00:00Z","v":4016259,"vw":12.179755},{"c":12.14,"h":12.285,"l":11.96,"n":29467,"o":12.04,"t":"2025-03-21T04:00:00Z","v":9416082,"vw":12.13202},{"c":12.27,"h":12.48,"l":12.16,"n":34143,"o":12.36,"t":"2025-03-24T04:00:00Z","v":4927222,"vw":12.290652},{"c":12.07,"h":12.33,"l":12.02,"n":26555,"o":12.23,"t":"2025-03-25T04:00:00Z","v":3153208,"vw":12.112461},{"c":11.98,"h":12.32,"l":11.96,"n":30342,"o":12.17,"t":"2025-03-26T04:00:00Z","v":3937569,"vw":12.064966},{"c":11.92,"h":12.02,"l":11.8,"n":27661,"o":11.99,"t":"2025-03-27T04:00:00Z","v":3656291,"vw":11.920746},{"c":11.6,"h":11.94,"l":11.415,"n":31733,"o":11.83,"t":"2025-03-28T04:00:00Z","v":3965996,"vw":11.574181},{"c":11.62,"h":11.71,"l":11.35,"n":28806,"o":11.44,"t":"2025-03-31T04:00:00Z","v":4090904,"vw":11.583811},{"c":11.51,"h":11.75,"l":11.145,"n":35312,"o":11.61,"t":"2025-04-01T04:00:00Z","v":5125115,"vw":11.451329},{"c":11.45,"h":11.71,"l":11.29,"n":34634,"o":11.35,"t":"2025-04-02T04:00:00Z","v":5097733,"vw":11.456615},{"c":10.79,"h":11.135,"l":10.52,"n":58533,"o":10.86,"t":"2025-04-03T04:00:00Z","v":8659786,"vw":10.846994},{"c":10.44,"h":10.51,"l":9.85,"n":72286,"o":10.48,"t":"2025-04-04T04:00:00Z","v":10725136,"vw":10.274019},{"c":10.54,"h":11.16,"l":9.83,"n":70132,"o":9.94,"t":"2025-04-07T04:00:00Z","v":9735752,"vw":10.402915},{"c":10.4,"h":10.95,"l":10.19,"n":46669,"o":10.71,"t":"2025-04-08T04:00:00Z","v":6726613,"vw":10.536396},{"c":10.98,"h":11.075,"l":9.75,"n":79915,"o":10.22,"t":"2025-04-09T04:00:00Z","v":10005446,"vw":10.494407},{"c":10.17,"h":10.8,"l":9.86,"n":52056,"o":10.76,"t":"2025-04-10T04:00:00Z","v":6945253,"vw":10.176748},{"c":9.94,"h":10.14,"l":9.64,"n":38537,"o":10.03,"t":"2025-04-11T04:00:00Z","v":5699583,"vw":9.911719},{"c":10.16,"h":10.16,"l":9.75,"n":46414,"o":10.09,"t":"2025-04-14T04:00:00Z","v":6457563,"vw":10.018227},{"c":10.32,"h":10.495,"l":10.14,"n":35122,"o":10.21,"t":"2025-04-15T04:00:00Z","v":5554948,"vw":10.33255},{"c":10.43,"h":10.55,"l":10.235,"n":35588,"o":10.3,"t":"2025-04-16T04:00:00Z","v":4115621,"vw":10.396618},{"c":10.44,"h":10.58,"l":10.325,"n":36987,"o":10.47,"t":"2025-04-17T04:00:00Z","v":4555906,"vw":10.449646},{"c":10.43,"h":10.495,"l":10.27,"n":30781,"o":10.37,"t":"2025-04-21T04:00:00Z","v":4544760,"vw":10.405199},{"c":10.98,"h":10.99,"l":10.5,"n":31691,"o":10.54,"t":"2025-04-22T04:00:00Z","v":5362674,"vw":10.880915},{"c":11.21,"h":11.545,"l":11.195,"n":53359,"o":11.29,"t":"2025-04-23T04:00:00Z","v":5304334,"vw":11.312649},{"c":11.27,"h":11.445,"l":11.06,"n":49093,"o":11.28,"t":"2025-04-24T04:00:00Z","v":8221898,"vw":11.303799},{"c":11.73,"h":12.285,"l":11.137,"n":87122,"o":11.4,"t":"2025-04-25T04:00:00Z","v":14136585,"vw":11.854815},{"c":11.84,"h":11.99,"l":11.525,"n":47198,"o":11.82,"t":"2025-04-28T04:00:00Z","v":6251688,"vw":11.743379},{"c":11.91,"h":12.04,"l":11.725,"n":26574,"o":11.8,"t":"2025-04-29T04:00:00Z","v":3310868,"vw":11.911398},{"c":11.71,"h":11.87,"l":11.465,"n":29605,"o":11.63,"t":"2025-04-30T04:00:00Z","v":4045372,"vw":11.701924},{"c":11.78,"h":11.95,"l":11.58,"n":37613,"o":11.67,"t":"2025-05-01T04:00:00Z","v":4887542,"vw":11.821376},{"c":12.05,"h":12.21,"l":11.88,"n":39827,"o":11.95,"t":"2025-05-02T04:00:00Z","v":6519302,"vw":12.053607},{"c":11.99,"h":12.175,"l":11.935,"n":41970,"o":12,"t":"2025-05-05T04:00:00Z","v":5938858,"vw":12.063799},{"c":11.94,"h":12.085,"l":11.78,"n":44622,"o":11.85,"t":"2025-05-06T04:00:00Z","v":7516949,"vw":11.968241},{"c":12.06,"h":12.175,"l":11.9,"n":38708,"o":12.06,"t":"2025-05-07T04:00:00Z","v":9589646,"vw":12.058473},{"c":12.13,"h":12.46,"l":12.065,"n":42151,"o":12.22,"t":"2025-05-08T04:00:00Z","v":6020481,"vw":12.218076},{"c":12,"h":12.155,"l":11.88,"n":31226,"o":12.13,"t":"2025-05-09T04:00:00Z","v":4177020,"vw":11.98917},{"c":12.44,"h":12.65,"l":12.21,"n":63128,"o":12.42,"t":"2025-05-12T04:00:00Z","v":12554452,"vw":12.477772},{"c":12.44,"h":12.645,"l":12.335,"n":48681,"o":12.5,"t":"2025-05-13T04:00:00Z","v":7581572,"vw":12.465487},{"c":12.32,"h":12.59,"l":12.22,"n":37668,"o":12.51,"t":"2025-05-14T04:00:00Z","v":5732295,"vw":12.37107},{"c":12.43,"h":12.53,"l":12.24,"n":36652,"o":12.3,"t":"2025-05-15T04:00:00Z","v":5988219,"vw":12.433921},{"c":12.62,"h":12.67,"l":12.29,"n":39839,"o":12.45,"t":"2025-05-16T04:00:00Z","v":6714055,"vw":12.553882},{"c":12.48,"h":12.565,"l":12.34,"n":34792,"o":12.37,"t":"2025-05-19T04:00:00Z","v":5415648,"vw":12.456563},{"c":12.49,"h":12.5,"l":12.3194,"n":40693,"o":12.43,"t":"2025-05-20T04:00:00Z","v":6434041,"vw":12.430716},{"c":11.96,"h":12.52,"l":11.94,"n":44188,"o":12.43,"t":"2025-05-21T04:00:00Z","v":7094955,"vw":12.152254},{"c":11.76,"h":11.92,"l":11.555,"n":43995,"o":11.89,"t":"2025-05-22T04:00:00Z","v":6509551,"vw":11.781592},{"c":11.82,"h":11.98,"l":11.38,"n":27792,"o":11.45,"t":"2025-05-23T04:00:00Z","v":5507174,"vw":11.810936},{"c":11.83,"h":11.96,"l":11.615,"n":28388,"o":11.96,"t":"2025-05-27T04:00:00Z","v":4511632,"vw":11.784967},{"c":11.61,"h":11.91,"l":11.61,"n":29098,"o":11.89,"t":"2025-05-28T04:00:00Z","v":4348565,"vw":11.688195},{"c":11.81,"h":11.835,"l":11.64,"n":38495,"o":11.79,"t":"2025-05-29T04:00:00Z","v":6111004,"vw":11.771405},{"c":11.52,"h":11.755,"l":11.465,"n":29712,"o":11.74,"t":"2025-05-30T04:00:00Z","v":4658652,"vw":11.561846},{"c":11.25,"h":11.46,"l":11.14,"n":43378,"o":11.41,"t":"2025-06-02T04:00:00Z","v":5218723,"vw":11.226121},{"c":11.51,"h":11.55,"l":11.11,"n":37251,"o":11.19,"t":"2025-06-03T04:00:00Z","v":5701027,"vw":11.452722},{"c":11.55,"h":11.59,"l":11.37,"n":41119,"o":11.53,"t":"2025-06-04T04:00:00Z","v":7011622,"vw":11.489444},{"c":11.64,"h":11.705,"l":11.39,"n":34280,"o":11.55,"t":"2025-06-05T04:00:00Z","v":4268530,"vw":11.582602},{"c":11.76,"h":12.005,"l":11.65,"n":35431,"o":11.85,"t":"2025-06-06T04:00:00Z","v":5559002,"vw":11.754612},{"c":11.85,"h":12.045,"l":11.76,"n":28142,"o":11.84,"t":"2025-06-09T04:00:00Z","v":3954857,"vw":11.929187},{"c":11.96,"h":12.02,"l":11.75,"n":29628,"o":11.91,"t":"2025-06-10T04:00:00Z","v":4900420,"vw":11.888862},{"c":11.55,"h":12.03,"l":11.55,"n":33368,"o":12.03,"t":"2025-06-11T04:00:00Z","v":4541864,"vw":11.688465},{"c":11.4,"h":11.46,"l":11.24,"n":37329,"o":11.43,"t":"2025-06-12T04:00:00Z","v":6405289,"vw":11.351707},{"c":11.04,"h":11.26,"l":10.99,"n":28546,"o":11.2,"t":"2025-06-13T04:00:00Z","v":6068169,"vw":11.090339},{"c":11.12,"h":11.26,"l":11.01,"n":25713,"o":11.23,"t":"2025-06-16T04:00:00Z","v":3985092,"vw":11.157837},{"c":10.93,"h":11.08,"l":10.815,"n":31869,"o":10.98,"t":"2025-06-17T04:00:00Z","v":4761937,"vw":10.927664},{"c":11.44,"h":11.565,"l":10.89,"n":36447,"o":10.91,"t":"2025-06-18T04:00:00Z","v":6169437,"vw":11.416217},{"c":11.57,"h":11.62,"l":11.445,"n":22644,"o":11.58,"t":"2025-06-20T04:00:00Z","v":5151567,"vw":11.558346},{"c":11.39,"h":11.645,"l":11.085,"n":53883,"o":11.46,"t":"2025-06-23T04:00:00Z","v":11227283,"vw":11.334523},{"c":11.12,"h":11.65,"l":11.09,"n":53505,"o":11.48,"t":"2025-06-24T04:00:00Z","v":11156238,"vw":11.258469},{"c":10.69,"h":10.77,"l":10.38,"n":96046,"o":10.7,"t":"2025-06-25T04:00:00Z","v":21397844,"vw":10.579922},{"c":11,"h":11.02,"l":10.74,"n":44029,"o":10.74,"t":"2025-06-26T04:00:00Z","v":7756301,"vw":10.926305},{"c":10.81,"h":11.04,"l":10.76,"n":33712,"o":11,"t":"2025-06-27T04:00:00Z","v":13815423,"vw":10.824843},{"c":10.6,"h":10.925,"l":10.595,"n":37088,"o":10.88,"t":"2025-06-30T04:00:00Z","v":6543676,"vw":10.686072},{"c":10.95,"h":11,"l":10.55,"n":54959,"o":10.6,"t":"2025-07-01T04:00:00Z","v":10023657,"vw":10.877292},{"c":10.96,"h":11.105,"l":10.8392,"n":34938,"o":11.02,"t":"2025-07-02T04:00:00Z","v":5744502,"vw":10.978919},{"c":11.17,"h":11.31,"l":10.97,"n":24299,"o":10.97,"t":"2025-07-03T04:00:00Z","v":4280404,"vw":11.203539},{"c":11.08,"h":11.42,"l":10.995,"n":37303,"o":11.13,"t":"2025-07-07T04:00:00Z","v":7258914,"vw":11.110749},{"c":11.26,"h":11.44,"l":11.05,"n":35911,"o":11.05,"t":"2025-07-08T04:00:00Z","v":5600481,"vw":11.285604},{"c":11.16,"h":11.365,"l":11.155,"n":29127,"o":11.27,"t":"2025-07-09T04:00:00Z","v":7275279,"vw":11.199821},{"c":11.47,"h":11.65,"l":11.1388,"n":32902,"o":11.22,"t":"2025-07-10T04:00:00Z","v":5086863,"vw":11.491839},{"c":11.27,"h":11.425,"l":11.22,"n":24564,"o":11.425,"t":"2025-07-11T04:00:00Z","v":3864651,"vw":11.270851},{"c":11.49,"h":11.53,"l":11.2,"n":36365,"o":11.23,"t":"2025-07-14T04:00:00Z","v":6997716,"vw":11.419607},{"c":11.04,"h":11.54,"l":11.04,"n":32138,"o":11.47,"t":"2025-07-15T04:00:00Z","v":6228995,"vw":11.153638},{"c":11.16,"h":11.2,"l":10.96,"n":34688,"o":11.05,"t":"2025-07-16T04:00:00Z","v":5301703,"vw":11.124035},{"c":11.37,"h":11.415,"l":11.085,"n":30690,"o":11.16,"t":"2025-07-17T04:00:00Z","v":4729705,"vw":11.324746},{"c":11.76,"h":11.81,"l":11.41,"n":35846,"o":11.47,"t":"2025-07-18T04:00:00Z","v":4781332,"vw":11.676686},{"c":11.86,"h":12.11,"l":11.8,"n":38453,"o":11.85,"t":"2025-07-21T04:00:00Z","v":5956418,"vw":11.92093},{"c":12.18,"h":12.215,"l":11.88,"n":28502,"o":11.93,"t":"2025-07-22T04:00:00Z","v":5869460,"vw":12.113868},{"c":12.44,"h":12.535,"l":12.13,"n":39899,"o":12.27,"t":"2025-07-23T04:00:00Z","v":7358218,"vw":12.383186},{"c":12.05,"h":12.4,"l":12.02,"n":43137,"o":12.31,"t":"2025-07-24T04:00:00Z","v":7305893,"vw":12.169261},{"c":11.39,"h":11.605,"l":10.895,"n":100637,"o":11.27,"t":"2025-07-25T04:00:00Z","v":19476510,"vw":11.342026},{"c":11.36,"h":11.39,"l":11.13,"n":49229,"o":11.35,"t":"2025-07-28T04:00:00Z","v":9196373,"vw":11.284323},{"c":11.82,"h":11.905,"l":11.4206,"n":38146,"o":11.49,"t":"2025-07-29T04:00:00Z","v":7178781,"vw":11.731663},{"c":11.42,"h":11.83,"l":11.345,"n":45001,"o":11.83,"t":"2025-07-30T04:00:00Z","v":7072661,"vw":11.545283},{"c":11.29,"h":11.39,"l":11.15,"n":33400,"o":11.3,"t":"2025-07-31T04:00:00Z","v":6577491,"vw":11.258618},{"c":11.2,"h":11.265,"l":10.945,"n":43635,"o":11.25,"t":"2025-08-01T04:00:00Z","v":7635977,"vw":11.139829},{"c":11.22,"h":11.275,"l":11.125,"n":32216,"o":11.2,"t":"2025-08-04T04:00:00Z","v":5208278,"vw":11.216144},{"c":11.19,"h":11.24,"l":10.9,"n":30902,"o":11.22,"t":"2025-08-05T04:00:00Z","v":8276506,"vw":11.117825},{"c":11.3,"h":11.445,"l":11.16,"n":36311,"o":11.24,"t":"2025-08-06T04:00:00Z","v":4964940,"vw":11.303171},{"c":11.37,"h":11.58,"l":11.28,"n":32184,"o":11.43,"t":"2025-08-07T04:00:00Z","v":8891409,"vw":11.397738},{"c":11.56,"h":11.64,"l":11.325,"n":28760,"o":11.46,"t":"2025-08-08T04:00:00Z","v":5741705,"vw":11.532978},{"c":11.61,"h":11.71,"l":11.415,"n":27244,"o":11.59,"t":"2025-08-11T04:00:00Z","v":5071186,"vw":11.580317},{"c":11.77,"h":11.915,"l":11.69,"n":31720,"o":11.75,"t":"2025-08-12T04:00:00Z","v":5289350,"vw":11.821116},{"c":11.98,"h":12.04,"l":11.765,"n":30759,"o":11.83,"t":"2025-08-13T04:00:00Z","v":7347958,"vw":11.97972},{"c":11.98,"h":12.025,"l":11.76,"n":25664,"o":11.82,"t":"2025-08-14T04:00:00Z","v":4206526,"vw":11.952369},{"c":11.94,"h":12.05,"l":11.87,"n":23421,"o":12.05,"t":"2025-08-15T04:00:00Z","v":4634587,"vw":11.956147},{"c":11.96,"h":12.02,"l":11.76,"n":22521,"o":11.91,"t":"2025-08-18T04:00:00Z","v":3929721,"vw":11.932056},{"c":12.08,"h":12.105,"l":11.86,"n":31708,"o":11.96,"t":"2025-08-19T04:00:00Z","v":4723393,"vw":12.015034},{"c":12,"h":12.3,"l":11.92,"n":34630,"o":12.08,"t":"2025-08-20T04:00:00Z","v":6716685,"vw":12.030105},{"c":11.8,"h":11.87,"l":11.725,"n":30334,"o":11.86,"t":"2025-08-21T04:00:00Z","v":5275696,"vw":11.798353},{"c":12.63,"h":12.66,"l":11.83,"n":48506,"o":11.87,"t":"2025-08-22T04:00:00Z","v":9856089,"vw":12.464037},{"c":12.56,"h":12.67,"l":12.43,"n":35335,"o":12.51,"t":"2025-08-25T04:00:00Z","v":5581762,"vw":12.565596},{"c":13,"h":13.31,"l":12.615,"n":49546,"o":12.66,"t":"2025-08-26T04:00:00Z","v":8771741,"vw":13.01493},{"c":12.86,"h":13.11,"l":12.85,"n":32831,"o":12.93,"t":"2025-08-27T04:00:00Z","v":5080025,"vw":12.927932},{"c":12.78,"h":12.94,"l":12.75,"n":25043,"o":12.94,"t":"2025-08-28T04:00:00Z","v":3529093,"vw":12.805331},{"c":12.82,"h":12.9212,"l":12.75,"n":23940,"o":12.81,"t":"2025-08-29T04:00:00Z","v":3501416,"vw":12.836602},{"c":12.83,"h":12.85,"l":12.57,"n":28486,"o":12.57,"t":"2025-09-02T04:00:00Z","v":4731090,"vw":12.760634},{"c":12.83,"h":13.0199,"l":12.72,"n":27248,"o":12.78,"t":"2025-09-03T04:00:00Z","v":3665971,"vw":12.825226},{"c":12.95,"h":13.06,"l":12.84,"n":25507,"o":12.95,"t":"2025-09-04T04:00:00Z","v":3661827,"vw":12.951583},{"c":12.97,"h":13.219,"l":12.87,"n":31494,"o":13.05,"t":"2025-09-05T04:00:00Z","v":3650456,"vw":12.995937},{"c":12.88,"h":12.99,"l":12.65,"n":30832,"o":12.96,"t":"2025-09-08T04:00:00Z","v":3726864,"vw":12.819945},{"c":12.61,"h":12.915,"l":12.605,"n":28885,"o":12.87,"t":"2025-09-09T04:00:00Z","v":4844690,"vw":12.698206},{"c":12.62,"h":12.865,"l":12.56,"n":22320,"o":12.66,"t":"2025-09-10T04:00:00Z","v":3158261,"vw":12.652219},{"c":12.76,"h":12.86,"l":12.48,"n":32304,"o":12.56,"t":"2025-09-11T04:00:00Z","v":4535151,"vw":12.726663},{"c":12.67,"h":12.75,"l":12.55,"n":24232,"o":12.68,"t":"2025-09-12T04:00:00Z","v":3319739,"vw":12.664244},{"c":12.35,"h":12.7086,"l":12.185,"n":37987,"o":12.67,"t":"2025-09-15T04:00:00Z","v":5282804,"vw":12.359195},{"c":12.1,"h":12.338,"l":11.94,"n":33500,"o":12.3,"t":"2025-09-16T04:00:00Z","v":4960420,"vw":12.084813},{"c":12.08,"h":12.46,"l":12,"n":40692,"o":12.17,"t":"2025-09-17T04:00:00Z","v":5387975,"vw":12.174026},{"c":12.41,"h":12.45,"l":12.09,"n":28843,"o":12.09,"t":"2025-09-18T04:00:00Z","v":3771566,"vw":12.353659},{"c":12.19,"h":12.41,"l":12.06,"n":31754,"o":12.4,"t":"2025-09-19T04:00:00Z","v":7578863,"vw":12.211976},{"c":11.91,"h":12.14,"l":11.88,"n":28381,"o":12.1,"t":"2025-09-22T04:00:00Z","v":4497447,"vw":11.956223},{"c":11.67,"h":12.075,"l":11.625,"n":33928,"o":11.98,"t":"2025-09-23T04:00:00Z","v":6219115,"vw":11.754623},{"c":11.73,"h":11.88,"l":11.69,"n":25875,"o":11.8,"t":"2025-09-24T04:00:00Z","v":6100443,"vw":11.775529},{"c":11.55,"h":11.69,"l":11.475,"n":25120,"o":11.65,"t":"2025-09-25T04:00:00Z","v":3688014,"vw":11.55944},{"c":11.58,"h":11.65,"l":11.51,"n":24851,"o":11.6,"t":"2025-09-26T04:00:00Z","v":3545106,"vw":11.5723},{"c":11.51,"h":11.615,"l":11.4817,"n":26930,"o":11.61,"t":"2025-09-29T04:00:00Z","v":4250611,"vw":11.537322},{"c":11.55,"h":11.5821,"l":11.375,"n":28154,"o":11.5,"t":"2025-09-30T04:00:00Z","v":5240223,"vw":11.481067},{"c":11.71,"h":11.77,"l":11.5,"n":31169,"o":11.5,"t":"2025-10-01T04:00:00Z","v":7234755,"vw":11.698522},{"c":11.66,"h":11.775,"l":11.46,"n":30044,"o":11.65,"t":"2025-10-02T04:00:00Z","v":4202154,"vw":11.622726},{"c":12.02,"h":12.11,"l":11.67,"n":35591,"o":11.7,"t":"2025-10-03T04:00:00Z","v":5783916,"vw":12.012032},{"c":12.1,"h":12.345,"l":11.9747,"n":30658,"o":12.15,"t":"2025-10-06T04:00:00Z","v":4541519,"vw":12.131399},{"c":12.07,"h":12.38,"l":12.06,"n":29077,"o":12.1,"t":"2025-10-07T04:00:00Z","v":4437350,"vw":12.148377},{"c":11.96,"h":12.25,"l":11.925,"n":23101,"o":12.22,"t":"2025-10-08T04:00:00Z","v":6896923,"vw":11.995583},{"c":11.97,"h":12.0781,"l":11.8,"n":22636,"o":12,"t":"2025-10-09T04:00:00Z","v":6219061,"vw":11.961119},{"c":11.38,"h":12.09,"l":11.37,"n":32127,"o":12.06,"t":"2025-10-10T04:00:00Z","v":5067720,"vw":11.561238},{"c":11.59,"h":11.62,"l":11.27,"n":26569,"o":11.55,"t":"2025-10-13T04:00:00Z","v":4619134,"vw":11.502945},{"c":12.04,"h":12.14,"l":11.44,"n":27207,"o":11.53,"t":"2025-10-14T04:00:00Z","v":4471560,"vw":11.949778},{"c":11.93,"h":12.23,"l":11.805,"n":27562,"o":12.1,"t":"2025-10-15T04:00:00Z","v":5117953,"vw":11.935158},{"c":11.14,"h":11.93,"l":10.945,"n":53392,"o":11.75,"t":"2025-10-16T04:00:00Z","v":9457696,"vw":11.296648},{"c":11.28,"h":11.31,"l":11.0801,"n":37292,"o":11.22,"t":"2025-10-17T04:00:00Z","v":4956121,"vw":11.248164},{"c":11.54,"h":11.57,"l":11.32,"n":22507,"o":11.38,"t":"2025-10-20T04:00:00Z","v":3359264,"vw":11.517512},{"c":11.53,"h":11.635,"l":11.45,"n":18691,"o":11.5,"t":"2025-10-21T04:00:00Z","v":2357465,"vw":11.553676},{"c":11.5,"h":11.655,"l":11.3952,"n":23199,"o":11.56,"t":"2025-10-22T04:00:00Z","v":2688734,"vw":11.50927},{"c":11.56,"h":11.74,"l":11.315,"n":33300,"o":11.49,"t":"2025-10-23T04:00:00Z","v":5406942,"vw":11.567753},{"c":12.11,"h":12.2,"l":11.68,"n":52992,"o":11.94,"t":"2025-10-24T04:00:00Z","v":9530394,"vw":11.984852},{"c":11.88,"h":12.24,"l":11.865,"n":35293,"o":12.24,"t":"2025-10-27T04:00:00Z","v":4909196,"vw":11.963654},{"c":11.74,"h":11.93,"l":11.55,"n":27100,"o":11.9,"t":"2025-10-28T04:00:00Z","v":4288325,"vw":11.724924},{"c":11.53,"h":11.89,"l":11.44,"n":30302,"o":11.71,"t":"2025-10-29T04:00:00Z","v":5552175,"vw":11.611622},{"c":11.2,"h":11.63,"l":11.17,"n":29327,"o":11.45,"t":"2025-10-30T04:00:00Z","v":5697406,"vw":11.298893},{"c":11.42,"h":11.43,"l":11,"n":24840,"o":11.12,"t":"2025-10-31T04:00:00Z","v":5027518,"vw":11.33004},{"c":11.29,"h":11.35,"l":11.04,"n":28522,"o":11.34,"t":"2025-11-03T05:00:00Z","v":4299133,"vw":11.253913},{"c":11.02,"h":11.1599,"l":10.95,"n":30550,"o":11.12,"t":"2025-11-04T05:00:00Z","v":5638117,"vw":11.025946},{"c":11.04,"h":11.35,"l":10.98,"n":31455,"o":11,"t":"2025-11-05T05:00:00Z","v":5024353,"vw":11.156802},{"c":10.9,"h":11.17,"l":10.87,"n":27977,"o":11.09,"t":"2025-11-06T05:00:00Z","v":4168740,"vw":10.960978},{"c":10.88,"h":11.035,"l":10.78,"n":27625,"o":10.81,"t":"2025-11-07T05:00:00Z","v":4562129,"vw":10.919897},{"c":10.96,"h":11.08,"l":10.9,"n":23034,"o":10.94,"t":"2025-11-10T05:00:00Z","v":5041822,"vw":10.986774},{"c":10.91,"h":11.06,"l":10.91,"n":20594,"o":11.02,"t":"2025-11-11T05:00:00Z","v":4549819,"vw":10.945981},{"c":11.04,"h":11.1,"l":10.91,"n":19516,"o":10.91,"t":"2025-11-12T05:00:00Z","v":3878412,"vw":11.001844},{"c":11.07,"h":11.28,"l":10.92,"n":29713,"o":10.92,"t":"2025-11-13T05:00:00Z","v":4963639,"vw":11.074803},{"c":11.16,"h":11.18,"l":10.78,"n":29201,"o":11.02,"t":"2025-11-14T05:00:00Z","v":3928129,"vw":11.077306},{"c":10.72,"h":11.17,"l":10.585,"n":28520,"o":11.17,"t":"2025-11-17T05:00:00Z","v":5228678,"vw":10.782367},{"c":10.83,"h":10.97,"l":10.57,"n":33968,"o":10.64,"t":"2025-11-18T05:00:00Z","v":4460138,"vw":10.781475},{"c":10.93,"h":10.93,"l":10.76,"n":22755,"o":10.82,"t":"2025-11-19T05:00:00Z","v":2864237,"vw":10.869344},{"c":10.93,"h":11.2755,"l":10.85,"n":30936,"o":11,"t":"2025-11-20T05:00:00Z","v":4604342,"vw":11.001884},{"c":11.35,"h":11.47,"l":10.885,"n":44659,"o":10.99,"t":"2025-11-21T05:00:00Z","v":7269030,"vw":11.305549},{"c":11.37,"h":11.46,"l":11.23,"n":23897,"o":11.33,"t":"2025-11-24T05:00:00Z","v":3578846,"vw":11.386369},{"c":12.13,"h":12.165,"l":11.405,"n":53451,"o":11.41,"t":"2025-11-25T05:00:00Z","v":9555771,"vw":11.99703},{"c":12.17,"h":12.28,"l":12.015,"n":30214,"o":12.07,"t":"2025-11-26T05:00:00Z","v":4405994,"vw":12.174087},{"c":12.24,"h":12.275,"l":12.08,"n":14697,"o":12.16,"t":"2025-11-28T05:00:00Z","v":2112984,"vw":12.219252},{"c":12.41,"h":12.515,"l":12.12,"n":33743,"o":12.19,"t":"2025-12-01T05:00:00Z","v":6298372,"vw":12.392765},{"c":12.47,"h":12.69,"l":12.38,"n":32831,"o":12.45,"t":"2025-12-02T05:00:00Z","v":5005588,"vw":12.537717},{"c":12.74,"h":12.76,"l":12.46,"n":25282,"o":12.5,"t":"2025-12-03T05:00:00Z","v":4739491,"vw":12.703185},{"c":12.71,"h":12.85,"l":12.6549,"n":25067,"o":12.73,"t":"2025-12-04T05:00:00Z","v":3605240,"vw":12.732761},{"c":12.7,"h":12.89,"l":12.65,"n":33162,"o":12.72,"t":"2025-12-05T05:00:00Z","v":3600808,"vw":12.759801},{"c":12.88,"h":13.005,"l":12.565,"n":42551,"o":12.72,"t":"2025-12-08T05:00:00Z","v":8965142,"vw":12.794149},{"c":12.7,"h":13.115,"l":12.68,"n":32627,"o":12.85,"t":"2025-12-09T05:00:00Z","v":6181424,"vw":12.831594},{"c":13.03,"h":13.15,"l":12.745,"n":39703,"o":12.76,"t":"2025-12-10T05:00:00Z","v":7423342,"vw":12.983948},{"c":13.06,"h":13.15,"l":12.82,"n":34624,"o":12.95,"t":"2025-12-11T05:00:00Z","v":5478537,"vw":13.052783},{"c":12.87,"h":13.17,"l":12.8301,"n":25884,"o":13.04,"t":"2025-12-12T05:00:00Z","v":3304195,"vw":12.956496},{"c":13.09,"h":13.09,"l":12.845,"n":28803,"o":12.95,"t":"2025-12-15T05:00:00Z","v":5740801,"vw":13.019662},{"c":12.93,"h":13.12,"l":12.85,"n":26233,"o":13.07,"t":"2025-12-16T05:00:00Z","v":2962978,"vw":12.951647},{"c":13.19,"h":13.2,"l":12.83,"n":28813,"o":12.9,"t":"2025-12-17T05:00:00Z","v":4123124,"vw":13.13038},{"c":13.48,"h":13.69,"l":13.2,"n":38763,"o":13.3,"t":"2025-12-18T05:00:00Z","v":6224635,"vw":13.523665},{"c":13.39,"h":13.845,"l":13.165,"n":47247,"o":13.46,"t":"2025-12-19T05:00:00Z","v":10511816,"vw":13.412213},{"c":13.16,"h":13.44,"l":13.15,"n":35119,"o":13.35,"t":"2025-12-22T05:00:00Z","v":5019602,"vw":13.241992},{"c":12.9,"h":13.13,"l":12.815,"n":31498,"o":13.13,"t":"2025-12-23T05:00:00Z","v":4644413,"vw":12.926605},{"c":12.85,"h":12.925,"l":12.7701,"n":14610,"o":12.84,"t":"2025-12-24T05:00:00Z","v":1813812,"vw":12.857591},{"c":12.77,"h":12.87,"l":12.735,"n":19186,"o":12.78,"t":"2025-12-26T05:00:00Z","v":2309522,"vw":12.774683},{"c":12.72,"h":12.8,"l":12.62,"n":23023,"o":12.73,"t":"2025-12-29T05:00:00Z","v":3710353,"vw":12.718403},{"c":12.64,"h":12.77,"l":12.58,"n":17933,"o":12.75,"t":"2025-12-30T05:00:00Z","v":3073956,"vw":12.628869},{"c":12.59,"h":12.695,"l":12.565,"n":18976,"o":12.64,"t":"2025-12-31T05:00:00Z","v":2538881,"vw":12.596581},{"c":12.55,"h":12.67,"l":12.41,"n":21873,"o":12.67,"t":"2026-01-02T05:00:00Z","v":2734921,"vw":12.529304},{"c":12.42,"h":12.49,"l":12.2,"n":45484,"o":12.41,"t":"2026-01-05T05:00:00Z","v":9864169,"vw":12.368133},{"c":12.29,"h":12.575,"l":12.23,"n":36003,"o":12.3,"t":"2026-01-06T05:00:00Z","v":5885000,"vw":12.341643},{"c":12.55,"h":12.63,"l":12.23,"n":30654,"o":12.36,"t":"2026-01-07T05:00:00Z","v":4704936,"vw":12.472627},{"c":13.13,"h":13.4,"l":12.43,"n":47072,"o":12.43,"t":"2026-01-08T05:00:00Z","v":8311881,"vw":13.077376},{"c":13.04,"h":13.55,"l":12.985,"n":36349,"o":13.26,"t":"2026-01-09T05:00:00Z","v":6177729,"vw":13.145933},{"c":12.77,"h":13.08,"l":12.72,"n":25856,"o":12.83,"t":"2026-01-12T05:00:00Z","v":3965647,"vw":12.838156},{"c":12.81,"h":12.99,"l":12.675,"n":27015,"o":12.82,"t":"2026-01-13T05:00:00Z","v":5309554,"vw":12.807807},{"c":12.86,"h":13.185,"l":12.7,"n":26828,"o":12.85,"t":"2026-01-14T05:00:00Z","v":5014962,"vw":12.943604},{"c":12.99,"h":13.15,"l":12.82,"n":32206,"o":12.9,"t":"2026-01-15T05:00:00Z","v":4860084,"vw":13.002264},{"c":12.9,"h":13.01,"l":12.82,"n":28034,"o":12.92,"t":"2026-01-16T05:00:00Z","v":5709944,"vw":12.901204},{"c":12.64,"h":12.885,"l":12.58,"n":27339,"o":12.7,"t":"2026-01-20T05:00:00Z","v":4340826,"vw":12.696378},{"c":13.25,"h":13.305,"l":12.74,"n":30641,"o":12.74,"t":"2026-01-21T05:00:00Z","v":4403271,"vw":13.195484},{"c":13.28,"h":13.57,"l":13.23,"n":27103,"o":13.32,"t":"2026-01-22T05:00:00Z","v":3962389,"vw":13.356725},{"c":12.91,"h":13.28,"l":12.845,"n":26529,"o":13.14,"t":"2026-01-23T05:00:00Z","v":4171127,"vw":12.957078},{"c":12.99,"h":13.11,"l":12.82,"n":23478,"o":12.82,"t":"2026-01-26T05:00:00Z","v":3098526,"vw":12.949445},{"c":13.08,"h":13.1,"l":12.915,"n":20531,"o":13,"t":"2026-01-27T05:00:00Z","v":2562015,"vw":13.024193},{"c":12.94,"h":13.13,"l":12.9,"n":26641,"o":13.05,"t":"2026-01-28T05:00:00Z","v":2917854,"vw":12.96915},{"c":13.54,"h":13.54,"l":12.89,"n":44956,"o":13,"t":"2026-01-29T05:00:00Z","v":6763797,"vw":13.357669},{"c":13.22,"h":13.83,"l":12.94,"n":71462,"o":13.35,"t":"2026-01-30T05:00:00Z","v":10428398,"vw":13.35828},{"c":13.5,"h":13.6,"l":13.04,"n":39249,"o":13.31,"t":"2026-02-02T05:00:00Z","v":4877234,"vw":13.491212},{"c":13.97,"h":14.05,"l":13.51,"n":58963,"o":13.61,"t":"2026-02-03T05:00:00Z","v":8661803,"vw":13.844878},{"c":14.01,"h":14.43,"l":13.98,"n":48726,"o":14.1,"t":"2026-02-04T05:00:00Z","v":6200108,"vw":14.130968},{"c":13.91,"h":14.24,"l":13.795,"n":50461,"o":14,"t":"2026-02-05T05:00:00Z","v":7659947,"vw":13.964161},{"c":14.27,"h":14.415,"l":13.94,"n":38025,"o":14.03,"t":"2026-02-06T05:00:00Z","v":5298835,"vw":14.243301},{"c":14.2,"h":14.535,"l":14.1199,"n":29530,"o":14.22,"t":"2026-02-09T05:00:00Z","v":5780538,"vw":14.255018},{"c":14.11,"h":14.38,"l":13.985,"n":31040,"o":14.12,"t":"2026-02-10T05:00:00Z","v":3805126,"vw":14.141291},{"c":13.96,"h":14.31,"l":13.865,"n":35331,"o":14.05,"t":"2026-02-11T05:00:00Z","v":4256285,"vw":14.023935},{"c":13.82,"h":14.15,"l":13.385,"n":38469,"o":14.09,"t":"2026-02-12T05:00:00Z","v":5176862,"vw":13.698615},{"c":14.18,"h":14.2,"l":13.62,"n":37560,"o":13.73,"t":"2026-02-13T05:00:00Z","v":5107710,"vw":14.06235},{"c":14.1,"h":14.4,"l":14.05,"n":35900,"o":14.15,"t":"2026-02-17T05:00:00Z","v":4965808,"vw":14.148514},{"c":13.5,"h":14.29,"l":13.445,"n":58152,"o":14.2,"t":"2026-02-18T05:00:00Z","v":9996116,"vw":13.698538},{"c":13.36,"h":13.45,"l":13.15,"n":38475,"o":13.38,"t":"2026-02-19T05:00:00Z","v":4609615,"vw":13.306687},{"c":13.94,"h":14.065,"l":13.18,"n":45434,"o":13.38,"t":"2026-02-20T05:00:00Z","v":7896644,"vw":13.795577},{"c":13.55,"h":14.06,"l":13.245,"n":47895,"o":13.92,"t":"2026-02-23T05:00:00Z","v":6749303,"vw":13.492497},{"c":13.59,"h":13.63,"l":13.28,"n":36985,"o":13.57,"t":"2026-02-24T05:00:00Z","v":4112525,"vw":13.493463},{"c":13.61,"h":13.755,"l":13.53,"n":25335,"o":13.64,"t":"2026-02-25T05:00:00Z","v":3759160,"vw":13.622272},{"c":13.55,"h":13.9325,"l":13.49,"n":31284,"o":13.68,"t":"2026-02-26T05:00:00Z","v":4581915,"vw":13.594178},{"c":12.69,"h":13.48,"l":12.57,"n":56879,"o":13.38,"t":"2026-02-27T05:00:00Z","v":9237571,"vw":12.753564},{"c":12.88,"h":12.98,"l":12.3417,"n":48333,"o":12.45,"t":"2026-03-02T05:00:00Z","v":6613082,"vw":12.78729},{"c":12.88,"h":13.015,"l":12.4125,"n":34458,"o":12.54,"t":"2026-03-03T05:00:00Z","v":4018138,"vw":12.797195},{"c":13,"h":13.18,"l":12.819,"n":30119,"o":12.92,"t":"2026-03-04T05:00:00Z","v":3933608,"vw":13.033017},{"c":12.79,"h":13,"l":12.635,"n":33081,"o":12.81,"t":"2026-03-05T05:00:00Z","v":3817612,"vw":12.784952},{"c":12.6,"h":12.65,"l":12.25,"n":36304,"o":12.53,"t":"2026-03-06T05:00:00Z","v":4313122,"vw":12.525372},{"c":12.53,"h":12.605,"l":12.08,"n":37174,"o":12.46,"t":"2026-03-09T04:00:00Z","v":6454348,"vw":12.435625},{"c":12.5,"h":12.735,"l":12.29,"n":45738,"o":12.47,"t":"2026-03-10T04:00:00Z","v":5493755,"vw":12.554132},{"c":12.38,"h":12.56,"l":12.08,"n":36797,"o":12.4,"t":"2026-03-11T04:00:00Z","v":4574186,"vw":12.300521},{"c":12.24,"h":12.29,"l":12.07,"n":29566,"o":12.15,"t":"2026-03-12T04:00:00Z","v":4032546,"vw":12.208099},{"c":12.2,"h":12.53,"l":12.095,"n":37972,"o":12.51,"t":"2026-03-13T04:00:00Z","v":5229354,"vw":12.225798},{"c":12.45,"h":12.78,"l":12.33,"n":38037,"o":12.35,"t":"2026-03-16T04:00:00Z","v":4810891,"vw":12.55109},{"c":12.53,"h":12.69,"l":12.345,"n":28517,"o":12.58,"t":"2026-03-17T04:00:00Z","v":3676343,"vw":12.53116},{"c":12.36,"h":12.545,"l":12.32,"n":31351,"o":12.47,"t":"2026-03-18T04:00:00Z","v":3787725,"vw":12.402306},{"c":12.51,"h":12.555,"l":12.11,"n":29761,"o":12.2,"t":"2026-03-19T04:00:00Z","v":3721645,"vw":12.379533},{"c":12.28,"h":12.64,"l":12.085,"n":35990,"o":12.54,"t":"2026-03-20T04:00:00Z","v":9737137,"vw":12.289984},{"c":12.63,"h":12.77,"l":12.38,"n":34486,"o":12.64,"t":"2026-03-23T04:00:00Z","v":6460361,"vw":12.641691},{"c":13.14,"h":13.33,"l":12.45,"n":45042,"o":12.51,"t":"2026-03-24T04:00:00Z","v":6838151,"vw":13.109431},{"c":13.27,"h":13.45,"l":13.195,"n":39817,"o":13.29,"t":"2026-03-25T04:00:00Z","v":5214636,"vw":13.304167},{"c":13.23,"h":13.315,"l":13.09,"n":32619,"o":13.14,"t":"2026-03-26T04:00:00Z","v":4511241,"vw":13.218324},{"c":13.05,"h":13.25,"l":13.02,"n":41848,"o":13.17,"t":"2026-03-27T04:00:00Z","v":7989733,"vw":13.091878},{"c":12.87,"h":13.15,"l":12.81,"n":37771,"o":13.13,"t":"2026-03-30T04:00:00Z","v":5972088,"vw":12.949911},{"c":13.17,"h":13.21,"l":12.85,"n":41815,"o":13.03,"t":"2026-03-31T04:00:00Z","v":5551276,"vw":13.077631},{"c":13.37,"h":13.515,"l":13.23,"n":33885,"o":13.25,"t":"2026-04-01T04:00:00Z","v":4509472,"vw":13.363802},{"c":13.48,"h":13.5799,"l":13.1,"n":32907,"o":13.2,"t":"2026-04-02T04:00:00Z","v":4407351,"vw":13.461338},{"c":13.57,"h":13.6399,"l":13.42,"n":24644,"o":13.42,"t":"2026-04-06T04:00:00Z","v":4071765,"vw":13.544542},{"c":13.65,"h":13.83,"l":13.47,"n":37142,"o":13.74,"t":"2026-04-07T04:00:00Z","v":5020055,"vw":13.628806},{"c":13.94,"h":14.3899,"l":13.77,"n":35000,"o":14.11,"t":"2026-04-08T04:00:00Z","v":5492732,"vw":13.976557},{"c":14.13,"h":14.23,"l":13.875,"n":25123,"o":13.95,"t":"2026-04-09T04:00:00Z","v":3458913,"vw":14.131893},{"c":14.04,"h":14.155,"l":13.89,"n":28945,"o":14.15,"t":"2026-04-10T04:00:00Z","v":3404131,"vw":14.010049},{"c":14.07,"h":14.09,"l":13.82,"n":22431,"o":13.9,"t":"2026-04-13T04:00:00Z","v":3222939,"vw":14.014287},{"c":14.07,"h":14.145,"l":13.93,"n":25119,"o":14.05,"t":"2026-04-14T04:00:00Z","v":3723071,"vw":14.057384},{"c":14.13,"h":14.285,"l":13.92,"n":26189,"o":14.07,"t":"2026-04-15T04:00:00Z","v":3491272,"vw":14.150019},{"c":14.25,"h":14.2906,"l":14.135,"n":26263,"o":14.15,"t":"2026-04-16T04:00:00Z","v":3279347,"vw":14.247297},{"c":14.65,"h":14.8,"l":14.365,"n":40889,"o":14.44,"t":"2026-04-17T04:00:00Z","v":5072841,"vw":14.653494},{"c":14.81,"h":14.905,"l":14.58,"n":41755,"o":14.58,"t":"2026-04-20T04:00:00Z","v":5092063,"vw":14.814525},{"c":14.41,"h":14.85,"l":14.345,"n":34550,"o":14.77,"t":"2026-04-21T04:00:00Z","v":5350386,"vw":14.474862},{"c":14.23,"h":14.475,"l":14.185,"n":28303,"o":14.47,"t":"2026-04-22T04:00:00Z","v":4552066,"vw":14.271383},{"c":14.35,"h":14.485,"l":14.195,"n":38583,"o":14.29,"t":"2026-04-23T04:00:00Z","v":5090720,"vw":14.341979},{"c":14.03,"h":14.92,"l":13.835,"n":92048,"o":14.1,"t":"2026-04-24T04:00:00Z","v":13816382,"vw":14.145727},{"c":14,"h":14.14,"l":13.795,"n":46531,"o":13.82,"t":"2026-04-27T04:00:00Z","v":6134460,"vw":14.003704},{"c":14.01,"h":14.37,"l":13.92,"n":36786,"o":14.28,"t":"2026-04-28T04:00:00Z","v":5416913,"vw":14.045166},{"c":13.81,"h":14.015,"l":13.7,"n":29258,"o":13.93,"t":"2026-04-29T04:00:00Z","v":3413579,"vw":13.817077},{"c":13.97,"h":14.04,"l":13.66,"n":29312,"o":13.74,"t":"2026-04-30T04:00:00Z","v":4223568,"vw":13.945999},{"c":13.94,"h":14.18,"l":13.86,"n":22698,"o":13.99,"t":"2026-05-01T04:00:00Z","v":3159110,"vw":13.996544},{"c":13.86,"h":14,"l":13.795,"n":26617,"o":13.86,"t":"2026-05-04T04:00:00Z","v":3231481,"vw":13.869873},{"c":13.9,"h":13.9651,"l":13.755,"n":20318,"o":13.87,"t":"2026-05-05T04:00:00Z","v":6923121,"vw":13.901508},{"c":14.38,"h":14.5,"l":14.01,"n":39704,"o":14.03,"t":"2026-05-06T04:00:00Z","v":4967607,"vw":14.377547},{"c":14.29,"h":14.48,"l":14.205,"n":26963,"o":14.4,"t":"2026-05-07T04:00:00Z","v":4121109,"vw":14.303314},{"c":14.28,"h":14.53,"l":14.215,"n":30249,"o":14.36,"t":"2026-05-08T04:00:00Z","v":4025967,"vw":14.32473},{"c":14.05,"h":14.325,"l":14.02,"n":28831,"o":14.32,"t":"2026-05-11T04:00:00Z","v":2921330,"vw":14.102364},{"c":13.89,"h":14.19,"l":13.785,"n":30727,"o":14.06,"t":"2026-05-12T04:00:00Z","v":4111312,"vw":13.897209},{"c":13.7,"h":13.905,"l":13.655,"n":26439,"o":13.79,"t":"2026-05-13T04:00:00Z","v":2781748,"vw":13.732778},{"c":13.7,"h":13.94,"l":13.595,"n":26495,"o":13.86,"t":"2026-05-14T04:00:00Z","v":2762203,"vw":13.721247},{"c":13.23,"h":13.69,"l":13.21,"n":38302,"o":13.65,"t":"2026-05-15T04:00:00Z","v":5236471,"vw":13.317269},{"c":13.34,"h":13.505,"l":13.2705,"n":29888,"o":13.37,"t":"2026-05-18T04:00:00Z","v":3398091,"vw":13.356088},{"c":13.27,"h":13.4,"l":13.085,"n":27347,"o":13.12,"t":"2026-05-19T04:00:00Z","v":3001258,"vw":13.281665},{"c":13.67,"h":13.69,"l":13.255,"n":31315,"o":13.35,"t":"2026-05-20T04:00:00Z","v":4100943,"vw":13.617162},{"c":13.59,"h":13.72,"l":13.5,"n":29452,"o":13.55,"t":"2026-05-21T04:00:00Z","v":3182872,"vw":13.610986},{"c":13.85,"h":13.88,"l":13.62,"n":28093,"o":13.62,"t":"2026-05-22T04:00:00Z","v":2761155,"vw":13.815062},{"c":14.03,"h":14.395,"l":14,"n":39105,"o":14.01,"t":"2026-05-26T04:00:00Z","v":5085748,"vw":14.157739},{"c":14,"h":14.125,"l":13.905,"n":27196,"o":13.98,"t":"2026-05-27T04:00:00Z","v":3674284,"vw":14.013461},{"c":14.17,"h":14.205,"l":13.875,"n":32853,"o":13.95,"t":"2026-05-28T04:00:00Z","v":3127106,"vw":14.097518},{"c":14.06,"h":14.285,"l":14.05,"n":27639,"o":14.13,"t":"2026-05-29T04:00:00Z","v":2976960,"vw":14.122064},{"c":13.78,"h":14.04,"l":13.77,"n":33647,"o":13.91,"t":"2026-06-01T04:00:00Z","v":3645268,"vw":13.853834},{"c":14.09,"h":14.11,"l":13.75,"n":28237,"o":13.75,"t":"2026-06-02T04:00:00Z","v":2753122,"vw":14.047028},{"c":13.77,"h":14.08,"l":13.7,"n":30974,"o":14,"t":"2026-06-03T04:00:00Z","v":3372061,"vw":13.822984},{"c":14.11,"h":14.165,"l":13.89,"n":34726,"o":14,"t":"2026-06-04T04:00:00Z","v":4565167,"vw":14.064612},{"c":14.02,"h":14.17,"l":13.89,"n":55242,"o":14.06,"t":"2026-06-05T04:00:00Z","v":7479029,"vw":13.98461},{"c":14.09,"h":14.375,"l":14.02,"n":38027,"o":14.1,"t":"2026-06-08T04:00:00Z","v":4696617,"vw":14.152655},{"c":14.23,"h":14.66,"l":14.17,"n":35428,"o":14.23,"t":"2026-06-09T04:00:00Z","v":5812782,"vw":14.281265},{"c":14.48,"h":14.655,"l":14.17,"n":38262,"o":14.22,"t":"2026-06-10T04:00:00Z","v":4911235,"vw":14.484071},{"c":14.54,"h":14.67,"l":14.395,"n":33127,"o":14.58,"t":"2026-06-11T04:00:00Z","v":3659710,"vw":14.531258},{"c":14.94,"h":14.975,"l":14.58,"n":40210,"o":14.6,"t":"2026-06-12T04:00:00Z","v":5220586,"vw":14.882344},{"c":15.07,"h":15.24,"l":14.95,"n":44711,"o":15,"t":"2026-06-15T04:00:00Z","v":5857020,"vw":15.082819},{"c":14.93,"h":15.365,"l":14.905,"n":33209,"o":15.2,"t":"2026-06-16T04:00:00Z","v":4962362,"vw":15.012848},{"c":14.6,"h":15.25,"l":14.42,"n":49722,"o":14.93,"t":"2026-06-17T04:00:00Z","v":8342964,"vw":14.819296},{"c":14.65,"h":14.8,"l":14.42,"n":31947,"o":14.79,"t":"2026-06-18T04:00:00Z","v":8272973,"vw":14.649245},{"c":15.03,"h":15.065,"l":14.72,"n":33810,"o":14.75,"t":"2026-06-22T04:00:00Z","v":6614429,"vw":14.975733},{"c":15.03,"h":15.08,"l":14.855,"n":31804,"o":14.9,"t":"2026-06-23T04:00:00Z","v":6378562,"vw":15.012946},{"c":15.08,"h":15.19,"l":14.93,"n":34674,"o":15.06,"t":"2026-06-24T04:00:00Z","v":4832635,"vw":15.059833},{"c":15.15,"h":15.23,"l":15.015,"n":34609,"o":15.1,"t":"2026-06-25T04:00:00Z","v":5577562,"vw":15.12839},{"c":15.28,"h":15.305,"l":15.02,"n":40480,"o":15.17,"t":"2026-06-26T04:00:00Z","v":12029749,"vw":15.239551},{"c":14.96,"h":15.25,"l":14.75,"n":49651,"o":15.01,"t":"2026-06-29T04:00:00Z","v":8744516,"vw":14.978698},{"c":14.94,"h":14.995,"l":14.815,"n":28824,"o":14.89,"t":"2026-06-30T04:00:00Z","v":5078642,"vw":14.923768},{"c":15,"h":15.18,"l":14.88,"n":30213,"o":14.94,"t":"2026-07-01T04:00:00Z","v":4406308,"vw":15.051698},{"c":14.59,"h":15.115,"l":14.525,"n":27831,"o":15.08,"t":"2026-07-02T04:00:00Z","v":4195027,"vw":14.670159},{"c":14.84,"h":15,"l":14.73,"n":33352,"o":14.79,"t":"2026-07-06T04:00:00Z","v":5355206,"vw":14.835042},{"c":14.75,"h":15.09,"l":14.74,"n":27337,"o":15.04,"t":"2026-07-07T04:00:00Z","v":3526444,"vw":14.834783},{"c":14.54,"h":14.66,"l":14.32,"n":31474,"o":14.66,"t":"2026-07-08T04:00:00Z","v":3916363,"vw":14.472741},{"c":14.77,"h":14.78,"l":14.54,"n":23914,"o":14.6,"t":"2026-07-09T04:00:00Z","v":2985965,"vw":14.715827},{"c":15.09,"h":15.16,"l":14.81,"n":22268,"o":14.82,"t":"2026-07-10T04:00:00Z","v":2574050,"vw":15.071686},{"c":14.88,"h":15.18,"l":14.865,"n":23460,"o":15.15,"t":"2026-07-13T04:00:00Z","v":3294493,"vw":14.921612},{"c":14.96,"h":15.11,"l":14.92,"n":23247,"o":14.98,"t":"2026-07-14T04:00:00Z","v":2910972,"vw":14.991018},{"c":15.01,"h":15.27,"l":14.94,"n":21604,"o":15.01,"t":"2026-07-15T04:00:00Z","v":3069596,"vw":15.081802},{"c":15.36,"h":15.44,"l":15,"n":31612,"o":15,"t":"2026-07-16T04:00:00Z","v":3770695,"vw":15.35122},{"c":14.9,"h":15.2,"l":14.8,"n":30919,"o":15.16,"t":"2026-07-17T04:00:00Z","v":3553620,"vw":14.952402},{"c":14.84,"h":14.98,"l":14.785,"n":27127,"o":14.91,"t":"2026-07-20T04:00:00Z","v":3215163,"vw":14.866568},{"c":14.83,"h":14.86,"l":14.61,"n":25952,"o":14.83,"t":"2026-07-21T04:00:00Z","v":3171542,"vw":14.766464},{"c":14.88,"h":14.935,"l":14.67,"n":26424,"o":14.87,"t":"2026-07-22T04:00:00Z","v":3406905,"vw":14.815065},{"c":14.71,"h":14.71,"l":14.52,"n":42592,"o":14.63,"t":"2026-07-23T04:00:00Z","v":6347089,"vw":14.61298},{"c":13.85,"h":14.59,"l":13.74,"n":64160,"o":14.25,"t":"2026-07-24T04:00:00Z","v":11375556,"vw":13.925507},{"c":13.76,"h":13.96,"l":13.63,"n":38418,"o":13.75,"t":"2026-07-27T04:00:00Z","v":6459713,"vw":13.77065},{"c":13.98,"h":13.98,"l":13.695,"n":38991,"o":13.77,"t":"2026-07-28T04:00:00Z","v":6162007,"vw":13.860723},{"c":14.08,"h":14.31,"l":13.75,"n":45955,"o":13.89,"t":"2026-07-29T04:00:00Z","v":5872477,"vw":14.105937},{"c":14.25,"h":14.38,"l":14.175,"n":33421,"o":14.27,"t":"2026-07-30T04:00:00Z","v":3703204,"vw":14.254832},{"c":14.22,"h":14.38,"l":14.07,"n":41174,"o":14.35,"t":"2026-07-31T04:00:00Z","v":6276561,"vw":14.233401},{"c":14.22,"h":14.48,"l":14.21,"n":25361,"o":14.35,"t":"2026-08-03T04:00:00Z","v":3314231,"vw":14.258105},{"c":14.26,"h":14.47,"l":14.21,"n":35527,"o":14.3,"t":"2026-08-04T04:00:00Z","v":5325617,"vw":14.289598},{"c":14.3,"h":14.395,"l":14.21,"n":32608,"o":14.28,"t":"2026-08-05T04:00:00Z","v":3194656,"vw":14.315323},{"c":14.16,"h":14.41,"l":14.14,"n":32878,"o":14.41,"t":"2026-08-06T04:00:00Z","v":3325589,"vw":14.21781},{"c":13.95,"h":14.185,"l":13.945,"n":28948,"o":14.15,"t":"2026-08-07T04:00:00Z","v":3186969,"vw":14.020698},{"c":14.01,"h":14.04,"l":13.82,"n":30176,"o":13.87,"t":"2026-08-10T04:00:00Z","v":4468936,"vw":13.986854},{"c":14.19,"h":14.23,"l":13.96,"n":31642,"o":14,"t":"2026-08-11T04:00:00Z","v":4090431,"vw":14.131538},{"c":14.21,"h":14.34,"l":14.16,"n":23638,"o":14.25,"t":"2026-08-12T04:00:00Z","v":2887272,"vw":14.217582},{"c":14.27,"h":14.39,"l":14.23,"n":20956,"o":14.3,"t":"2026-08-13T04:00:00Z","v":2796421,"vw":14.280987},{"c":14.25,"h":14.35,"l":14.13,"n":19852,"o":14.21,"t":"2026-08-14T04:00:00Z","v":2287707,"vw":14.252906},{"c":14,"h":14.21,"l":13.935,"n":28569,"o":14.19,"t":"2026-08-17T04:00:00Z","v":4437068,"vw":14.028006},{"c":13.82,"h":14.02,"l":13.78,"n":28650,"o":13.98,"t":"2026-08-18T04:00:00Z","v":4410111,"vw":13.860217},{"c":13.69,"h":13.9027,"l":13.555,"n":36592,"o":13.88,"t":"2026-08-19T04:00:00Z","v":5942551,"vw":13.670567},{"c":13.49,"h":13.7039,"l":13.455,"n":25302,"o":13.66,"t":"2026-08-20T04:00:00Z","v":2797234,"vw":13.544107},{"c":13.47,"h":13.659,"l":13.41,"n":24058,"o":13.6,"t":"2026-08-21T04:00:00Z","v":3690814,"vw":13.471037},{"c":13.42,"h":13.57,"l":13.38,"n":30436,"o":13.47,"t":"2026-08-24T04:00:00Z","v":5443388,"vw":13.446926},{"c":13.44,"h":13.48,"l":13.32,"n":24147,"o":13.47,"t":"2026-08-25T04:00:00Z","v":4422327,"vw":13.397158},{"c":13.61,"h":13.69,"l":13.42,"n":23324,"o":13.46,"t":"2026-08-26T04:00:00Z","v":3590123,"vw":13.604845},{"c":13.45,"h":13.52,"l":13.345,"n":24073,"o":13.49,"t":"2026-08-27T04:00:00Z","v":4122073,"vw":13.441927},{"c":13.45,"h":13.6,"l":13.375,"n":21854,"o":13.51,"t":"2026-08-28T04:00:00Z","v":3977071,"vw":13.48005},{"c":13.31,"h":13.45,"l":13.3,"n":18466,"o":13.44,"t":"2026-08-31T04:00:00Z","v":2968899,"vw":13.336551},{"c":13.06,"h":13.36,"l":13.03,"n":26521,"o":13.29,"t":"2026-09-01T04:00:00Z","v":3890469,"vw":13.143744},{"c":13.49,"h":13.59,"l":13.145,"n":28025,"o":13.16,"t":"2026-09-02T04:00:00Z","v":4826209,"vw":13.460437},{"c":13.48,"h":13.65,"l":13.46,"n":20906,"o":13.57,"t":"2026-09-03T04:00:00Z","v":3121674,"vw":13.520843},{"c":13.52,"h":13.59,"l":13.4501,"n":20959,"o":13.48,"t":"2026-09-04T04:00:00Z","v":2435194,"vw":13.532326},{"c":13.5,"h":13.66,"l":13.465,"n":23713,"o":13.66,"t":"2026-09-08T04:00:00Z","v":3029162,"vw":13.53375},{"c":13.26,"h":13.43,"l":13.185,"n":27660,"o":13.42,"t":"2026-09-09T04:00:00Z","v":4248996,"vw":13.258663},{"c":13.27,"h":13.28,"l":13.13,"n":28467,"o":13.22,"t":"2026-09-10T04:00:00Z","v":3911179,"vw":13.234851},{"c":13.18,"h":13.64,"l":13.05,"n":21090,"o":13.64,"t":"2026-09-11T04:00:00Z","v":2829455,"vw":13.177539},{"c":13.02,"h":13.206,"l":13,"n":32690,"o":13.1,"t":"2026-09-14T04:00:00Z","v":4954069,"vw":13.071864},{"c":12.84,"h":13.06,"l":12.82,"n":35066,"o":13.04,"t":"2026-09-15T04:00:00Z","v":6458762,"vw":12.888804},{"c":12.58,"h":12.905,"l":12.44,"n":40159,"o":12.87,"t":"2026-09-16T04:00:00Z","v":5683277,"vw":12.67453},{"c":12.66,"h":12.79,"l":12.625,"n":28215,"o":12.75,"t":"2026-09-17T04:00:00Z","v":3900153,"vw":12.698489},{"c":12.55,"h":12.64,"l":12.43,"n":27905,"o":12.6,"t":"2026-09-18T04:00:00Z","v":6499857,"vw":12.54662},{"c":12.59,"h":12.71,"l":12.55,"n":21032,"o":12.69,"t":"2026-09-21T04:00:00Z","v":3202084,"vw":12.621652},{"c":12.54,"h":12.835,"l":12.54,"n":32171,"o":12.68,"t":"2026-09-22T04:00:00Z","v":6663545,"vw":12.621773},{"c":12.3,"h":12.555,"l":12.27,"n":31681,"o":12.52,"t":"2026-09-23T04:00:00Z","v":4929923,"vw":12.40478},{"c":12.39,"h":12.435,"l":12.22,"n":33208,"o":12.33,"t":"2026-09-24T04:00:00Z","v":5243823,"vw":12.363097},{"c":12.37,"h":12.52,"l":12.365,"n":32317,"o":12.45,"t":"2026-09-25T04:00:00Z","v":5872602,"vw":12.408613},{"c":12.04,"h":12.34,"l":12.005,"n":32849,"o":12.28,"t":"2026-09-28T04:00:00Z","v":5923285,"vw":12.099173},{"c":11.84,"h":12.085,"l":11.78,"n":32820,"o":12.05,"t":"2026-09-29T04:00:00Z","v":6894450,"vw":11.873798},{"c":11.67,"h":11.975,"l":11.66,"n":34365,"o":11.88,"t":"2026-09-30T04:00:00Z","v":6111935,"vw":11.748125},{"c":11.69,"h":11.735,"l":11.355,"n":35747,"o":11.56,"t":"2026-10-01T04:00:00Z","v":6536669,"vw":11.543631},{"c":11.7,"h":11.935,"l":11.69,"n":31487,"o":11.79,"t":"2026-10-02T04:00:00Z","v":4461375,"vw":11.777987},{"c":11.57,"h":11.785,"l":11.52,"n":35053,"o":11.68,"t":"2026-10-05T04:00:00Z","v":8377850,"vw":11.6296},{"c":11.56,"h":11.72,"l":11.54,"n":29741,"o":11.63,"t":"2026-10-06T04:00:00Z","v":5892785,"vw":11.600675},{"c":11.3,"h":11.48,"l":11.25,"n":31581,"o":11.46,"t":"2026-10-07T04:00:00Z","v":6175788,"vw":11.311629},{"c":11.35,"h":11.39,"l":11.11,"n":33274,"o":11.25,"t":"2026-10-08T04:00:00Z","v":7410664,"vw":11.291441},{"c":11.32,"h":11.46,"l":11.19,"n":29019,"o":11.32,"t":"2026-10-09T04:00:00Z","v":5867496,"vw":11.332071},{"c":11.31,"h":11.41,"l":11.22,"n":25994,"o":11.3,"t":"2026-10-12T04:00:00Z","v":5161681,"vw":11.317729},{"c":11.21,"h":11.43,"l":11.11,"n":22016,"o":11.37,"t":"2026-10-13T04:00:00Z","v":4101880,"vw":11.217},{"c":11.11,"h":11.165,"l":10.995,"n":25711,"o":11.03,"t":"2026-10-14T04:00:00Z","v":4112443,"vw":11.08081},{"c":11.25,"h":11.345,"l":11.095,"n":32516,"o":11.22,"t":"2026-10-15T04:00:00Z","v":5572732,"vw":11.253276},{"c":11.08,"h":11.425,"l":10.95,"n":38536,"o":11.355,"t":"2026-10-16T04:00:00Z","v":8226111,"vw":11.138597},{"c":10.96,"h":11.11,"l":10.9,"n":28119,"o":11.06,"t":"2026-10-19T04:00:00Z","v":5583821,"vw":11.006668},{"c":11.12,"h":11.28,"l":10.98,"n":38286,"o":10.98,"t":"2026-10-20T04:00:00Z","v":7361463,"vw":11.118991},{"c":11.07,"h":11.21,"l":11,"n":30447,"o":11.19,"t":"2026-10-21T04:00:00Z","v":5420964,"vw":11.10762},{"c":11.44,"h":11.49,"l":11.01,"n":47662,"o":11.02,"t":"2026-10-22T04:00:00Z","v":8497609,"vw":11.394457}],"volatilityBars":[{"c":11.46,"h":11.46,"l":11.3,"n":47,"o":11.35,"t":"2026-10-13T11:00:00Z","v":1427,"vw":11.335522},{"c":11.375,"h":11.43,"l":11.33,"n":527,"o":11.37,"t":"2026-10-13T13:30:00Z","v":103692,"vw":11.386541},{"c":11.235,"h":11.37,"l":11.2302,"n":502,"o":11.37,"t":"2026-10-13T13:45:00Z","v":59218,"vw":11.317377},{"c":11.225,"h":11.235,"l":11.19,"n":690,"o":11.23,"t":"2026-10-13T14:00:00Z","v":117659,"vw":11.20996},{"c":11.265,"h":11.27,"l":11.215,"n":555,"o":11.22,"t":"2026-10-13T14:15:00Z","v":85228,"vw":11.243178},{"c":11.235,"h":11.275,"l":11.22,"n":588,"o":11.27,"t":"2026-10-13T14:30:00Z","v":59687,"vw":11.24103},{"c":11.255,"h":11.27,"l":11.215,"n":639,"o":11.24,"t":"2026-10-13T14:45:00Z","v":129015,"vw":11.251238},{"c":11.26,"h":11.28,"l":11.255,"n":650,"o":11.255,"t":"2026-10-13T15:00:00Z","v":104612,"vw":11.265275},{"c":11.245,"h":11.27,"l":11.235,"n":640,"o":11.265,"t":"2026-10-13T15:15:00Z","v":85955,"vw":11.251135},{"c":11.225,"h":11.245,"l":11.22,"n":614,"o":11.245,"t":"2026-10-13T15:30:00Z","v":86887,"vw":11.230025},{"c":11.205,"h":11.225,"l":11.185,"n":687,"o":11.225,"t":"2026-10-13T15:45:00Z","v":106523,"vw":11.197965},{"c":11.185,"h":11.205,"l":11.155,"n":676,"o":11.205,"t":"2026-10-13T16:00:00Z","v":90598,"vw":11.17097},{"c":11.145,"h":11.19,"l":11.14,"n":820,"o":11.18,"t":"2026-10-13T16:15:00Z","v":138523,"vw":11.168971},{"c":11.18,"h":11.19,"l":11.11,"n":845,"o":11.145,"t":"2026-10-13T16:30:00Z","v":177374,"vw":11.149595},{"c":11.2,"h":11.21,"l":11.15,"n":952,"o":11.185,"t":"2026-10-13T16:45:00Z","v":209691,"vw":11.179064},{"c":11.22,"h":11.235,"l":11.19,"n":652,"o":11.195,"t":"2026-10-13T17:00:00Z","v":83609,"vw":11.217961},{"c":11.23,"h":11.245,"l":11.22,"n":734,"o":11.225,"t":"2026-10-13T17:15:00Z","v":82898,"vw":11.231861},{"c":11.225,"h":11.23,"l":11.21,"n":664,"o":11.225,"t":"2026-10-13T17:30:00Z","v":47013,"vw":11.222856},{"c":11.19,"h":11.23,"l":11.19,"n":839,"o":11.225,"t":"2026-10-13T17:45:00Z","v":161406,"vw":11.203076},{"c":11.22,"h":11.235,"l":11.19,"n":894,"o":11.195,"t":"2026-10-13T18:00:00Z","v":110733,"vw":11.21896},{"c":11.23,"h":11.23,"l":11.21,"n":777,"o":11.225,"t":"2026-10-13T18:15:00Z","v":138547,"vw":11.220004},{"c":11.225,"h":11.23,"l":11.21,"n":584,"o":11.23,"t":"2026-10-13T18:30:00Z","v":56514,"vw":11.221605},{"c":11.22,"h":11.23,"l":11.205,"n":789,"o":11.225,"t":"2026-10-13T18:45:00Z","v":79740,"vw":11.217929},{"c":11.235,"h":11.24,"l":11.22,"n":938,"o":11.225,"t":"2026-10-13T19:00:00Z","v":126258,"vw":11.227316},{"c":11.215,"h":11.24,"l":11.21,"n":932,"o":11.235,"t":"2026-10-13T19:15:00Z","v":76411,"vw":11.224644},{"c":11.225,"h":11.23,"l":11.18,"n":1443,"o":11.215,"t":"2026-10-13T19:30:00Z","v":209065,"vw":11.205955},{"c":11.21,"h":11.24,"l":11.195,"n":3226,"o":11.225,"t":"2026-10-13T19:45:00Z","v":576758,"vw":11.214613},{"c":11.21,"h":11.21,"l":11.21,"n":40,"o":11.21,"t":"2026-10-13T20:00:00Z","v":796131,"vw":11.21},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-14T09:30:00Z","v":221,"vw":11.27},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-14T10:00:00Z","v":221,"vw":11.26},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-14T11:00:00Z","v":100,"vw":11.24},{"c":11.07,"h":11.11,"l":11.07,"n":31,"o":11.11,"t":"2026-10-14T12:30:00Z","v":15380,"vw":11.101592},{"c":11.07,"h":11.07,"l":11.05,"n":4,"o":11.05,"t":"2026-10-14T12:45:00Z","v":400,"vw":11.065},{"c":11,"h":11.06,"l":11,"n":809,"o":11.03,"t":"2026-10-14T13:30:00Z","v":201431,"vw":11.031334},{"c":11.02,"h":11.04,"l":10.995,"n":1485,"o":11,"t":"2026-10-14T13:45:00Z","v":180608,"vw":11.018134},{"c":11.055,"h":11.055,"l":10.995,"n":1027,"o":11.02,"t":"2026-10-14T14:00:00Z","v":104744,"vw":11.019559},{"c":11.125,"h":11.125,"l":11.04,"n":886,"o":11.055,"t":"2026-10-14T14:15:00Z","v":148780,"vw":11.077592},{"c":11.155,"h":11.155,"l":11.11,"n":894,"o":11.13,"t":"2026-10-14T14:30:00Z","v":125142,"vw":11.128169},{"c":11.16,"h":11.16,"l":11.12,"n":846,"o":11.15,"t":"2026-10-14T14:45:00Z","v":149898,"vw":11.145938},{"c":11.135,"h":11.16,"l":11.12,"n":814,"o":11.155,"t":"2026-10-14T15:00:00Z","v":91864,"vw":11.142048},{"c":11.125,"h":11.165,"l":11.12,"n":827,"o":11.135,"t":"2026-10-14T15:15:00Z","v":122740,"vw":11.144067},{"c":11.145,"h":11.16,"l":11.12,"n":642,"o":11.125,"t":"2026-10-14T15:30:00Z","v":76690,"vw":11.145453},{"c":11.135,"h":11.1558,"l":11.13,"n":608,"o":11.145,"t":"2026-10-14T15:45:00Z","v":68448,"vw":11.143469},{"c":11.105,"h":11.14,"l":11.1,"n":869,"o":11.135,"t":"2026-10-14T16:00:00Z","v":115518,"vw":11.120222},{"c":11.085,"h":11.105,"l":11.06,"n":739,"o":11.105,"t":"2026-10-14T16:15:00Z","v":83361,"vw":11.079702},{"c":11.075,"h":11.095,"l":11.075,"n":700,"o":11.08,"t":"2026-10-14T16:30:00Z","v":73676,"vw":11.080547},{"c":11.09,"h":11.095,"l":11.075,"n":575,"o":11.075,"t":"2026-10-14T16:45:00Z","v":76549,"vw":11.083166},{"c":11.075,"h":11.095,"l":11.065,"n":585,"o":11.09,"t":"2026-10-14T17:00:00Z","v":48863,"vw":11.07971},{"c":11.075,"h":11.09,"l":11.06,"n":660,"o":11.07,"t":"2026-10-14T17:15:00Z","v":63024,"vw":11.075019},{"c":11.025,"h":11.07,"l":11.02,"n":773,"o":11.07,"t":"2026-10-14T17:30:00Z","v":110140,"vw":11.050741},{"c":11.02,"h":11.035,"l":11.015,"n":656,"o":11.03,"t":"2026-10-14T17:45:00Z","v":46892,"vw":11.023812},{"c":11.025,"h":11.045,"l":11.005,"n":987,"o":11.015,"t":"2026-10-14T18:00:00Z","v":100692,"vw":11.021833},{"c":11.045,"h":11.0499,"l":11.02,"n":739,"o":11.025,"t":"2026-10-14T18:15:00Z","v":56328,"vw":11.03555},{"c":11.05,"h":11.05,"l":11.0228,"n":670,"o":11.04,"t":"2026-10-14T18:30:00Z","v":64621,"vw":11.035094},{"c":11.015,"h":11.045,"l":11,"n":1025,"o":11.045,"t":"2026-10-14T18:45:00Z","v":123599,"vw":11.017919},{"c":11.035,"h":11.04,"l":11.005,"n":967,"o":11.015,"t":"2026-10-14T19:00:00Z","v":105047,"vw":11.023812},{"c":11.055,"h":11.06,"l":11.03,"n":1143,"o":11.035,"t":"2026-10-14T19:15:00Z","v":124333,"vw":11.044629},{"c":11.05,"h":11.055,"l":11.03,"n":1647,"o":11.055,"t":"2026-10-14T19:30:00Z","v":186889,"vw":11.041448},{"c":11.115,"h":11.12,"l":11.035,"n":3956,"o":11.045,"t":"2026-10-14T19:45:00Z","v":639120,"vw":11.081478},{"c":11.11,"h":11.11,"l":11.11,"n":57,"o":11.11,"t":"2026-10-14T20:00:00Z","v":804020,"vw":11.11},{"c":11.1099,"h":11.1099,"l":11.1099,"n":1,"o":11.1099,"t":"2026-10-14T20:15:00Z","v":200,"vw":11.1099},{"c":11.21,"h":11.21,"l":11.19,"n":10,"o":11.19,"t":"2026-10-15T11:00:00Z","v":1191,"vw":11.202509},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-15T12:00:00Z","v":100,"vw":11.15},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-15T13:00:00Z","v":2000,"vw":11.21},{"c":11.11,"h":11.25,"l":11.11,"n":1079,"o":11.22,"t":"2026-10-15T13:30:00Z","v":144537,"vw":11.169872},{"c":11.21,"h":11.23,"l":11.095,"n":1102,"o":11.11,"t":"2026-10-15T13:45:00Z","v":104313,"vw":11.170448},{"c":11.285,"h":11.315,"l":11.185,"n":1200,"o":11.2,"t":"2026-10-15T14:00:00Z","v":145509,"vw":11.253635},{"c":11.265,"h":11.295,"l":11.255,"n":1188,"o":11.29,"t":"2026-10-15T14:15:00Z","v":145592,"vw":11.272475},{"c":11.33,"h":11.345,"l":11.265,"n":1157,"o":11.265,"t":"2026-10-15T14:30:00Z","v":140002,"vw":11.324159},{"c":11.275,"h":11.325,"l":11.265,"n":957,"o":11.325,"t":"2026-10-15T14:45:00Z","v":157943,"vw":11.286597},{"c":11.265,"h":11.305,"l":11.2613,"n":855,"o":11.275,"t":"2026-10-15T15:00:00Z","v":70412,"vw":11.27936},{"c":11.2499,"h":11.265,"l":11.235,"n":797,"o":11.265,"t":"2026-10-15T15:15:00Z","v":112663,"vw":11.249396},{"c":11.25,"h":11.27,"l":11.245,"n":819,"o":11.25,"t":"2026-10-15T15:30:00Z","v":88112,"vw":11.255437},{"c":11.245,"h":11.26,"l":11.225,"n":1094,"o":11.26,"t":"2026-10-15T15:45:00Z","v":125091,"vw":11.238867},{"c":11.2399,"h":11.25,"l":11.22,"n":802,"o":11.25,"t":"2026-10-15T16:00:00Z","v":91581,"vw":11.235379},{"c":11.26,"h":11.26,"l":11.235,"n":706,"o":11.235,"t":"2026-10-15T16:15:00Z","v":69941,"vw":11.246926},{"c":11.285,"h":11.2892,"l":11.2424,"n":1283,"o":11.255,"t":"2026-10-15T16:30:00Z","v":220764,"vw":11.269116},{"c":11.275,"h":11.285,"l":11.26,"n":1160,"o":11.285,"t":"2026-10-15T16:45:00Z","v":202684,"vw":11.267525},{"c":11.285,"h":11.3,"l":11.265,"n":1260,"o":11.275,"t":"2026-10-15T17:00:00Z","v":209642,"vw":11.283728},{"c":11.285,"h":11.295,"l":11.28,"n":1100,"o":11.285,"t":"2026-10-15T17:15:00Z","v":217280,"vw":11.287132},{"c":11.27,"h":11.305,"l":11.27,"n":1476,"o":11.285,"t":"2026-10-15T17:30:00Z","v":205156,"vw":11.288842},{"c":11.255,"h":11.28,"l":11.25,"n":1139,"o":11.27,"t":"2026-10-15T17:45:00Z","v":207622,"vw":11.26115},{"c":11.245,"h":11.27,"l":11.24,"n":1071,"o":11.25,"t":"2026-10-15T18:00:00Z","v":130689,"vw":11.252103},{"c":11.245,"h":11.26,"l":11.24,"n":857,"o":11.25,"t":"2026-10-15T18:15:00Z","v":143911,"vw":11.244838},{"c":11.225,"h":11.25,"l":11.22,"n":1120,"o":11.245,"t":"2026-10-15T18:30:00Z","v":133438,"vw":11.231057},{"c":11.25,"h":11.26,"l":11.225,"n":1325,"o":11.23,"t":"2026-10-15T18:45:00Z","v":226980,"vw":11.249793},{"c":11.235,"h":11.26,"l":11.235,"n":1275,"o":11.255,"t":"2026-10-15T19:00:00Z","v":166194,"vw":11.248838},{"c":11.245,"h":11.26,"l":11.22,"n":1271,"o":11.235,"t":"2026-10-15T19:15:00Z","v":208216,"vw":11.233647},{"c":11.2301,"h":11.255,"l":11.225,"n":1907,"o":11.245,"t":"2026-10-15T19:30:00Z","v":295044,"vw":11.240849},{"c":11.25,"h":11.265,"l":11.205,"n":4372,"o":11.235,"t":"2026-10-15T19:45:00Z","v":823499,"vw":11.24394},{"c":11.25,"h":11.25,"l":11.25,"n":45,"o":11.25,"t":"2026-10-15T20:00:00Z","v":778572,"vw":11.25},{"c":11.08,"h":11.08,"l":11.08,"n":4,"o":11.08,"t":"2026-10-15T21:30:00Z","v":1916,"vw":11.08},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T11:00:00Z","v":200,"vw":11.3},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T12:30:00Z","v":100,"vw":11.22},{"c":11.35,"h":11.425,"l":11.28,"n":5041,"o":11.355,"t":"2026-10-16T13:30:00Z","v":836012,"vw":11.335004},{"c":11.375,"h":11.395,"l":11.34,"n":907,"o":11.34,"t":"2026-10-16T13:45:00Z","v":150991,"vw":11.373173},{"c":11.325,"h":11.376,"l":11.31,"n":1171,"o":11.375,"t":"2026-10-16T14:00:00Z","v":216709,"vw":11.326287},{"c":11.36,"h":11.365,"l":11.315,"n":1385,"o":11.325,"t":"2026-10-16T14:15:00Z","v":189442,"vw":11.342391},{"c":11.315,"h":11.375,"l":11.2895,"n":988,"o":11.36,"t":"2026-10-16T14:30:00Z","v":156892,"vw":11.331585},{"c":11.335,"h":11.365,"l":11.3,"n":1367,"o":11.315,"t":"2026-10-16T14:45:00Z","v":351630,"vw":11.32579},{"c":11.3412,"h":11.365,"l":11.325,"n":849,"o":11.33,"t":"2026-10-16T15:00:00Z","v":111866,"vw":11.346261},{"c":11.305,"h":11.355,"l":11.3,"n":738,"o":11.35,"t":"2026-10-16T15:15:00Z","v":113265,"vw":11.326351},{"c":11.25,"h":11.305,"l":11.22,"n":1247,"o":11.3,"t":"2026-10-16T15:30:00Z","v":189979,"vw":11.267687},{"c":11.23,"h":11.25,"l":11.22,"n":714,"o":11.245,"t":"2026-10-16T15:45:00Z","v":137820,"vw":11.239268},{"c":11.2,"h":11.235,"l":11.2,"n":867,"o":11.23,"t":"2026-10-16T16:00:00Z","v":206411,"vw":11.219674},{"c":11.2143,"h":11.225,"l":11.195,"n":714,"o":11.205,"t":"2026-10-16T16:15:00Z","v":83078,"vw":11.209272},{"c":11.195,"h":11.215,"l":11.19,"n":537,"o":11.215,"t":"2026-10-16T16:30:00Z","v":56516,"vw":11.200883},{"c":11.171,"h":11.2,"l":11.16,"n":867,"o":11.2,"t":"2026-10-16T16:45:00Z","v":125406,"vw":11.177516},{"c":11.145,"h":11.19,"l":11.14,"n":936,"o":11.175,"t":"2026-10-16T17:00:00Z","v":243916,"vw":11.151226},{"c":11.17,"h":11.185,"l":11.14,"n":830,"o":11.145,"t":"2026-10-16T17:15:00Z","v":70389,"vw":11.16489},{"c":11.185,"h":11.2,"l":11.155,"n":917,"o":11.175,"t":"2026-10-16T17:30:00Z","v":165007,"vw":11.175736},{"c":11.145,"h":11.185,"l":11.145,"n":656,"o":11.185,"t":"2026-10-16T17:45:00Z","v":76475,"vw":11.164846},{"c":11.1405,"h":11.145,"l":11.12,"n":791,"o":11.145,"t":"2026-10-16T18:00:00Z","v":94421,"vw":11.137791},{"c":11.135,"h":11.15,"l":11.121,"n":710,"o":11.145,"t":"2026-10-16T18:15:00Z","v":85809,"vw":11.136683},{"c":11.065,"h":11.13,"l":11.06,"n":1479,"o":11.13,"t":"2026-10-16T18:30:00Z","v":346739,"vw":11.092333},{"c":11.015,"h":11.07,"l":11.005,"n":1831,"o":11.065,"t":"2026-10-16T18:45:00Z","v":357781,"vw":11.045389},{"c":10.975,"h":11.015,"l":10.96,"n":2298,"o":11.01,"t":"2026-10-16T19:00:00Z","v":485579,"vw":10.984434},{"c":10.985,"h":11,"l":10.97,"n":2794,"o":10.975,"t":"2026-10-16T19:15:00Z","v":720336,"vw":10.981436},{"c":11.0001,"h":11.01,"l":10.95,"n":2963,"o":10.985,"t":"2026-10-16T19:30:00Z","v":858572,"vw":10.980399},{"c":11.09,"h":11.09,"l":11,"n":4761,"o":11,"t":"2026-10-16T19:45:00Z","v":813734,"vw":11.064021},{"c":11.11,"h":11.4856,"l":11.08,"n":43,"o":11.08,"t":"2026-10-16T20:00:00Z","v":972047,"vw":11.080063},{"c":11.14,"h":11.14,"l":11.1328,"n":3,"o":11.137,"t":"2026-10-16T22:15:00Z","v":5000,"vw":11.13604},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-19T08:00:00Z","v":620,"vw":11.08},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-19T11:00:00Z","v":1000,"vw":11.13},{"c":11.092,"h":11.092,"l":11.092,"n":1,"o":11.092,"t":"2026-10-19T11:15:00Z","v":100,"vw":11.092},{"c":11.06,"h":11.06,"l":11.06,"n":2,"o":11.06,"t":"2026-10-19T12:15:00Z","v":2000,"vw":11.06},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-10-19T12:30:00Z","v":5300,"vw":11.05},{"c":11.0597,"h":11.06,"l":11.0597,"n":2,"o":11.06,"t":"2026-10-19T12:45:00Z","v":1100,"vw":11.059727},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-19T13:00:00Z","v":581,"vw":11.05},{"c":11.06,"h":11.06,"l":11.05,"n":15,"o":11.0515,"t":"2026-10-19T13:15:00Z","v":3238,"vw":11.057404},{"c":11.075,"h":11.11,"l":11,"n":1361,"o":11.06,"t":"2026-10-19T13:30:00Z","v":519739,"vw":11.054213},{"c":11.065,"h":11.1,"l":11.0301,"n":782,"o":11.07,"t":"2026-10-19T13:45:00Z","v":145784,"vw":11.064797},{"c":11.03,"h":11.065,"l":11.025,"n":645,"o":11.06,"t":"2026-10-19T14:00:00Z","v":66384,"vw":11.041401},{"c":11.035,"h":11.05,"l":11.02,"n":651,"o":11.035,"t":"2026-10-19T14:15:00Z","v":98519,"vw":11.036697},{"c":11,"h":11.055,"l":10.995,"n":721,"o":11.04,"t":"2026-10-19T14:30:00Z","v":63091,"vw":11.023146},{"c":11.015,"h":11.02,"l":10.975,"n":613,"o":11,"t":"2026-10-19T14:45:00Z","v":57190,"vw":10.992958},{"c":11.09,"h":11.09,"l":11.01,"n":879,"o":11.02,"t":"2026-10-19T15:00:00Z","v":195477,"vw":11.045316},{"c":11.0498,"h":11.09,"l":11.045,"n":682,"o":11.09,"t":"2026-10-19T15:15:00Z","v":67099,"vw":11.066436},{"c":11.05,"h":11.06,"l":11.04,"n":571,"o":11.045,"t":"2026-10-19T15:30:00Z","v":61098,"vw":11.050739},{"c":11.04,"h":11.05,"l":11.024,"n":709,"o":11.045,"t":"2026-10-19T15:45:00Z","v":117932,"vw":11.034979},{"c":11.01,"h":11.035,"l":11,"n":816,"o":11.035,"t":"2026-10-19T16:00:00Z","v":200949,"vw":11.015397},{"c":10.995,"h":11.02,"l":10.99,"n":695,"o":11,"t":"2026-10-19T16:15:00Z","v":98951,"vw":11.000749},{"c":11.045,"h":11.0899,"l":10.975,"n":1941,"o":10.995,"t":"2026-10-19T16:30:00Z","v":356357,"vw":11.032864},{"c":11.065,"h":11.095,"l":11.035,"n":1538,"o":11.045,"t":"2026-10-19T16:45:00Z","v":282375,"vw":11.06983},{"c":11.0248,"h":11.0699,"l":11.02,"n":741,"o":11.0612,"t":"2026-10-19T17:00:00Z","v":99178,"vw":11.038402},{"c":11.045,"h":11.055,"l":11.02,"n":701,"o":11.0263,"t":"2026-10-19T17:15:00Z","v":112171,"vw":11.034118},{"c":11.005,"h":11.05,"l":10.98,"n":1112,"o":11.045,"t":"2026-10-19T17:30:00Z","v":192126,"vw":11.018385},{"c":11.005,"h":11.02,"l":11,"n":550,"o":11.005,"t":"2026-10-19T17:45:00Z","v":120207,"vw":11.011955},{"c":11.005,"h":11.015,"l":10.99,"n":795,"o":11.005,"t":"2026-10-19T18:00:00Z","v":161914,"vw":11.005236},{"c":10.985,"h":11.016,"l":10.985,"n":613,"o":11.005,"t":"2026-10-19T18:15:00Z","v":65582,"vw":11.00511},{"c":10.93,"h":10.9872,"l":10.93,"n":1064,"o":10.985,"t":"2026-10-19T18:30:00Z","v":196768,"vw":10.948738},{"c":10.935,"h":10.94,"l":10.92,"n":980,"o":10.935,"t":"2026-10-19T18:45:00Z","v":105132,"vw":10.931579},{"c":10.905,"h":10.94,"l":10.9,"n":986,"o":10.935,"t":"2026-10-19T19:00:00Z","v":160414,"vw":10.921865},{"c":11.015,"h":11.035,"l":10.9,"n":2711,"o":10.905,"t":"2026-10-19T19:15:00Z","v":612081,"vw":10.984961},{"c":10.985,"h":11.02,"l":10.9832,"n":1487,"o":11.0112,"t":"2026-10-19T19:30:00Z","v":264501,"vw":11.002197},{"c":10.96,"h":10.99,"l":10.945,"n":3561,"o":10.99,"t":"2026-10-19T19:45:00Z","v":546009,"vw":10.96318},{"c":10.96,"h":10.96,"l":10.96,"n":42,"o":10.96,"t":"2026-10-19T20:00:00Z","v":599314,"vw":10.96},{"c":10.98,"h":10.98,"l":10.98,"n":13,"o":10.98,"t":"2026-10-19T20:45:00Z","v":499,"vw":10.98},{"c":11.1344,"h":11.1344,"l":11,"n":3,"o":11,"t":"2026-10-20T13:15:00Z","v":705,"vw":11.114545},{"c":11.15,"h":11.19,"l":10.98,"n":3236,"o":10.98,"t":"2026-10-20T13:30:00Z","v":557915,"vw":11.124427},{"c":11.17,"h":11.205,"l":11.14,"n":1758,"o":11.155,"t":"2026-10-20T13:45:00Z","v":300348,"vw":11.165876},{"c":11.145,"h":11.18,"l":11.125,"n":1262,"o":11.165,"t":"2026-10-20T14:00:00Z","v":217833,"vw":11.143036},{"c":11.235,"h":11.245,"l":11.13,"n":1342,"o":11.145,"t":"2026-10-20T14:15:00Z","v":245084,"vw":11.171864},{"c":11.235,"h":11.25,"l":11.195,"n":1032,"o":11.235,"t":"2026-10-20T14:30:00Z","v":125135,"vw":11.21701},{"c":11.265,"h":11.28,"l":11.235,"n":1091,"o":11.235,"t":"2026-10-20T14:45:00Z","v":125283,"vw":11.261695},{"c":11.15,"h":11.265,"l":11.14,"n":1497,"o":11.265,"t":"2026-10-20T15:00:00Z","v":245956,"vw":11.194089},{"c":11.12,"h":11.165,"l":11.12,"n":1167,"o":11.155,"t":"2026-10-20T15:15:00Z","v":149774,"vw":11.144333},{"c":11.155,"h":11.16,"l":11.1,"n":889,"o":11.12,"t":"2026-10-20T15:30:00Z","v":117153,"vw":11.12708},{"c":11.105,"h":11.155,"l":11.095,"n":1201,"o":11.155,"t":"2026-10-20T15:45:00Z","v":177680,"vw":11.126818},{"c":11.1,"h":11.13,"l":11.09,"n":1207,"o":11.105,"t":"2026-10-20T16:00:00Z","v":278895,"vw":11.114936},{"c":11.095,"h":11.1,"l":11.075,"n":962,"o":11.095,"t":"2026-10-20T16:15:00Z","v":121489,"vw":11.088972},{"c":11.065,"h":11.105,"l":11.065,"n":969,"o":11.1,"t":"2026-10-20T16:30:00Z","v":266388,"vw":11.082871},{"c":11.045,"h":11.095,"l":11.04,"n":1252,"o":11.065,"t":"2026-10-20T16:45:00Z","v":429120,"vw":11.06288},{"c":11.0411,"h":11.06,"l":11.035,"n":953,"o":11.05,"t":"2026-10-20T17:00:00Z","v":104461,"vw":11.05018},{"c":11.045,"h":11.05,"l":11.025,"n":677,"o":11.04,"t":"2026-10-20T17:15:00Z","v":67994,"vw":11.038148},{"c":11.055,"h":11.065,"l":11.04,"n":832,"o":11.045,"t":"2026-10-20T17:30:00Z","v":91047,"vw":11.056333},{"c":11.09,"h":11.09,"l":11.02,"n":1390,"o":11.055,"t":"2026-10-20T17:45:00Z","v":287127,"vw":11.056058},{"c":11.075,"h":11.11,"l":11.065,"n":1173,"o":11.085,"t":"2026-10-20T18:00:00Z","v":211781,"vw":11.089366},{"c":11.0662,"h":11.09,"l":11.06,"n":816,"o":11.075,"t":"2026-10-20T18:15:00Z","v":79991,"vw":11.067453},{"c":11.065,"h":11.07,"l":11.06,"n":650,"o":11.07,"t":"2026-10-20T18:30:00Z","v":46508,"vw":11.066282},{"c":11.085,"h":11.095,"l":11.065,"n":1013,"o":11.07,"t":"2026-10-20T18:45:00Z","v":174006,"vw":11.083914},{"c":11.085,"h":11.1,"l":11.07,"n":1293,"o":11.089,"t":"2026-10-20T19:00:00Z","v":181418,"vw":11.087902},{"c":11.115,"h":11.125,"l":11.085,"n":1187,"o":11.085,"t":"2026-10-20T19:15:00Z","v":176654,"vw":11.104585},{"c":11.15,"h":11.15,"l":11.1,"n":1612,"o":11.12,"t":"2026-10-20T19:30:00Z","v":234056,"vw":11.117012},{"c":11.12,"h":11.16,"l":11.105,"n":7641,"o":11.15,"t":"2026-10-20T19:45:00Z","v":1647972,"vw":11.126215},{"c":11.12,"h":11.12,"l":11.12,"n":47,"o":11.12,"t":"2026-10-20T20:00:00Z","v":644136,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-10-20T20:15:00Z","v":600,"vw":11.13},{"c":11.3,"h":11.3,"l":11.0903,"n":104,"o":11.0903,"t":"2026-10-20T20:30:00Z","v":29685,"vw":11.220466},{"c":11.32,"h":11.32,"l":11.32,"n":7,"o":11.32,"t":"2026-10-20T20:45:00Z","v":25221,"vw":11.32},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-21T13:15:00Z","v":496,"vw":11.2},{"c":11.095,"h":11.19,"l":11.07,"n":936,"o":11.19,"t":"2026-10-21T13:30:00Z","v":176636,"vw":11.140457},{"c":11.16,"h":11.21,"l":11.085,"n":3427,"o":11.095,"t":"2026-10-21T13:45:00Z","v":903873,"vw":11.160798},{"c":11.14,"h":11.175,"l":11.115,"n":812,"o":11.16,"t":"2026-10-21T14:00:00Z","v":107017,"vw":11.144092},{"c":11.15,"h":11.15,"l":11.105,"n":699,"o":11.135,"t":"2026-10-21T14:15:00Z","v":70149,"vw":11.124066},{"c":11.18,"h":11.18,"l":11.14,"n":802,"o":11.1441,"t":"2026-10-21T14:30:00Z","v":79730,"vw":11.161528},{"c":11.135,"h":11.19,"l":11.135,"n":895,"o":11.1759,"t":"2026-10-21T14:45:00Z","v":137643,"vw":11.163686},{"c":11.115,"h":11.16,"l":11.065,"n":2597,"o":11.135,"t":"2026-10-21T15:00:00Z","v":830438,"vw":11.123802},{"c":11.135,"h":11.135,"l":11.115,"n":608,"o":11.115,"t":"2026-10-21T15:15:00Z","v":70085,"vw":11.123137},{"c":11.115,"h":11.135,"l":11.11,"n":556,"o":11.135,"t":"2026-10-21T15:30:00Z","v":49885,"vw":11.123888},{"c":11.115,"h":11.12,"l":11.105,"n":570,"o":11.115,"t":"2026-10-21T15:45:00Z","v":58726,"vw":11.1095},{"c":11.095,"h":11.1174,"l":11.09,"n":545,"o":11.11,"t":"2026-10-21T16:00:00Z","v":64122,"vw":11.100411},{"c":11.115,"h":11.115,"l":11.095,"n":666,"o":11.1,"t":"2026-10-21T16:15:00Z","v":59555,"vw":11.103476},{"c":11.1339,"h":11.15,"l":11.1,"n":1030,"o":11.115,"t":"2026-10-21T16:30:00Z","v":117821,"vw":11.124163},{"c":11.11,"h":11.13,"l":11.11,"n":619,"o":11.125,"t":"2026-10-21T16:45:00Z","v":66128,"vw":11.121707},{"c":11.105,"h":11.12,"l":11.1,"n":838,"o":11.11,"t":"2026-10-21T17:00:00Z","v":102606,"vw":11.115223},{"c":11.105,"h":11.12,"l":11.105,"n":647,"o":11.105,"t":"2026-10-21T17:15:00Z","v":50202,"vw":11.11129},{"c":11.085,"h":11.12,"l":11.085,"n":881,"o":11.11,"t":"2026-10-21T17:30:00Z","v":93943,"vw":11.107638},{"c":11.075,"h":11.1,"l":11.07,"n":812,"o":11.085,"t":"2026-10-21T17:45:00Z","v":100259,"vw":11.081564},{"c":11.065,"h":11.08,"l":11.05,"n":923,"o":11.075,"t":"2026-10-21T18:00:00Z","v":81176,"vw":11.065653},{"c":11.055,"h":11.07,"l":11.0519,"n":796,"o":11.06,"t":"2026-10-21T18:15:00Z","v":58274,"vw":11.060676},{"c":11.07,"h":11.07,"l":11.05,"n":811,"o":11.055,"t":"2026-10-21T18:30:00Z","v":78105,"vw":11.058439},{"c":11.02,"h":11.08,"l":11.015,"n":1345,"o":11.07,"t":"2026-10-21T18:45:00Z","v":167601,"vw":11.050741},{"c":11.035,"h":11.04,"l":11,"n":1517,"o":11.015,"t":"2026-10-21T19:00:00Z","v":153695,"vw":11.017915},{"c":11.11,"h":11.11,"l":11.035,"n":1358,"o":11.04,"t":"2026-10-21T19:15:00Z","v":195893,"vw":11.063221},{"c":11.0642,"h":11.11,"l":11.055,"n":1600,"o":11.105,"t":"2026-10-21T19:30:00Z","v":175999,"vw":11.076847},{"c":11.06,"h":11.09,"l":11.06,"n":4084,"o":11.065,"t":"2026-10-21T19:45:00Z","v":644487,"vw":11.068905},{"c":11.07,"h":11.07,"l":11.07,"n":42,"o":11.07,"t":"2026-10-21T20:00:00Z","v":713629,"vw":11.07},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-21T20:15:00Z","v":324,"vw":11.08},{"c":11.0801,"h":11.0801,"l":11.0801,"n":2,"o":11.0801,"t":"2026-10-21T21:00:00Z","v":10000,"vw":11.0801},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T22:15:00Z","v":1000,"vw":11.08},{"c":11.07,"h":11.0851,"l":11.07,"n":6,"o":11.07,"t":"2026-10-21T23:00:00Z","v":1421,"vw":11.072142},{"c":11.01,"h":11.04,"l":11.01,"n":3,"o":11.04,"t":"2026-10-22T11:00:00Z","v":3715,"vw":11.019604},{"c":11.01,"h":11.03,"l":11,"n":3,"o":11,"t":"2026-10-22T12:15:00Z","v":600,"vw":11.020567},{"c":11.165,"h":11.17,"l":11.01,"n":552,"o":11.02,"t":"2026-10-22T13:30:00Z","v":91302,"vw":11.113695},{"c":11.29,"h":11.29,"l":11.17,"n":722,"o":11.17,"t":"2026-10-22T13:45:00Z","v":90497,"vw":11.241398},{"c":11.255,"h":11.295,"l":11.24,"n":1243,"o":11.29,"t":"2026-10-22T14:00:00Z","v":135962,"vw":11.259569},{"c":11.24,"h":11.28,"l":11.2313,"n":1281,"o":11.255,"t":"2026-10-22T14:15:00Z","v":225623,"vw":11.24829},{"c":11.225,"h":11.25,"l":11.175,"n":1200,"o":11.24,"t":"2026-10-22T14:30:00Z","v":110889,"vw":11.207464},{"c":11.255,"h":11.265,"l":11.215,"n":1282,"o":11.22,"t":"2026-10-22T14:45:00Z","v":168788,"vw":11.240436},{"c":11.245,"h":11.265,"l":11.22,"n":1224,"o":11.255,"t":"2026-10-22T15:00:00Z","v":130596,"vw":11.246531},{"c":11.26,"h":11.28,"l":11.245,"n":1283,"o":11.245,"t":"2026-10-22T15:15:00Z","v":122930,"vw":11.258134},{"c":11.285,"h":11.29,"l":11.25,"n":1068,"o":11.255,"t":"2026-10-22T15:30:00Z","v":135216,"vw":11.273489},{"c":11.325,"h":11.34,"l":11.275,"n":1155,"o":11.285,"t":"2026-10-22T15:45:00Z","v":148746,"vw":11.307999},{"c":11.325,"h":11.35,"l":11.305,"n":1780,"o":11.33,"t":"2026-10-22T16:00:00Z","v":402747,"vw":11.333727},{"c":11.38,"h":11.3972,"l":11.325,"n":1497,"o":11.33,"t":"2026-10-22T16:15:00Z","v":212354,"vw":11.365827},{"c":11.405,"h":11.4175,"l":11.37,"n":1407,"o":11.385,"t":"2026-10-22T16:30:00Z","v":253231,"vw":11.393865},{"c":11.465,"h":11.47,"l":11.401,"n":1319,"o":11.405,"t":"2026-10-22T16:45:00Z","v":191695,"vw":11.430741},{"c":11.455,"h":11.475,"l":11.435,"n":1280,"o":11.46,"t":"2026-10-22T17:00:00Z","v":139926,"vw":11.458314},{"c":11.435,"h":11.47,"l":11.42,"n":1407,"o":11.46,"t":"2026-10-22T17:15:00Z","v":197031,"vw":11.444799},{"c":11.435,"h":11.46,"l":11.415,"n":1493,"o":11.435,"t":"2026-10-22T17:30:00Z","v":170253,"vw":11.43769},{"c":11.425,"h":11.445,"l":11.4129,"n":1708,"o":11.435,"t":"2026-10-22T17:45:00Z","v":365407,"vw":11.427681},{"c":11.405,"h":11.43,"l":11.385,"n":1524,"o":11.425,"t":"2026-10-22T18:00:00Z","v":559752,"vw":11.413776},{"c":11.415,"h":11.43,"l":11.395,"n":2637,"o":11.405,"t":"2026-10-22T18:15:00Z","v":607653,"vw":11.412747},{"c":11.435,"h":11.45,"l":11.415,"n":2835,"o":11.415,"t":"2026-10-22T18:30:00Z","v":519507,"vw":11.428508},{"c":11.425,"h":11.44,"l":11.42,"n":1713,"o":11.435,"t":"2026-10-22T18:45:00Z","v":186123,"vw":11.429899},{"c":11.395,"h":11.44,"l":11.39,"n":2684,"o":11.425,"t":"2026-10-22T19:00:00Z","v":378448,"vw":11.415138},{"c":11.395,"h":11.4,"l":11.375,"n":2124,"o":11.39,"t":"2026-10-22T19:15:00Z","v":231023,"vw":11.387223},{"c":11.445,"h":11.45,"l":11.38,"n":3439,"o":11.395,"t":"2026-10-22T19:30:00Z","v":479210,"vw":11.421404},{"c":11.455,"h":11.49,"l":11.435,"n":7651,"o":11.445,"t":"2026-10-22T19:45:00Z","v":1444240,"vw":11.458266},{"c":11.44,"h":11.44,"l":11.44,"n":52,"o":11.44,"t":"2026-10-22T20:00:00Z","v":786870,"vw":11.44},{"c":11.5,"h":11.5,"l":11.5,"n":31,"o":11.5,"t":"2026-10-22T20:15:00Z","v":3032,"vw":11.5},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-22T22:45:00Z","v":608,"vw":11.54}],"expiry":"2026-10-30","expirations":["2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-04","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":16.452997978470222,"iv":1.7513449283507605,"gamma":0.06015497113564411,"theta":-0.0329596728988987,"vega":0.0029375589328294685,"rho":0.0002165434473988534,"breakevenPct":44.91256974187259},{"delta":0.15,"premium":0.125,"strike":13.53556214564196,"iv":1.026890169354622,"gamma":0.13582199056768052,"theta":-0.02581263872241747,"vega":0.003903462780156022,"rho":0.0003370614511413748,"breakevenPct":19.41050826610104},{"delta":0.2,"premium":0.12308488818474385,"strike":12.538302236305123,"iv":0.684831946880623,"gamma":0.24211722828835786,"theta":-0.020481904636977133,"vega":0.004733723493153229,"rho":0.0004516708235808036,"breakevenPct":10.676460878407932},{"delta":0.25,"premium":0.125,"strike":12.118573797678275,"iv":0.5235398009950248,"gamma":0.36797810945273635,"theta":-0.017677446102819235,"vega":0.005333996683250414,"rho":0.0005708445634299952,"breakevenPct":7.024246483201711},{"delta":0.3,"premium":0.16670560747663554,"strike":11.924171622769753,"iv":0.4992001699235344,"gamma":0.40086546304163123,"theta":-0.018362064570943075,"vega":0.00569715378079864,"rho":0.0006847636251771413,"breakevenPct":5.689486278377533},{"delta":0.35,"premium":0.22511682242990655,"strike":11.817969413763807,"iv":0.5312732370433305,"gamma":0.3945145709430756,"theta":-0.02054983007646559,"vega":0.005973279524214103,"rho":0.0007962540959978053,"breakevenPct":5.271732833861132},{"delta":0.4,"premium":0.28352803738317767,"strike":11.711767204757859,"iv":0.5633463041631266,"gamma":0.38816367884451997,"theta":-0.022737595581988106,"vega":0.0062494052676295665,"rho":0.0009077445668184694,"breakevenPct":4.853979389344731},{"delta":0.45,"premium":0.3419392523364486,"strike":11.605564995751912,"iv":0.5954193712829227,"gamma":0.3818127867459643,"theta":-0.02492536108751062,"vega":0.00652553101104503,"rho":0.0010192350376391334,"breakevenPct":4.4362259448283305},{"delta":0.5,"premium":0.40057658190419876,"strike":11.499112950916617,"iv":0.627436605558841,"gamma":0.37537332939089296,"theta":-0.027101241868716736,"vega":0.006798758131283264,"rho":0.001130679295031552,"breakevenPct":4.018265147035113},{"delta":0.55,"premium":0.4966735659373154,"strike":11.351271437019514,"iv":0.6502041986989947,"gamma":0.35426156120638674,"theta":-0.027308219988172677,"vega":0.006591780011827321,"rho":0.0012344675278113419,"breakevenPct":3.565952823049221},{"delta":0.6,"premium":0.5927705499704318,"strike":11.203429923122412,"iv":0.6729717918391485,"gamma":0.3331497930218805,"theta":-0.027515198107628622,"vega":0.006384801892371378,"rho":0.0013382557605911313,"breakevenPct":3.1136404990633295},{"delta":0.65,"premium":0.6888675340035484,"strike":11.05558840922531,"iv":0.6957393849793022,"gamma":0.3120380248373743,"theta":-0.027722176227084564,"vega":0.006177823772915435,"rho":0.001442043993370921,"breakevenPct":2.661328175077437},{"delta":0.7,"premium":0.7870563035495717,"strike":10.904528763769889,"iv":0.6917932680538557,"gamma":0.2903139534883721,"theta":-0.025909669522643817,"vega":0.005737209302325582,"rho":0.0015450693909189433,"breakevenPct":2.1991701688764147},{"delta":0.75,"premium":0.8865055079559364,"strike":10.751529987760097,"iv":0.6717504283965728,"gamma":0.2682209302325581,"theta":-0.02288029375764994,"vega":0.005155813953488372,"rho":0.0016476351313401316,"breakevenPct":1.7310795080072987},{"delta":0.8,"premium":0.9859547123623011,"strike":10.598531211750306,"iv":0.6517075887392901,"gamma":0.24612790697674417,"theta":-0.019850917992656057,"vega":0.004574418604651163,"rho":0.0017502008717613202,"breakevenPct":1.2629888471381827},{"delta":0.85,"premium":1.151649746192893,"strike":10.387055837563452,"iv":0.6540700507614213,"gamma":0.2099210659898478,"theta":-0.01679314720812183,"vega":0.0038611675126903563,"rho":0.001838458562841788,"breakevenPct":0.8628110468212087},{"delta":0.9,"premium":1.4371827411167513,"strike":10.069796954314722,"iv":0.6969634517766498,"gamma":0.14818248730964467,"theta":-0.013684010152284265,"vega":0.0029093908629441627,"rho":0.0019008331534294918,"breakevenPct":0.5854868481772089}],"put":[{"delta":0.1,"premium":0.125,"strike":8.929551739500129,"iv":1.4440496629843436,"gamma":0.07291737233802406,"theta":-0.026911062197965484,"vega":0.002937404826119978,"rho":-0.00027371040362749274,"breakevenPct":23.037135144229644},{"delta":0.15,"premium":0.1342535766976587,"strike":9.870143067906348,"iv":1.014643589291016,"gamma":0.14636227147498077,"theta":-0.023800997125299886,"vega":0.003886724958833048,"rho":-0.0003975156741135465,"breakevenPct":14.89607088104292},{"delta":0.2,"premium":0.14969124660191488,"strike":10.487649864076594,"iv":0.7524439919468826,"gamma":0.22041886806813688,"theta":-0.021937274453437253,"vega":0.004782092646251628,"rho":-0.0005208465485494393,"breakevenPct":9.633228868228318},{"delta":0.25,"premium":0.19707916986933127,"strike":10.688316679477325,"iv":0.7306657955418908,"gamma":0.2529722521137586,"theta":-0.023670176787086855,"vega":0.005289623366641045,"rho":-0.0006550923155576415,"breakevenPct":8.293378412517535},{"delta":0.3,"premium":0.24511913912375097,"strike":10.880476556495005,"iv":0.7137941583397387,"gamma":0.28467863182167563,"theta":-0.025476479631053033,"vega":0.00578923904688701,"rho":-0.0007895608354754825,"breakevenPct":7.033589008992545},{"delta":0.35,"premium":0.29153061224489796,"strike":11.055102040816326,"iv":0.6908138775510204,"gamma":0.3148473469387755,"theta":-0.026346530612244897,"vega":0.006177142857142858,"rho":-0.0009238334961051189,"breakevenPct":5.912837162837163},{"delta":0.4,"premium":0.33526239067055397,"strike":11.200874635568512,"iv":0.6577818075801749,"gamma":0.3424858309037901,"theta":-0.025675976676384837,"vega":0.006381224489795919,"rho":-0.0010577838697578682,"breakevenPct":5.0208719851577},{"delta":0.45,"premium":0.3789941690962099,"strike":11.3466472303207,"iv":0.6247497376093294,"gamma":0.37012431486880465,"theta":-0.02500542274052478,"vega":0.00658530612244898,"rho":-0.0011917342434106175,"breakevenPct":4.128906807478238},{"delta":0.5,"premium":0.4227259475218659,"strike":11.492419825072886,"iv":0.591717667638484,"gamma":0.3977627988338192,"theta":-0.024334868804664723,"vega":0.00678938775510204,"rho":-0.0013256846170633667,"breakevenPct":3.2369416297987756},{"delta":0.55,"premium":0.5100165562913908,"strike":11.630794701986755,"iv":0.5941592715231788,"gamma":0.3854665562913907,"theta":-0.023672185430463576,"vega":0.006590728476821192,"rho":-0.0014680082518934007,"breakevenPct":2.790400824341222},{"delta":0.6,"premium":0.5996964679911699,"strike":11.768763796909493,"iv":0.5985466887417218,"gamma":0.3709798013245033,"theta":-0.023009933774834436,"vega":0.006369977924944812,"rho":-0.0016107911795306272,"breakevenPct":2.3682925793852934},{"delta":0.65,"premium":0.6893763796909493,"strike":11.90673289183223,"iv":0.6029341059602649,"gamma":0.3564930463576159,"theta":-0.022347682119205296,"vega":0.006149227373068432,"rho":-0.0017535741071678542,"breakevenPct":1.9461843344293641},{"delta":0.7,"premium":0.7985393258426966,"strike":12.060674157303371,"iv":0.6079993258426967,"gamma":0.33508696629213486,"theta":-0.021232584269662923,"vega":0.005817977528089888,"rho":-0.0019001463619132642,"breakevenPct":1.5547654592598374},{"delta":0.75,"premium":0.9483520599250936,"strike":12.247940074906367,"iv":0.6144787265917603,"gamma":0.29924426966292134,"theta":-0.019172659176029963,"vega":0.005256179775280899,"rho":-0.0020546247435880944,"breakevenPct":1.2273774914224325},{"delta":0.8,"premium":1.0981647940074906,"strike":12.435205992509363,"iv":0.620958127340824,"gamma":0.26340157303370787,"theta":-0.017112734082397003,"vega":0.004694382022471909,"rho":-0.0022091031252629246,"breakevenPct":0.8999895235850275},{"delta":0.85,"premium":2.051522670113272,"strike":13.38857032591607,"iv":0.9432847584537672,"gamma":0.15568223086413377,"theta":-0.02196328857295405,"vega":0.003939847600281626,"rho":-0.0025321318437397156,"breakevenPct":0.8999330786468699},{"delta":0.9,"premium":5.779361492926403,"strike":17.09937537351496,"iv":1.8943081043643062,"gamma":0.06338346239747783,"theta":-0.03406566128102278,"vega":0.0029428257546533125,"rho":-0.0034476095659863428,"breakevenPct":1.0488297151349861}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":16.452997978470222,"iv":1.7513449283507605,"gamma":0.06015497113564411,"theta":-0.0329596728988987,"vega":0.0029375589328294685,"rho":0.0002165434473988534,"breakevenPct":44.91256974187259},{"delta":0.15,"premium":0.125,"strike":13.53556214564196,"iv":1.026890169354622,"gamma":0.13582199056768052,"theta":-0.02581263872241747,"vega":0.003903462780156022,"rho":0.0003370614511413748,"breakevenPct":19.41050826610104},{"delta":0.2,"premium":0.12308488818474385,"strike":12.538302236305123,"iv":0.684831946880623,"gamma":0.24211722828835786,"theta":-0.020481904636977133,"vega":0.004733723493153229,"rho":0.0004516708235808036,"breakevenPct":10.676460878407932},{"delta":0.25,"premium":0.125,"strike":12.118573797678275,"iv":0.5235398009950248,"gamma":0.36797810945273635,"theta":-0.017677446102819235,"vega":0.005333996683250414,"rho":0.0005708445634299952,"breakevenPct":7.024246483201711},{"delta":0.3,"premium":0.16670560747663554,"strike":11.924171622769753,"iv":0.4992001699235344,"gamma":0.40086546304163123,"theta":-0.018362064570943075,"vega":0.00569715378079864,"rho":0.0006847636251771413,"breakevenPct":5.689486278377533},{"delta":0.35,"premium":0.22511682242990655,"strike":11.817969413763807,"iv":0.5312732370433305,"gamma":0.3945145709430756,"theta":-0.02054983007646559,"vega":0.005973279524214103,"rho":0.0007962540959978053,"breakevenPct":5.271732833861132},{"delta":0.4,"premium":0.28352803738317767,"strike":11.711767204757859,"iv":0.5633463041631266,"gamma":0.38816367884451997,"theta":-0.022737595581988106,"vega":0.0062494052676295665,"rho":0.0009077445668184694,"breakevenPct":4.853979389344731},{"delta":0.45,"premium":0.3419392523364486,"strike":11.605564995751912,"iv":0.5954193712829227,"gamma":0.3818127867459643,"theta":-0.02492536108751062,"vega":0.00652553101104503,"rho":0.0010192350376391334,"breakevenPct":4.4362259448283305},{"delta":0.5,"premium":0.40057658190419876,"strike":11.499112950916617,"iv":0.627436605558841,"gamma":0.37537332939089296,"theta":-0.027101241868716736,"vega":0.006798758131283264,"rho":0.001130679295031552,"breakevenPct":4.018265147035113},{"delta":0.55,"premium":0.4966735659373154,"strike":11.351271437019514,"iv":0.6502041986989947,"gamma":0.35426156120638674,"theta":-0.027308219988172677,"vega":0.006591780011827321,"rho":0.0012344675278113419,"breakevenPct":3.565952823049221},{"delta":0.6,"premium":0.5927705499704318,"strike":11.203429923122412,"iv":0.6729717918391485,"gamma":0.3331497930218805,"theta":-0.027515198107628622,"vega":0.006384801892371378,"rho":0.0013382557605911313,"breakevenPct":3.1136404990633295},{"delta":0.65,"premium":0.6888675340035484,"strike":11.05558840922531,"iv":0.6957393849793022,"gamma":0.3120380248373743,"theta":-0.027722176227084564,"vega":0.006177823772915435,"rho":0.001442043993370921,"breakevenPct":2.661328175077437},{"delta":0.7,"premium":0.7870563035495717,"strike":10.904528763769889,"iv":0.6917932680538557,"gamma":0.2903139534883721,"theta":-0.025909669522643817,"vega":0.005737209302325582,"rho":0.0015450693909189433,"breakevenPct":2.1991701688764147},{"delta":0.75,"premium":0.8865055079559364,"strike":10.751529987760097,"iv":0.6717504283965728,"gamma":0.2682209302325581,"theta":-0.02288029375764994,"vega":0.005155813953488372,"rho":0.0016476351313401316,"breakevenPct":1.7310795080072987},{"delta":0.8,"premium":0.9859547123623011,"strike":10.598531211750306,"iv":0.6517075887392901,"gamma":0.24612790697674417,"theta":-0.019850917992656057,"vega":0.004574418604651163,"rho":0.0017502008717613202,"breakevenPct":1.2629888471381827},{"delta":0.85,"premium":1.151649746192893,"strike":10.387055837563452,"iv":0.6540700507614213,"gamma":0.2099210659898478,"theta":-0.01679314720812183,"vega":0.0038611675126903563,"rho":0.001838458562841788,"breakevenPct":0.8628110468212087},{"delta":0.9,"premium":1.4371827411167513,"strike":10.069796954314722,"iv":0.6969634517766498,"gamma":0.14818248730964467,"theta":-0.013684010152284265,"vega":0.0029093908629441627,"rho":0.0019008331534294918,"breakevenPct":0.5854868481772089}],"put":[{"delta":0.1,"premium":0.125,"strike":8.929551739500129,"iv":1.4440496629843436,"gamma":0.07291737233802406,"theta":-0.026911062197965484,"vega":0.002937404826119978,"rho":-0.00027371040362749274,"breakevenPct":23.037135144229644},{"delta":0.15,"premium":0.1342535766976587,"strike":9.870143067906348,"iv":1.014643589291016,"gamma":0.14636227147498077,"theta":-0.023800997125299886,"vega":0.003886724958833048,"rho":-0.0003975156741135465,"breakevenPct":14.89607088104292},{"delta":0.2,"premium":0.14969124660191488,"strike":10.487649864076594,"iv":0.7524439919468826,"gamma":0.22041886806813688,"theta":-0.021937274453437253,"vega":0.004782092646251628,"rho":-0.0005208465485494393,"breakevenPct":9.633228868228318},{"delta":0.25,"premium":0.19707916986933127,"strike":10.688316679477325,"iv":0.7306657955418908,"gamma":0.2529722521137586,"theta":-0.023670176787086855,"vega":0.005289623366641045,"rho":-0.0006550923155576415,"breakevenPct":8.293378412517535},{"delta":0.3,"premium":0.24511913912375097,"strike":10.880476556495005,"iv":0.7137941583397387,"gamma":0.28467863182167563,"theta":-0.025476479631053033,"vega":0.00578923904688701,"rho":-0.0007895608354754825,"breakevenPct":7.033589008992545},{"delta":0.35,"premium":0.29153061224489796,"strike":11.055102040816326,"iv":0.6908138775510204,"gamma":0.3148473469387755,"theta":-0.026346530612244897,"vega":0.006177142857142858,"rho":-0.0009238334961051189,"breakevenPct":5.912837162837163},{"delta":0.4,"premium":0.33526239067055397,"strike":11.200874635568512,"iv":0.6577818075801749,"gamma":0.3424858309037901,"theta":-0.025675976676384837,"vega":0.006381224489795919,"rho":-0.0010577838697578682,"breakevenPct":5.0208719851577},{"delta":0.45,"premium":0.3789941690962099,"strike":11.3466472303207,"iv":0.6247497376093294,"gamma":0.37012431486880465,"theta":-0.02500542274052478,"vega":0.00658530612244898,"rho":-0.0011917342434106175,"breakevenPct":4.128906807478238},{"delta":0.5,"premium":0.4227259475218659,"strike":11.492419825072886,"iv":0.591717667638484,"gamma":0.3977627988338192,"theta":-0.024334868804664723,"vega":0.00678938775510204,"rho":-0.0013256846170633667,"breakevenPct":3.2369416297987756},{"delta":0.55,"premium":0.5100165562913908,"strike":11.630794701986755,"iv":0.5941592715231788,"gamma":0.3854665562913907,"theta":-0.023672185430463576,"vega":0.006590728476821192,"rho":-0.0014680082518934007,"breakevenPct":2.790400824341222},{"delta":0.6,"premium":0.5996964679911699,"strike":11.768763796909493,"iv":0.5985466887417218,"gamma":0.3709798013245033,"theta":-0.023009933774834436,"vega":0.006369977924944812,"rho":-0.0016107911795306272,"breakevenPct":2.3682925793852934},{"delta":0.65,"premium":0.6893763796909493,"strike":11.90673289183223,"iv":0.6029341059602649,"gamma":0.3564930463576159,"theta":-0.022347682119205296,"vega":0.006149227373068432,"rho":-0.0017535741071678542,"breakevenPct":1.9461843344293641},{"delta":0.7,"premium":0.7985393258426966,"strike":12.060674157303371,"iv":0.6079993258426967,"gamma":0.33508696629213486,"theta":-0.021232584269662923,"vega":0.005817977528089888,"rho":-0.0019001463619132642,"breakevenPct":1.5547654592598374},{"delta":0.75,"premium":0.9483520599250936,"strike":12.247940074906367,"iv":0.6144787265917603,"gamma":0.29924426966292134,"theta":-0.019172659176029963,"vega":0.005256179775280899,"rho":-0.0020546247435880944,"breakevenPct":1.2273774914224325},{"delta":0.8,"premium":1.0981647940074906,"strike":12.435205992509363,"iv":0.620958127340824,"gamma":0.26340157303370787,"theta":-0.017112734082397003,"vega":0.004694382022471909,"rho":-0.0022091031252629246,"breakevenPct":0.8999895235850275},{"delta":0.85,"premium":2.051522670113272,"strike":13.38857032591607,"iv":0.9432847584537672,"gamma":0.15568223086413377,"theta":-0.02196328857295405,"vega":0.003939847600281626,"rho":-0.0025321318437397156,"breakevenPct":0.8999330786468699},{"delta":0.9,"premium":5.779361492926403,"strike":17.09937537351496,"iv":1.8943081043643062,"gamma":0.06338346239747783,"theta":-0.03406566128102278,"vega":0.0029428257546533125,"rho":-0.0034476095659863428,"breakevenPct":1.0488297151349861}]}},"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"}}