{"symbol":"SRL","url":"https://intraalpha.com/companies/SRL","capturedAt":"2026-10-23T04:43:48.207Z","state":"ready","quote":{"symbol":"SRL","last_price":4.58,"prev_close":4.63,"regular_close":4.58,"change":-0.05,"change_pct":-1.0799,"regular_change":-0.05,"regular_change_pct":-1.0799,"extended_change":0,"extended_change_pct":0,"bid":3,"ask":5.25,"bid_size":2200,"ask_size":200,"volume":907,"vwap":4.63711,"open":4.63,"high":4.75,"low":4.58,"close":4.58,"trade_count":29,"last_trade_at":"2026-10-22T23:00:00.003011554Z","last_quote_at":"2026-10-23T00:00:00.021712189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:45.340523352-04:00","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":"SRL","fetched_at":"2026-10-23T04:43:48.031845+00:00","name":"Scully Royalty Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Scully Royalty Ltd. is an iron ore mining company in America, Africa, Canada, Asia and Europe. The company is headquartered in Central, Hong Kong.","fiscal_year_end":"December","latest_quarter":"2025-09-30","market_cap":70498000,"ebitda":-235000,"pe_ratio":null,"peg_ratio":null,"book_value":14.07,"dividend_per_share":null,"dividend_yield":null,"eps":-0.14,"revenue_ttm":35766000,"gross_profit_ttm":23254000,"profit_margin":-0.0754,"operating_margin_ttm":-0.0676,"return_on_assets_ttm":-0.0093,"return_on_equity_ttm":-0.0067,"quarterly_earnings_growth":-0.769,"quarterly_revenue_growth":0.026,"analyst_target_price":null,"analyst_number":null,"beta":0.63,"fifty_two_week_high":10.39,"fifty_two_week_low":4.21,"fifty_day_ma":5.39,"two_hundred_day_ma":6.7,"shares_outstanding":15226400,"forward_pe":null,"price_to_sales":1.971,"price_to_book":0.377,"ev_to_revenue":2.888,"ev_to_ebitda":14.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:48.031845+00:00"},"optionObservedAt":"2026-10-22T19:55:01.094Z","bars":[{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-16T13:55:00Z","v":150,"vw":4.83},{"c":4.825,"h":4.825,"l":4.825,"n":3,"o":4.825,"t":"2026-10-16T16:05:00Z","v":338,"vw":4.825},{"c":4.815,"h":4.815,"l":4.815,"n":3,"o":4.815,"t":"2026-10-16T18:25:00Z","v":450,"vw":4.815},{"c":4.8999,"h":4.8999,"l":4.8999,"n":2,"o":4.8999,"t":"2026-10-16T19:55:00Z","v":1010,"vw":4.8999},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T13:30:00Z","v":100,"vw":4.86},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-19T14:50:00Z","v":204,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T20:00:00Z","v":108,"vw":4.86},{"c":4.75,"h":4.8,"l":4.75,"n":15,"o":4.8,"t":"2026-10-20T13:50:00Z","v":4605,"vw":4.753148},{"c":4.4895,"h":4.575,"l":4.4895,"n":3,"o":4.575,"t":"2026-10-20T14:25:00Z","v":202,"vw":4.532037},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-20T16:10:00Z","v":100,"vw":4.64},{"c":4.65,"h":4.65,"l":4.61,"n":8,"o":4.61,"t":"2026-10-20T17:20:00Z","v":415,"vw":4.623333},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-20T18:30:00Z","v":194,"vw":4.66},{"c":4.6463,"h":4.6463,"l":4.5501,"n":3,"o":4.5501,"t":"2026-10-20T19:35:00Z","v":2332,"vw":4.554268},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-21T14:05:00Z","v":280,"vw":4.41},{"c":4.55,"h":4.55,"l":4.51,"n":7,"o":4.51,"t":"2026-10-21T14:30:00Z","v":1005,"vw":4.544},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-21T17:55:00Z","v":219,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-21T19:45:00Z","v":100,"vw":4.61},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-21T19:50:00Z","v":100,"vw":4.63},{"c":4.61,"h":4.63,"l":4.61,"n":3,"o":4.63,"t":"2026-10-22T13:45:00Z","v":400,"vw":4.621429},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-22T14:30:00Z","v":192,"vw":4.75},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-22T19:20:00Z","v":130,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T20:00:00Z","v":108,"vw":4.58}],"history":[{"c":8.3,"h":8.3,"l":8.19,"n":88,"o":8.3,"t":"2024-10-21T04:00:00Z","v":10385,"vw":8.281039},{"c":8.175,"h":8.3,"l":8.12,"n":44,"o":8.3,"t":"2024-10-22T04:00:00Z","v":4666,"vw":8.182},{"c":8.18,"h":8.25,"l":8.1023,"n":51,"o":8.23,"t":"2024-10-23T04:00:00Z","v":4617,"vw":8.189301},{"c":8.04,"h":8.09,"l":7.89,"n":61,"o":8.09,"t":"2024-10-24T04:00:00Z","v":3269,"vw":8.008733},{"c":8.18,"h":8.185,"l":8.035,"n":25,"o":8.07,"t":"2024-10-25T04:00:00Z","v":2449,"vw":8.153647},{"c":8.09,"h":8.25,"l":7.9,"n":194,"o":8.1,"t":"2024-10-28T04:00:00Z","v":9911,"vw":8.092281},{"c":8.03,"h":8.05,"l":7.87,"n":38,"o":8,"t":"2024-10-29T04:00:00Z","v":3151,"vw":7.99272},{"c":7.905,"h":8.03,"l":7.807,"n":79,"o":8.03,"t":"2024-10-30T04:00:00Z","v":10618,"vw":7.934719},{"c":7.88,"h":8.17,"l":7.78,"n":109,"o":7.96,"t":"2024-10-31T04:00:00Z","v":21337,"vw":7.923609},{"c":7.88,"h":7.88,"l":7.88,"n":5,"o":7.88,"t":"2024-11-01T04:00:00Z","v":163,"vw":7.88},{"c":7.88,"h":8.01,"l":7.66,"n":56,"o":7.96,"t":"2024-11-04T05:00:00Z","v":8584,"vw":7.779646},{"c":7.81,"h":7.98,"l":7.6643,"n":43,"o":7.96,"t":"2024-11-05T05:00:00Z","v":9342,"vw":7.800366},{"c":7.94,"h":7.96,"l":7.66,"n":45,"o":7.86,"t":"2024-11-06T05:00:00Z","v":7798,"vw":7.830581},{"c":8.0285,"h":8.03,"l":7.67,"n":73,"o":7.76,"t":"2024-11-07T05:00:00Z","v":8404,"vw":7.902352},{"c":7.7207,"h":7.96,"l":7.6728,"n":34,"o":7.96,"t":"2024-11-08T05:00:00Z","v":3289,"vw":7.798742},{"c":8.01,"h":8.03,"l":7.65,"n":168,"o":7.8,"t":"2024-11-11T05:00:00Z","v":28734,"vw":7.836395},{"c":7.93,"h":8.1297,"l":7.77,"n":62,"o":8,"t":"2024-11-12T05:00:00Z","v":8917,"vw":7.927812},{"c":7.84,"h":7.91,"l":7.68,"n":44,"o":7.91,"t":"2024-11-13T05:00:00Z","v":3716,"vw":7.815624},{"c":7.79,"h":7.925,"l":7.65,"n":33,"o":7.65,"t":"2024-11-14T05:00:00Z","v":7240,"vw":7.772396},{"c":7.92,"h":7.92,"l":7.71,"n":21,"o":7.71,"t":"2024-11-15T05:00:00Z","v":1522,"vw":7.819248},{"c":7.3,"h":7.79,"l":7.07,"n":99,"o":7.75,"t":"2024-11-18T05:00:00Z","v":20336,"vw":7.491132},{"c":7.39,"h":7.5,"l":7.315,"n":35,"o":7.38,"t":"2024-11-19T05:00:00Z","v":2869,"vw":7.385471},{"c":7.08,"h":7.4673,"l":7.08,"n":141,"o":7.375,"t":"2024-11-20T05:00:00Z","v":12805,"vw":7.339337},{"c":7.24,"h":7.47,"l":7.06,"n":132,"o":7.06,"t":"2024-11-21T05:00:00Z","v":20640,"vw":7.249088},{"c":7.15,"h":7.26,"l":7.06,"n":64,"o":7.26,"t":"2024-11-22T05:00:00Z","v":9709,"vw":7.121023},{"c":7.0831,"h":7.35,"l":6.8499,"n":68,"o":7.13,"t":"2024-11-25T05:00:00Z","v":11757,"vw":6.999507},{"c":7.24,"h":7.32,"l":6.81,"n":79,"o":6.81,"t":"2024-11-26T05:00:00Z","v":7953,"vw":7.179003},{"c":7.29,"h":7.375,"l":6.89,"n":77,"o":7.28,"t":"2024-11-27T05:00:00Z","v":7323,"vw":7.277842},{"c":7.6071,"h":7.6071,"l":7.04,"n":33,"o":7.19,"t":"2024-11-29T05:00:00Z","v":6091,"vw":7.380466},{"c":7.51,"h":7.51,"l":7.06,"n":130,"o":7.5,"t":"2024-12-02T05:00:00Z","v":15900,"vw":7.350017},{"c":7.45,"h":7.58,"l":7.35,"n":16,"o":7.58,"t":"2024-12-03T05:00:00Z","v":1134,"vw":7.461849},{"c":7.41,"h":7.55,"l":7.3,"n":90,"o":7.55,"t":"2024-12-04T05:00:00Z","v":3310,"vw":7.430073},{"c":7.29,"h":7.51,"l":6.64,"n":94,"o":7.51,"t":"2024-12-05T05:00:00Z","v":23603,"vw":6.899665},{"c":7.3769,"h":7.5,"l":7.1411,"n":30,"o":7.43,"t":"2024-12-06T05:00:00Z","v":2687,"vw":7.255765},{"c":7.25,"h":7.5,"l":7.24,"n":67,"o":7.5,"t":"2024-12-09T05:00:00Z","v":5506,"vw":7.258755},{"c":7.2,"h":7.2951,"l":7.09,"n":29,"o":7.11,"t":"2024-12-10T05:00:00Z","v":3269,"vw":7.237668},{"c":7.1,"h":7.19,"l":7.09,"n":61,"o":7.09,"t":"2024-12-11T05:00:00Z","v":3228,"vw":7.102033},{"c":7,"h":7.07,"l":6.7,"n":131,"o":6.7,"t":"2024-12-12T05:00:00Z","v":7909,"vw":6.93803},{"c":6.99,"h":7,"l":6.75,"n":64,"o":6.865,"t":"2024-12-13T05:00:00Z","v":7217,"vw":6.957581},{"c":6.77,"h":6.87,"l":6.51,"n":105,"o":6.86,"t":"2024-12-16T05:00:00Z","v":12863,"vw":6.725709},{"c":6.75,"h":6.9,"l":6.7,"n":202,"o":6.7,"t":"2024-12-17T05:00:00Z","v":6158,"vw":6.747789},{"c":6.81,"h":7,"l":6.51,"n":147,"o":6.51,"t":"2024-12-18T05:00:00Z","v":9803,"vw":6.81758},{"c":6.65,"h":6.98,"l":6.51,"n":21,"o":6.92,"t":"2024-12-19T05:00:00Z","v":3430,"vw":6.711842},{"c":6.4371,"h":6.775,"l":6.3803,"n":45,"o":6.775,"t":"2024-12-20T05:00:00Z","v":10804,"vw":6.458704},{"c":6.56,"h":6.58,"l":6.39,"n":40,"o":6.39,"t":"2024-12-23T05:00:00Z","v":2576,"vw":6.551659},{"c":6.78,"h":6.825,"l":6.45,"n":38,"o":6.45,"t":"2024-12-24T05:00:00Z","v":2713,"vw":6.721231},{"c":6.5015,"h":6.75,"l":6.2,"n":85,"o":6.66,"t":"2024-12-26T05:00:00Z","v":13615,"vw":6.544444},{"c":6.66,"h":6.77,"l":6.63,"n":151,"o":6.63,"t":"2024-12-27T05:00:00Z","v":12647,"vw":6.656715},{"c":6.92,"h":6.99,"l":6.2932,"n":125,"o":6.8,"t":"2024-12-30T05:00:00Z","v":15272,"vw":6.85835},{"c":9.25,"h":9.99,"l":6.73,"n":2366,"o":7.02,"t":"2024-12-31T05:00:00Z","v":223386,"vw":8.627522},{"c":8.55,"h":9.06,"l":8.26,"n":478,"o":9.06,"t":"2025-01-02T05:00:00Z","v":13490,"vw":8.6611},{"c":8.57,"h":8.72,"l":8.4475,"n":149,"o":8.72,"t":"2025-01-03T05:00:00Z","v":7940,"vw":8.565205},{"c":7.96,"h":8.54,"l":7.9,"n":139,"o":8.54,"t":"2025-01-06T05:00:00Z","v":14607,"vw":8.243223},{"c":8.26,"h":8.39,"l":7.79,"n":170,"o":7.79,"t":"2025-01-07T05:00:00Z","v":22473,"vw":8.142796},{"c":8.28,"h":8.5,"l":8.187,"n":56,"o":8.4,"t":"2025-01-08T05:00:00Z","v":3094,"vw":8.289194},{"c":8.04,"h":8.31,"l":8.0149,"n":59,"o":8.31,"t":"2025-01-10T05:00:00Z","v":1568,"vw":8.072886},{"c":8.42,"h":8.42,"l":7.7501,"n":76,"o":8,"t":"2025-01-13T05:00:00Z","v":4067,"vw":8.077718},{"c":8.3,"h":8.5,"l":7.96,"n":37,"o":8.5,"t":"2025-01-14T05:00:00Z","v":3409,"vw":8.344117},{"c":8.04,"h":8.15,"l":8,"n":187,"o":8.12,"t":"2025-01-15T05:00:00Z","v":6489,"vw":8.066713},{"c":8.33,"h":8.39,"l":7.93,"n":163,"o":8.05,"t":"2025-01-16T05:00:00Z","v":8137,"vw":8.144444},{"c":8.02,"h":8.21,"l":8.02,"n":141,"o":8.2,"t":"2025-01-17T05:00:00Z","v":2689,"vw":8.138283},{"c":7.9,"h":8.24,"l":7.9,"n":68,"o":8,"t":"2025-01-21T05:00:00Z","v":3003,"vw":8.011968},{"c":8,"h":8.24,"l":7.86,"n":146,"o":7.86,"t":"2025-01-22T05:00:00Z","v":6011,"vw":8.168084},{"c":8.1699,"h":8.42,"l":7.9,"n":192,"o":8.42,"t":"2025-01-23T05:00:00Z","v":37079,"vw":8.047623},{"c":8,"h":8.05,"l":7.8,"n":138,"o":8,"t":"2025-01-24T05:00:00Z","v":11279,"vw":7.95065},{"c":7.79,"h":8,"l":7.61,"n":58,"o":8,"t":"2025-01-27T05:00:00Z","v":5469,"vw":7.801773},{"c":7.8001,"h":7.845,"l":7.6616,"n":76,"o":7.76,"t":"2025-01-28T05:00:00Z","v":8403,"vw":7.752471},{"c":7.71,"h":7.88,"l":7.5001,"n":57,"o":7.88,"t":"2025-01-29T05:00:00Z","v":4263,"vw":7.601997},{"c":7.75,"h":8.3,"l":7.5,"n":84,"o":7.6,"t":"2025-01-30T05:00:00Z","v":4696,"vw":7.797132},{"c":7.4,"h":7.99,"l":7.1,"n":216,"o":7.63,"t":"2025-01-31T05:00:00Z","v":15467,"vw":7.482087},{"c":7.5,"h":7.526,"l":7.2129,"n":103,"o":7.33,"t":"2025-02-03T05:00:00Z","v":4184,"vw":7.41626},{"c":7.83,"h":7.8777,"l":7.65,"n":50,"o":7.65,"t":"2025-02-04T05:00:00Z","v":4890,"vw":7.833688},{"c":7.702,"h":7.96,"l":7.66,"n":33,"o":7.66,"t":"2025-02-05T05:00:00Z","v":1992,"vw":7.781386},{"c":8.0484,"h":8.0484,"l":7.61,"n":117,"o":7.84,"t":"2025-02-06T05:00:00Z","v":9942,"vw":7.931807},{"c":7.81,"h":8.026,"l":7.74,"n":85,"o":7.74,"t":"2025-02-07T05:00:00Z","v":3355,"vw":7.923813},{"c":7.75,"h":7.75,"l":7.45,"n":159,"o":7.45,"t":"2025-02-10T05:00:00Z","v":6391,"vw":7.608382},{"c":7.87,"h":7.87,"l":7.61,"n":54,"o":7.61,"t":"2025-02-11T05:00:00Z","v":2370,"vw":7.745859},{"c":7.9,"h":7.9,"l":7.4312,"n":44,"o":7.4312,"t":"2025-02-12T05:00:00Z","v":748,"vw":7.530945},{"c":7.8,"h":7.8,"l":7.5,"n":102,"o":7.5,"t":"2025-02-13T05:00:00Z","v":2253,"vw":7.64084},{"c":8.1,"h":8.1,"l":7.57,"n":164,"o":7.57,"t":"2025-02-14T05:00:00Z","v":17673,"vw":7.973946},{"c":8.135,"h":8.135,"l":7.91,"n":68,"o":8.05,"t":"2025-02-18T05:00:00Z","v":9188,"vw":8.052378},{"c":8.1299,"h":8.1299,"l":7.9952,"n":32,"o":8.02,"t":"2025-02-19T05:00:00Z","v":2311,"vw":8.068988},{"c":8.1,"h":8.2,"l":8.09,"n":82,"o":8.12,"t":"2025-02-20T05:00:00Z","v":9166,"vw":8.146385},{"c":8,"h":8.15,"l":7.99,"n":88,"o":7.99,"t":"2025-02-21T05:00:00Z","v":1740,"vw":8.06159},{"c":8.05,"h":8.15,"l":8,"n":161,"o":8.0513,"t":"2025-02-24T05:00:00Z","v":14200,"vw":8.045906},{"c":8.05,"h":8.13,"l":7.64,"n":35,"o":8.1,"t":"2025-02-25T05:00:00Z","v":1472,"vw":8.018844},{"c":7.87,"h":8.0496,"l":7.87,"n":34,"o":7.87,"t":"2025-02-26T05:00:00Z","v":1454,"vw":7.925922},{"c":7.8345,"h":7.8551,"l":7.8,"n":21,"o":7.8551,"t":"2025-02-27T05:00:00Z","v":2322,"vw":7.850053},{"c":7.75,"h":8.025,"l":7.72,"n":44,"o":7.92,"t":"2025-02-28T05:00:00Z","v":3466,"vw":7.823962},{"c":7.7089,"h":7.82,"l":7.6,"n":68,"o":7.73,"t":"2025-03-03T05:00:00Z","v":6684,"vw":7.72913},{"c":7.6614,"h":7.8199,"l":7.64,"n":26,"o":7.64,"t":"2025-03-04T05:00:00Z","v":1914,"vw":7.735214},{"c":7.6649,"h":7.7456,"l":7.65,"n":12,"o":7.65,"t":"2025-03-05T05:00:00Z","v":589,"vw":7.698208},{"c":7.76,"h":7.76,"l":7.66,"n":28,"o":7.66,"t":"2025-03-06T05:00:00Z","v":967,"vw":7.742144},{"c":7.6661,"h":7.82,"l":7.65,"n":25,"o":7.82,"t":"2025-03-07T05:00:00Z","v":3787,"vw":7.702256},{"c":7.6999,"h":7.8,"l":7.65,"n":57,"o":7.8,"t":"2025-03-10T04:00:00Z","v":3238,"vw":7.714171},{"c":7.53,"h":7.82,"l":7.3,"n":22,"o":7.7,"t":"2025-03-11T04:00:00Z","v":2121,"vw":7.635288},{"c":7.77,"h":7.82,"l":7.75,"n":34,"o":7.8,"t":"2025-03-12T04:00:00Z","v":7744,"vw":7.767658},{"c":7.7,"h":7.89,"l":7.7,"n":25,"o":7.89,"t":"2025-03-13T04:00:00Z","v":3839,"vw":7.766934},{"c":7.81,"h":7.99,"l":7.68,"n":42,"o":7.68,"t":"2025-03-14T04:00:00Z","v":3723,"vw":7.906761},{"c":7.86,"h":7.96,"l":7.7,"n":78,"o":7.74,"t":"2025-03-17T04:00:00Z","v":6977,"vw":7.830501},{"c":7.9,"h":7.99,"l":7.81,"n":20,"o":7.99,"t":"2025-03-18T04:00:00Z","v":881,"vw":7.93},{"c":8.122,"h":8.15,"l":7.945,"n":65,"o":7.98,"t":"2025-03-19T04:00:00Z","v":28347,"vw":8.003401},{"c":8.14,"h":8.25,"l":8.05,"n":27,"o":8.2,"t":"2025-03-20T04:00:00Z","v":3329,"vw":8.133397},{"c":7.87,"h":8.21,"l":7.87,"n":36,"o":8.05,"t":"2025-03-21T04:00:00Z","v":3870,"vw":7.983093},{"c":8.06,"h":8.2083,"l":7.82,"n":34,"o":7.82,"t":"2025-03-24T04:00:00Z","v":3005,"vw":8.025821},{"c":8.15,"h":8.15,"l":7.99,"n":28,"o":7.99,"t":"2025-03-25T04:00:00Z","v":2105,"vw":8.112221},{"c":8.0156,"h":8.15,"l":8,"n":33,"o":8.07,"t":"2025-03-26T04:00:00Z","v":1492,"vw":8.035869},{"c":8.0635,"h":8.16,"l":8,"n":26,"o":8.0569,"t":"2025-03-27T04:00:00Z","v":1749,"vw":8.089228},{"c":8.01,"h":8.0211,"l":8.01,"n":12,"o":8.0211,"t":"2025-03-28T04:00:00Z","v":807,"vw":8.019537},{"c":8.106,"h":8.106,"l":8,"n":34,"o":8,"t":"2025-03-31T04:00:00Z","v":2776,"vw":8.067347},{"c":8.0591,"h":8.095,"l":8.02,"n":17,"o":8.095,"t":"2025-04-01T04:00:00Z","v":491,"vw":8.058275},{"c":8.29,"h":8.29,"l":8,"n":115,"o":8,"t":"2025-04-02T04:00:00Z","v":14140,"vw":8.235709},{"c":8.12,"h":8.39,"l":7.95,"n":92,"o":8.14,"t":"2025-04-03T04:00:00Z","v":4712,"vw":8.166555},{"c":7.94,"h":8.39,"l":7.76,"n":175,"o":7.96,"t":"2025-04-04T04:00:00Z","v":14325,"vw":7.905618},{"c":8.07,"h":8.07,"l":7.33,"n":35,"o":7.33,"t":"2025-04-07T04:00:00Z","v":2034,"vw":7.78536},{"c":7.4,"h":7.98,"l":7.4,"n":33,"o":7.98,"t":"2025-04-08T04:00:00Z","v":3331,"vw":7.754032},{"c":7.79,"h":8.02,"l":7.7,"n":87,"o":8.02,"t":"2025-04-09T04:00:00Z","v":3729,"vw":7.821562},{"c":7.8277,"h":7.8277,"l":7.62,"n":45,"o":7.8,"t":"2025-04-10T04:00:00Z","v":1477,"vw":7.801115},{"c":7.9944,"h":7.9944,"l":7.591,"n":77,"o":7.83,"t":"2025-04-11T04:00:00Z","v":9342,"vw":7.739869},{"c":7.45,"h":7.9451,"l":7.45,"n":109,"o":7.785,"t":"2025-04-14T04:00:00Z","v":3438,"vw":7.549001},{"c":7.39,"h":7.65,"l":7.35,"n":90,"o":7.41,"t":"2025-04-15T04:00:00Z","v":2828,"vw":7.453958},{"c":7.48,"h":7.79,"l":7.31,"n":96,"o":7.31,"t":"2025-04-16T04:00:00Z","v":3017,"vw":7.532163},{"c":7.54,"h":7.8,"l":7.51,"n":229,"o":7.54,"t":"2025-04-17T04:00:00Z","v":4543,"vw":7.613271},{"c":7.5,"h":7.6976,"l":7.42,"n":112,"o":7.63,"t":"2025-04-21T04:00:00Z","v":2801,"vw":7.577257},{"c":7.6366,"h":7.6366,"l":7.48,"n":42,"o":7.48,"t":"2025-04-22T04:00:00Z","v":1233,"vw":7.570447},{"c":7.51,"h":7.6469,"l":7.5,"n":34,"o":7.56,"t":"2025-04-23T04:00:00Z","v":1907,"vw":7.533301},{"c":7.562,"h":7.5729,"l":7.45,"n":50,"o":7.51,"t":"2025-04-24T04:00:00Z","v":5113,"vw":7.532393},{"c":7.7,"h":7.7188,"l":7.47,"n":27,"o":7.63,"t":"2025-04-25T04:00:00Z","v":1367,"vw":7.681437},{"c":7.765,"h":7.765,"l":7.765,"n":19,"o":7.765,"t":"2025-04-28T04:00:00Z","v":389,"vw":7.765},{"c":7.75,"h":7.75,"l":7.49,"n":55,"o":7.49,"t":"2025-04-29T04:00:00Z","v":1498,"vw":7.680636},{"c":8.0052,"h":8.0052,"l":7.8,"n":46,"o":7.8,"t":"2025-04-30T04:00:00Z","v":1147,"vw":7.854185},{"c":7.4883,"h":7.9585,"l":7.45,"n":329,"o":7.9585,"t":"2025-05-01T04:00:00Z","v":14514,"vw":7.748503},{"c":7.87,"h":7.88,"l":7.65,"n":248,"o":7.88,"t":"2025-05-02T04:00:00Z","v":5219,"vw":7.727644},{"c":7.81,"h":7.9743,"l":7.6,"n":132,"o":7.87,"t":"2025-05-05T04:00:00Z","v":9824,"vw":7.854853},{"c":7.48,"h":7.9,"l":7.38,"n":135,"o":7.9,"t":"2025-05-06T04:00:00Z","v":4782,"vw":7.639478},{"c":7.7,"h":7.7,"l":7.32,"n":100,"o":7.35,"t":"2025-05-07T04:00:00Z","v":3998,"vw":7.493867},{"c":7.53,"h":7.85,"l":7.3647,"n":207,"o":7.64,"t":"2025-05-08T04:00:00Z","v":10580,"vw":7.521349},{"c":7.39,"h":7.55,"l":7.25,"n":89,"o":7.3,"t":"2025-05-09T04:00:00Z","v":4066,"vw":7.400396},{"c":7.525,"h":7.525,"l":7.3,"n":83,"o":7.49,"t":"2025-05-12T04:00:00Z","v":1478,"vw":7.419091},{"c":7.5,"h":7.5,"l":7.5,"n":29,"o":7.5,"t":"2025-05-13T04:00:00Z","v":344,"vw":7.5},{"c":7.325,"h":7.52,"l":7.25,"n":118,"o":7.25,"t":"2025-05-14T04:00:00Z","v":3370,"vw":7.414884},{"c":7.29,"h":7.5,"l":7.29,"n":37,"o":7.35,"t":"2025-05-15T04:00:00Z","v":1952,"vw":7.393032},{"c":7.28,"h":7.347,"l":7.28,"n":24,"o":7.347,"t":"2025-05-16T04:00:00Z","v":1474,"vw":7.337577},{"c":6.84,"h":7.4,"l":6.7,"n":110,"o":7.35,"t":"2025-05-19T04:00:00Z","v":5256,"vw":7.14628},{"c":7.0295,"h":7.1246,"l":6.6328,"n":46,"o":6.8299,"t":"2025-05-20T04:00:00Z","v":6253,"vw":6.862812},{"c":6.93,"h":7.125,"l":6.85,"n":52,"o":7.01,"t":"2025-05-21T04:00:00Z","v":3815,"vw":6.975939},{"c":6.7,"h":6.93,"l":6.5901,"n":71,"o":6.71,"t":"2025-05-22T04:00:00Z","v":6830,"vw":6.800087},{"c":6.6063,"h":6.65,"l":6.59,"n":90,"o":6.65,"t":"2025-05-23T04:00:00Z","v":3013,"vw":6.600221},{"c":6.74,"h":6.975,"l":6.74,"n":19,"o":6.975,"t":"2025-05-27T04:00:00Z","v":593,"vw":6.899194},{"c":6.73,"h":6.73,"l":6.564,"n":11,"o":6.5905,"t":"2025-05-28T04:00:00Z","v":4906,"vw":6.578019},{"c":6.79,"h":6.919,"l":6.59,"n":27,"o":6.59,"t":"2025-05-29T04:00:00Z","v":1611,"vw":6.790068},{"c":7.04,"h":7.04,"l":7.04,"n":9,"o":7.04,"t":"2025-05-30T04:00:00Z","v":143,"vw":7.04},{"c":6.515,"h":7,"l":6.122,"n":125,"o":6.98,"t":"2025-06-02T04:00:00Z","v":10331,"vw":6.48516},{"c":6.515,"h":6.515,"l":6.515,"n":0,"o":6.515,"t":"2025-06-03T04:00:00Z","v":0,"vw":0},{"c":6.3,"h":6.31,"l":6.202,"n":61,"o":6.31,"t":"2025-06-04T04:00:00Z","v":6136,"vw":6.26049},{"c":6.32,"h":6.4717,"l":6.27,"n":56,"o":6.29,"t":"2025-06-05T04:00:00Z","v":1999,"vw":6.336297},{"c":6.2922,"h":6.2922,"l":6.16,"n":18,"o":6.16,"t":"2025-06-06T04:00:00Z","v":2067,"vw":6.208309},{"c":6.31,"h":6.32,"l":6.195,"n":124,"o":6.2,"t":"2025-06-09T04:00:00Z","v":4632,"vw":6.270392},{"c":6.26,"h":6.38,"l":6.2101,"n":39,"o":6.38,"t":"2025-06-10T04:00:00Z","v":803,"vw":6.283367},{"c":6.344,"h":7.05,"l":6.3,"n":143,"o":6.35,"t":"2025-06-11T04:00:00Z","v":6979,"vw":6.474675},{"c":6.27,"h":6.58,"l":6.1358,"n":86,"o":6.33,"t":"2025-06-12T04:00:00Z","v":6265,"vw":6.306767},{"c":6.2,"h":6.35,"l":6.2,"n":64,"o":6.21,"t":"2025-06-13T04:00:00Z","v":2897,"vw":6.22084},{"c":6.12,"h":6.23,"l":6.12,"n":91,"o":6.23,"t":"2025-06-16T04:00:00Z","v":3177,"vw":6.128304},{"c":6.03,"h":6.03,"l":6.03,"n":12,"o":6.03,"t":"2025-06-17T04:00:00Z","v":472,"vw":6.03},{"c":6.085,"h":6.085,"l":5.98,"n":14,"o":5.98,"t":"2025-06-18T04:00:00Z","v":684,"vw":6.012514},{"c":5.97,"h":6.02,"l":5.97,"n":33,"o":6,"t":"2025-06-20T04:00:00Z","v":1841,"vw":5.999665},{"c":6,"h":6.1072,"l":5.785,"n":52,"o":6.0686,"t":"2025-06-23T04:00:00Z","v":4734,"vw":6.03965},{"c":6.05,"h":6.05,"l":6.05,"n":9,"o":6.05,"t":"2025-06-24T04:00:00Z","v":208,"vw":6.05},{"c":6.07,"h":6.1229,"l":5.7883,"n":58,"o":5.7883,"t":"2025-06-25T04:00:00Z","v":8163,"vw":6.031542},{"c":6.01,"h":6.15,"l":5.9046,"n":28,"o":6.15,"t":"2025-06-26T04:00:00Z","v":3644,"vw":5.942488},{"c":6.0364,"h":6.0364,"l":5.83,"n":17,"o":6.01,"t":"2025-06-27T04:00:00Z","v":2407,"vw":6.025687},{"c":5.8,"h":5.96,"l":5.7,"n":71,"o":5.96,"t":"2025-06-30T04:00:00Z","v":8332,"vw":5.749841},{"c":5.81,"h":5.81,"l":5.81,"n":16,"o":5.81,"t":"2025-07-01T04:00:00Z","v":613,"vw":5.81},{"c":5.92,"h":5.93,"l":5.75,"n":30,"o":5.75,"t":"2025-07-02T04:00:00Z","v":3190,"vw":5.869456},{"c":5.92,"h":6,"l":5.9,"n":22,"o":5.98,"t":"2025-07-03T04:00:00Z","v":1793,"vw":5.959121},{"c":5.91,"h":6.05,"l":5.84,"n":30,"o":5.84,"t":"2025-07-07T04:00:00Z","v":2744,"vw":5.946989},{"c":6.14,"h":6.4238,"l":5.85,"n":108,"o":5.85,"t":"2025-07-08T04:00:00Z","v":1408,"vw":6.063933},{"c":6.1,"h":6.22,"l":5.7298,"n":232,"o":6.22,"t":"2025-07-09T04:00:00Z","v":36321,"vw":5.845979},{"c":6.07,"h":6.2908,"l":6.06,"n":133,"o":6.06,"t":"2025-07-10T04:00:00Z","v":4300,"vw":6.271873},{"c":5.95,"h":5.98,"l":5.95,"n":52,"o":5.98,"t":"2025-07-11T04:00:00Z","v":1480,"vw":5.961013},{"c":5.93,"h":5.93,"l":5.93,"n":47,"o":5.93,"t":"2025-07-14T04:00:00Z","v":405,"vw":5.93},{"c":6.31,"h":6.58,"l":6.0328,"n":87,"o":6.12,"t":"2025-07-15T04:00:00Z","v":7284,"vw":6.350212},{"c":6.16,"h":6.16,"l":6.0147,"n":28,"o":6.0291,"t":"2025-07-16T04:00:00Z","v":3201,"vw":6.023556},{"c":6.08,"h":6.31,"l":6.01,"n":31,"o":6.31,"t":"2025-07-17T04:00:00Z","v":1224,"vw":6.106257},{"c":5.9,"h":5.9,"l":5.9,"n":18,"o":5.9,"t":"2025-07-18T04:00:00Z","v":563,"vw":5.9},{"c":6.2,"h":6.34,"l":5.83,"n":105,"o":5.98,"t":"2025-07-21T04:00:00Z","v":4757,"vw":6.114026},{"c":6.15,"h":6.3,"l":6.12,"n":69,"o":6.12,"t":"2025-07-22T04:00:00Z","v":1135,"vw":6.200691},{"c":6.1,"h":6.12,"l":6.1,"n":34,"o":6.1,"t":"2025-07-23T04:00:00Z","v":1288,"vw":6.107775},{"c":6.17,"h":6.17,"l":6.03,"n":12,"o":6.03,"t":"2025-07-24T04:00:00Z","v":280,"vw":6.109914},{"c":6.132,"h":6.23,"l":6,"n":88,"o":6.03,"t":"2025-07-25T04:00:00Z","v":2432,"vw":6.111335},{"c":6,"h":6.19,"l":6,"n":30,"o":6.19,"t":"2025-07-28T04:00:00Z","v":908,"vw":6.050361},{"c":6.0001,"h":6.13,"l":6,"n":48,"o":6.13,"t":"2025-07-29T04:00:00Z","v":6186,"vw":6.010767},{"c":5.971,"h":5.98,"l":5.76,"n":38,"o":5.98,"t":"2025-07-30T04:00:00Z","v":2245,"vw":5.879949},{"c":6.05,"h":6.21,"l":5.9698,"n":41,"o":5.97,"t":"2025-07-31T04:00:00Z","v":4681,"vw":6.005233},{"c":5.725,"h":5.9499,"l":5.5147,"n":12,"o":5.5147,"t":"2025-08-01T04:00:00Z","v":4151,"vw":5.550822},{"c":5.76,"h":5.97,"l":5.55,"n":107,"o":5.97,"t":"2025-08-04T04:00:00Z","v":3025,"vw":5.762806},{"c":5.76,"h":5.76,"l":5.76,"n":0,"o":5.76,"t":"2025-08-05T04:00:00Z","v":0,"vw":0},{"c":5.5,"h":5.6864,"l":5.5,"n":25,"o":5.6864,"t":"2025-08-06T04:00:00Z","v":1431,"vw":5.538606},{"c":5.4566,"h":5.55,"l":5.4566,"n":37,"o":5.51,"t":"2025-08-07T04:00:00Z","v":2314,"vw":5.486532},{"c":5.7,"h":5.72,"l":5.5,"n":24,"o":5.5,"t":"2025-08-08T04:00:00Z","v":657,"vw":5.658042},{"c":5.32,"h":5.66,"l":5.32,"n":58,"o":5.6,"t":"2025-08-11T04:00:00Z","v":5294,"vw":5.526545},{"c":5.4854,"h":5.5,"l":5.4759,"n":34,"o":5.4759,"t":"2025-08-12T04:00:00Z","v":4001,"vw":5.488312},{"c":5.55,"h":5.55,"l":5.31,"n":78,"o":5.45,"t":"2025-08-13T04:00:00Z","v":11875,"vw":5.449385},{"c":5.5,"h":5.6261,"l":5.4,"n":48,"o":5.6261,"t":"2025-08-14T04:00:00Z","v":7090,"vw":5.459647},{"c":5.35,"h":5.5,"l":5.2501,"n":45,"o":5.5,"t":"2025-08-15T04:00:00Z","v":4125,"vw":5.363042},{"c":5.2,"h":5.5,"l":5.2,"n":83,"o":5.5,"t":"2025-08-18T04:00:00Z","v":8340,"vw":5.305783},{"c":5.2,"h":5.9,"l":5.2,"n":49,"o":5.9,"t":"2025-08-19T04:00:00Z","v":2984,"vw":5.367388},{"c":5.33,"h":5.4,"l":5.25,"n":21,"o":5.4,"t":"2025-08-20T04:00:00Z","v":3872,"vw":5.261616},{"c":5.33,"h":5.4688,"l":5.24,"n":22,"o":5.24,"t":"2025-08-21T04:00:00Z","v":526,"vw":5.353615},{"c":5.36,"h":5.45,"l":5.2,"n":40,"o":5.25,"t":"2025-08-22T04:00:00Z","v":3392,"vw":5.281823},{"c":5.6775,"h":5.6775,"l":5.13,"n":48,"o":5.13,"t":"2025-08-25T04:00:00Z","v":1450,"vw":5.398678},{"c":5.59,"h":5.68,"l":5.45,"n":40,"o":5.68,"t":"2025-08-26T04:00:00Z","v":1497,"vw":5.57356},{"c":5.3,"h":5.45,"l":5.3,"n":36,"o":5.415,"t":"2025-08-27T04:00:00Z","v":2193,"vw":5.36227},{"c":5.19,"h":5.19,"l":5.19,"n":20,"o":5.19,"t":"2025-08-28T04:00:00Z","v":408,"vw":5.19},{"c":5.2784,"h":5.2784,"l":5.16,"n":24,"o":5.16,"t":"2025-08-29T04:00:00Z","v":478,"vw":5.2192},{"c":5.2178,"h":5.3,"l":5.2,"n":47,"o":5.3,"t":"2025-09-02T04:00:00Z","v":3220,"vw":5.24297},{"c":5.5,"h":5.5,"l":5.2,"n":16,"o":5.2,"t":"2025-09-03T04:00:00Z","v":327,"vw":5.307914},{"c":5.5,"h":5.5,"l":5.5,"n":0,"o":5.5,"t":"2025-09-04T04:00:00Z","v":0,"vw":0},{"c":5.45,"h":5.45,"l":5.45,"n":13,"o":5.45,"t":"2025-09-05T04:00:00Z","v":327,"vw":5.45},{"c":5.25,"h":5.25,"l":5.25,"n":22,"o":5.25,"t":"2025-09-08T04:00:00Z","v":483,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":18,"o":5.22,"t":"2025-09-09T04:00:00Z","v":227,"vw":5.22},{"c":5.23,"h":5.23,"l":5.23,"n":13,"o":5.23,"t":"2025-09-10T04:00:00Z","v":382,"vw":5.23},{"c":5.4999,"h":5.4999,"l":5.23,"n":21,"o":5.23,"t":"2025-09-11T04:00:00Z","v":852,"vw":5.399817},{"c":5.14,"h":5.4,"l":5.14,"n":63,"o":5.2686,"t":"2025-09-12T04:00:00Z","v":5756,"vw":5.178442},{"c":5.25,"h":5.5,"l":5.14,"n":74,"o":5.26,"t":"2025-09-15T04:00:00Z","v":18298,"vw":5.457207},{"c":5.3415,"h":5.3415,"l":5.2,"n":20,"o":5.2,"t":"2025-09-16T04:00:00Z","v":2057,"vw":5.32333},{"c":5.3,"h":5.3,"l":5.14,"n":15,"o":5.14,"t":"2025-09-17T04:00:00Z","v":446,"vw":5.223333},{"c":5.5,"h":5.5,"l":5.35,"n":41,"o":5.48,"t":"2025-09-18T04:00:00Z","v":2891,"vw":5.45094},{"c":5.715,"h":5.9299,"l":5.49,"n":24,"o":5.49,"t":"2025-09-19T04:00:00Z","v":1650,"vw":5.686217},{"c":5.71,"h":5.84,"l":5.5,"n":35,"o":5.84,"t":"2025-09-22T04:00:00Z","v":2104,"vw":5.671429},{"c":5.9825,"h":7.6,"l":5.8,"n":1421,"o":5.91,"t":"2025-09-23T04:00:00Z","v":94643,"vw":6.708794},{"c":6,"h":6.3,"l":5.8,"n":53,"o":5.88,"t":"2025-09-24T04:00:00Z","v":3045,"vw":5.927654},{"c":6.04,"h":6.3228,"l":5.81,"n":41,"o":5.81,"t":"2025-09-25T04:00:00Z","v":2419,"vw":6.036791},{"c":6.095,"h":6.095,"l":5.84,"n":24,"o":5.84,"t":"2025-09-26T04:00:00Z","v":510,"vw":5.9675},{"c":6.01,"h":6.03,"l":5.82,"n":23,"o":5.82,"t":"2025-09-29T04:00:00Z","v":809,"vw":5.9675},{"c":6,"h":6.35,"l":6,"n":32,"o":6,"t":"2025-09-30T04:00:00Z","v":889,"vw":6.157692},{"c":5.9396,"h":6.0002,"l":5.83,"n":23,"o":6.0002,"t":"2025-10-01T04:00:00Z","v":1487,"vw":5.938338},{"c":5.804,"h":6.1698,"l":5.5281,"n":37,"o":6,"t":"2025-10-02T04:00:00Z","v":3240,"vw":5.785817},{"c":5.845,"h":5.9,"l":5.75,"n":96,"o":5.9,"t":"2025-10-03T04:00:00Z","v":11333,"vw":5.833136},{"c":5.59,"h":5.995,"l":5.48,"n":162,"o":5.72,"t":"2025-10-06T04:00:00Z","v":15136,"vw":5.671784},{"c":5.7,"h":5.7,"l":5.7,"n":30,"o":5.7,"t":"2025-10-07T04:00:00Z","v":314,"vw":5.7},{"c":5.9,"h":5.9,"l":5.4,"n":91,"o":5.5825,"t":"2025-10-08T04:00:00Z","v":16528,"vw":5.630062},{"c":5.81,"h":5.98,"l":5.7631,"n":24,"o":5.98,"t":"2025-10-09T04:00:00Z","v":1422,"vw":5.833007},{"c":5.9845,"h":6,"l":5.76,"n":77,"o":5.76,"t":"2025-10-10T04:00:00Z","v":11317,"vw":5.807017},{"c":5.875,"h":6,"l":5.7501,"n":41,"o":6,"t":"2025-10-13T04:00:00Z","v":3146,"vw":5.848382},{"c":5.7871,"h":5.88,"l":5.5,"n":45,"o":5.88,"t":"2025-10-14T04:00:00Z","v":2531,"vw":5.7391},{"c":5.67,"h":5.78,"l":5.67,"n":26,"o":5.67,"t":"2025-10-15T04:00:00Z","v":2703,"vw":5.764832},{"c":5.66,"h":5.705,"l":5.65,"n":49,"o":5.65,"t":"2025-10-16T04:00:00Z","v":3476,"vw":5.693451},{"c":5.66,"h":5.71,"l":5.66,"n":57,"o":5.71,"t":"2025-10-17T04:00:00Z","v":4830,"vw":5.678143},{"c":5.77,"h":5.78,"l":5.715,"n":61,"o":5.78,"t":"2025-10-20T04:00:00Z","v":3564,"vw":5.7311},{"c":5.65,"h":5.79,"l":5.4401,"n":45,"o":5.79,"t":"2025-10-21T04:00:00Z","v":4709,"vw":5.630606},{"c":5.82,"h":5.9,"l":5.64,"n":81,"o":5.64,"t":"2025-10-22T04:00:00Z","v":25042,"vw":5.754385},{"c":5.85,"h":5.9881,"l":5.7,"n":87,"o":5.73,"t":"2025-10-23T04:00:00Z","v":71350,"vw":5.834932},{"c":6.38,"h":6.38,"l":5.79,"n":59,"o":5.79,"t":"2025-10-24T04:00:00Z","v":3601,"vw":5.958016},{"c":6.44,"h":6.44,"l":6.15,"n":255,"o":6.4,"t":"2025-10-27T04:00:00Z","v":2929,"vw":6.366944},{"c":6.15,"h":6.43,"l":6.15,"n":43,"o":6.42,"t":"2025-10-28T04:00:00Z","v":1596,"vw":6.260957},{"c":6.2577,"h":6.2577,"l":5.9,"n":38,"o":6.23,"t":"2025-10-29T04:00:00Z","v":2444,"vw":6.088088},{"c":6.07,"h":6.16,"l":5.8001,"n":22,"o":6.16,"t":"2025-10-30T04:00:00Z","v":817,"vw":6.066809},{"c":6.1628,"h":6.25,"l":5.99,"n":54,"o":5.99,"t":"2025-10-31T04:00:00Z","v":980,"vw":6.174059},{"c":6.1586,"h":6.1586,"l":6.11,"n":66,"o":6.11,"t":"2025-11-03T05:00:00Z","v":800,"vw":6.149859},{"c":6,"h":6.107,"l":5.9737,"n":94,"o":6.05,"t":"2025-11-04T05:00:00Z","v":1917,"vw":6.021724},{"c":6.09,"h":6.09,"l":6.09,"n":42,"o":6.09,"t":"2025-11-05T05:00:00Z","v":267,"vw":6.09},{"c":6.1707,"h":6.1707,"l":5.9417,"n":24,"o":6.12,"t":"2025-11-06T05:00:00Z","v":524,"vw":6.077467},{"c":5.9,"h":6.07,"l":5.9,"n":32,"o":6.07,"t":"2025-11-07T05:00:00Z","v":2316,"vw":5.977741},{"c":5.9236,"h":5.9236,"l":5.84,"n":45,"o":5.8564,"t":"2025-11-10T05:00:00Z","v":521,"vw":5.867565},{"c":5.84,"h":5.99,"l":5.84,"n":75,"o":5.84,"t":"2025-11-11T05:00:00Z","v":809,"vw":5.908105},{"c":5.8301,"h":5.9,"l":5.83,"n":21,"o":5.83,"t":"2025-11-12T05:00:00Z","v":1368,"vw":5.845542},{"c":5.85,"h":5.9,"l":5.8,"n":33,"o":5.9,"t":"2025-11-13T05:00:00Z","v":834,"vw":5.85863},{"c":5.7435,"h":5.835,"l":5.65,"n":37,"o":5.8,"t":"2025-11-14T05:00:00Z","v":2596,"vw":5.763633},{"c":5.67,"h":5.7001,"l":5.65,"n":39,"o":5.67,"t":"2025-11-17T05:00:00Z","v":1835,"vw":5.672395},{"c":5.6001,"h":5.8867,"l":5.6001,"n":47,"o":5.63,"t":"2025-11-18T05:00:00Z","v":1959,"vw":5.667575},{"c":5.7732,"h":5.7732,"l":5.6,"n":23,"o":5.6,"t":"2025-11-19T05:00:00Z","v":941,"vw":5.748457},{"c":5.6241,"h":5.68,"l":5.6,"n":43,"o":5.68,"t":"2025-11-20T05:00:00Z","v":4432,"vw":5.628062},{"c":5.8899,"h":5.8899,"l":5.55,"n":47,"o":5.73,"t":"2025-11-21T05:00:00Z","v":2178,"vw":5.720458},{"c":5.7,"h":6,"l":5.7,"n":40,"o":6,"t":"2025-11-24T05:00:00Z","v":1252,"vw":5.885},{"c":5.6,"h":5.6,"l":5.5,"n":36,"o":5.6,"t":"2025-11-25T05:00:00Z","v":3232,"vw":5.506594},{"c":5.6,"h":5.6,"l":5.6,"n":340,"o":5.6,"t":"2025-11-26T05:00:00Z","v":16594,"vw":5.6},{"c":6.725,"h":7.3,"l":6,"n":754,"o":6,"t":"2025-11-28T05:00:00Z","v":39945,"vw":6.801411},{"c":6.1,"h":7.2,"l":6.03,"n":404,"o":7.05,"t":"2025-12-01T05:00:00Z","v":23002,"vw":6.513641},{"c":5.9968,"h":6.21,"l":5.9,"n":110,"o":6.21,"t":"2025-12-02T05:00:00Z","v":4125,"vw":6.023167},{"c":5.84,"h":6.07,"l":5.7,"n":138,"o":6.07,"t":"2025-12-03T05:00:00Z","v":8046,"vw":5.859637},{"c":5.99,"h":6,"l":5.715,"n":150,"o":5.895,"t":"2025-12-04T05:00:00Z","v":11311,"vw":5.955378},{"c":6,"h":6.1,"l":5.87,"n":114,"o":5.87,"t":"2025-12-05T05:00:00Z","v":12748,"vw":6.001315},{"c":6,"h":6.36,"l":5.91,"n":353,"o":5.91,"t":"2025-12-08T05:00:00Z","v":39145,"vw":6.05108},{"c":6.0199,"h":6.0199,"l":5.85,"n":163,"o":5.9,"t":"2025-12-09T05:00:00Z","v":13051,"vw":5.885937},{"c":6.04,"h":6.24,"l":5.91,"n":137,"o":6.09,"t":"2025-12-10T05:00:00Z","v":5939,"vw":6.108192},{"c":6.34,"h":6.49,"l":5.95,"n":235,"o":5.95,"t":"2025-12-11T05:00:00Z","v":20388,"vw":6.270946},{"c":6.36,"h":6.4909,"l":6.08,"n":122,"o":6.26,"t":"2025-12-12T05:00:00Z","v":8680,"vw":6.352131},{"c":6.21,"h":6.23,"l":6.21,"n":57,"o":6.21,"t":"2025-12-15T05:00:00Z","v":2581,"vw":6.219689},{"c":6.38,"h":6.53,"l":6.2601,"n":127,"o":6.3,"t":"2025-12-16T05:00:00Z","v":16688,"vw":6.447616},{"c":6.14,"h":6.31,"l":5.78,"n":36,"o":6.26,"t":"2025-12-17T05:00:00Z","v":2961,"vw":6.074723},{"c":6.09,"h":6.2,"l":5.85,"n":36,"o":5.85,"t":"2025-12-18T05:00:00Z","v":2407,"vw":6.103837},{"c":7.13,"h":7.15,"l":6.3,"n":341,"o":6.53,"t":"2025-12-19T05:00:00Z","v":54139,"vw":6.673831},{"c":6.93,"h":7.1,"l":6.638,"n":64,"o":7.1,"t":"2025-12-22T05:00:00Z","v":4583,"vw":6.931896},{"c":6.79,"h":6.93,"l":6.5822,"n":73,"o":6.83,"t":"2025-12-23T05:00:00Z","v":28381,"vw":6.792043},{"c":6.79,"h":6.9,"l":6.79,"n":45,"o":6.9,"t":"2025-12-24T05:00:00Z","v":9042,"vw":6.828124},{"c":7.1,"h":7.3,"l":6.83,"n":320,"o":6.83,"t":"2025-12-26T05:00:00Z","v":61188,"vw":7.100987},{"c":7.295,"h":7.49,"l":7.16,"n":133,"o":7.2652,"t":"2025-12-29T05:00:00Z","v":15061,"vw":7.307332},{"c":8.75,"h":9.64,"l":7.3457,"n":1321,"o":7.3457,"t":"2025-12-30T05:00:00Z","v":98156,"vw":8.569272},{"c":8.55,"h":9.1199,"l":7.99,"n":542,"o":8.72,"t":"2025-12-31T05:00:00Z","v":51046,"vw":8.533668},{"c":8.15,"h":8.86,"l":8.1,"n":1202,"o":8.56,"t":"2026-01-02T05:00:00Z","v":20175,"vw":8.346225},{"c":7.68,"h":8.15,"l":7.55,"n":154,"o":8.15,"t":"2026-01-05T05:00:00Z","v":14716,"vw":7.721249},{"c":7.55,"h":7.91,"l":7.52,"n":164,"o":7.5561,"t":"2026-01-06T05:00:00Z","v":37426,"vw":7.657427},{"c":7.36,"h":7.455,"l":7.2501,"n":49,"o":7.2501,"t":"2026-01-07T05:00:00Z","v":2249,"vw":7.398189},{"c":6.99,"h":7.25,"l":6.99,"n":691,"o":7.25,"t":"2026-01-08T05:00:00Z","v":7620,"vw":7.231539},{"c":7.06,"h":7.1,"l":6.81,"n":83,"o":6.95,"t":"2026-01-09T05:00:00Z","v":4160,"vw":6.973834},{"c":8.41,"h":9.5899,"l":7.42,"n":2474,"o":7.42,"t":"2026-01-12T05:00:00Z","v":214066,"vw":8.407144},{"c":7.77,"h":8.25,"l":7.65,"n":566,"o":8.25,"t":"2026-01-13T05:00:00Z","v":26586,"vw":7.854402},{"c":7.69,"h":7.89,"l":7.69,"n":225,"o":7.89,"t":"2026-01-14T05:00:00Z","v":6716,"vw":7.752546},{"c":7.89,"h":7.89,"l":7.63,"n":102,"o":7.63,"t":"2026-01-15T05:00:00Z","v":8964,"vw":7.82399},{"c":8.13,"h":8.3,"l":7.89,"n":718,"o":7.89,"t":"2026-01-16T05:00:00Z","v":15538,"vw":8.149079},{"c":8.94,"h":9.19,"l":8.15,"n":576,"o":8.15,"t":"2026-01-20T05:00:00Z","v":47513,"vw":8.64147},{"c":9.03,"h":9.1,"l":8.66,"n":219,"o":8.94,"t":"2026-01-21T05:00:00Z","v":50532,"vw":8.907136},{"c":9.4,"h":9.56,"l":8.92,"n":347,"o":9.04,"t":"2026-01-22T05:00:00Z","v":44784,"vw":9.152535},{"c":8.95,"h":9.39,"l":8.7781,"n":642,"o":9.39,"t":"2026-01-23T05:00:00Z","v":45966,"vw":9.059747},{"c":9.05,"h":9.1,"l":8.83,"n":155,"o":8.83,"t":"2026-01-26T05:00:00Z","v":15564,"vw":8.979459},{"c":9.09,"h":9.16,"l":8.92,"n":246,"o":9.1,"t":"2026-01-27T05:00:00Z","v":50233,"vw":9.053899},{"c":9.11,"h":9.45,"l":8.94,"n":402,"o":8.94,"t":"2026-01-28T05:00:00Z","v":54861,"vw":9.22229},{"c":9.25,"h":9.29,"l":8.97,"n":373,"o":9.0595,"t":"2026-01-29T05:00:00Z","v":29281,"vw":9.188897},{"c":9.05,"h":9.25,"l":8.93,"n":245,"o":9.25,"t":"2026-01-30T05:00:00Z","v":22238,"vw":9.03824},{"c":8.96,"h":9.19,"l":8.96,"n":152,"o":9.05,"t":"2026-02-02T05:00:00Z","v":9856,"vw":9.059272},{"c":8.96,"h":9.01,"l":8.75,"n":233,"o":9,"t":"2026-02-03T05:00:00Z","v":31811,"vw":8.938392},{"c":9.06,"h":9.195,"l":9,"n":537,"o":9.08,"t":"2026-02-04T05:00:00Z","v":63352,"vw":9.0966},{"c":8.84,"h":9.06,"l":8.6843,"n":1124,"o":9.06,"t":"2026-02-05T05:00:00Z","v":37072,"vw":8.942138},{"c":9.06,"h":9.15,"l":8.97,"n":276,"o":8.98,"t":"2026-02-06T05:00:00Z","v":40637,"vw":9.02727},{"c":8.99,"h":9.06,"l":8.69,"n":373,"o":9.06,"t":"2026-02-09T05:00:00Z","v":44074,"vw":8.937047},{"c":8.94,"h":9.08,"l":8.89,"n":162,"o":8.89,"t":"2026-02-10T05:00:00Z","v":24189,"vw":9.036165},{"c":9,"h":9.13,"l":8.795,"n":363,"o":9.02,"t":"2026-02-11T05:00:00Z","v":33519,"vw":9.029472},{"c":9.46,"h":9.96,"l":9.08,"n":1393,"o":9.08,"t":"2026-02-12T05:00:00Z","v":116579,"vw":9.716956},{"c":9.29,"h":9.48,"l":9.154,"n":423,"o":9.45,"t":"2026-02-13T05:00:00Z","v":48119,"vw":9.345475},{"c":10.14,"h":10.3,"l":9.14,"n":794,"o":9.29,"t":"2026-02-17T05:00:00Z","v":68747,"vw":9.569855},{"c":9.97,"h":10.3899,"l":9.97,"n":194,"o":10.33,"t":"2026-02-18T05:00:00Z","v":21523,"vw":10.107238},{"c":9.32,"h":9.97,"l":9.276,"n":181,"o":9.97,"t":"2026-02-19T05:00:00Z","v":12522,"vw":9.464356},{"c":9.24,"h":9.46,"l":9.11,"n":134,"o":9.46,"t":"2026-02-20T05:00:00Z","v":10551,"vw":9.262586},{"c":9.1,"h":9.3,"l":8.63,"n":183,"o":9.3,"t":"2026-02-23T05:00:00Z","v":12739,"vw":8.995513},{"c":8.9,"h":9.2321,"l":8.7,"n":209,"o":9.1,"t":"2026-02-24T05:00:00Z","v":25498,"vw":9.035182},{"c":8.93,"h":9.0185,"l":8.8,"n":143,"o":9,"t":"2026-02-25T05:00:00Z","v":8246,"vw":8.903986},{"c":9,"h":9.105,"l":8.85,"n":123,"o":9,"t":"2026-02-26T05:00:00Z","v":17510,"vw":8.920579},{"c":9,"h":9.14,"l":8.91,"n":222,"o":9.03,"t":"2026-02-27T05:00:00Z","v":22529,"vw":9.048639},{"c":9.1,"h":9.1,"l":8.9,"n":138,"o":9.02,"t":"2026-03-02T05:00:00Z","v":15915,"vw":9.036032},{"c":9,"h":9.07,"l":9,"n":202,"o":9.05,"t":"2026-03-03T05:00:00Z","v":58426,"vw":9.008351},{"c":8.84,"h":8.95,"l":8.72,"n":79,"o":8.95,"t":"2026-03-04T05:00:00Z","v":8295,"vw":8.89272},{"c":9.08,"h":9.1,"l":8.64,"n":356,"o":8.74,"t":"2026-03-05T05:00:00Z","v":48809,"vw":8.977315},{"c":8.88,"h":9,"l":8.88,"n":55,"o":8.91,"t":"2026-03-06T05:00:00Z","v":2279,"vw":8.920187},{"c":8.98,"h":8.9915,"l":8.7501,"n":83,"o":8.7501,"t":"2026-03-09T04:00:00Z","v":4017,"vw":8.933634},{"c":8.81,"h":8.97,"l":8.71,"n":140,"o":8.97,"t":"2026-03-10T04:00:00Z","v":6343,"vw":8.808308},{"c":8.88,"h":8.88,"l":8.5,"n":541,"o":8.6,"t":"2026-03-11T04:00:00Z","v":26665,"vw":8.760321},{"c":8.61,"h":8.88,"l":8.61,"n":80,"o":8.87,"t":"2026-03-12T04:00:00Z","v":5181,"vw":8.705966},{"c":8.26,"h":8.8199,"l":8.08,"n":177,"o":8.5,"t":"2026-03-13T04:00:00Z","v":44390,"vw":8.484255},{"c":8.31,"h":8.36,"l":8.07,"n":242,"o":8.25,"t":"2026-03-16T04:00:00Z","v":20594,"vw":8.27086},{"c":7.97,"h":8.25,"l":7.909,"n":145,"o":8.25,"t":"2026-03-17T04:00:00Z","v":25523,"vw":8.089791},{"c":8.05,"h":8.54,"l":7.8719,"n":187,"o":7.8719,"t":"2026-03-18T04:00:00Z","v":23163,"vw":7.997721},{"c":7.88,"h":8.13,"l":7.52,"n":247,"o":8,"t":"2026-03-19T04:00:00Z","v":53786,"vw":7.8691},{"c":7.58,"h":7.8,"l":7.31,"n":360,"o":7.8,"t":"2026-03-20T04:00:00Z","v":21772,"vw":7.540388},{"c":7.72,"h":7.79,"l":7.5,"n":176,"o":7.56,"t":"2026-03-23T04:00:00Z","v":37177,"vw":7.593495},{"c":7.71,"h":7.72,"l":7.62,"n":207,"o":7.72,"t":"2026-03-24T04:00:00Z","v":20708,"vw":7.700219},{"c":7.74,"h":7.75,"l":7.68,"n":110,"o":7.71,"t":"2026-03-25T04:00:00Z","v":13454,"vw":7.710212},{"c":7.8,"h":7.9149,"l":7.62,"n":133,"o":7.62,"t":"2026-03-26T04:00:00Z","v":12721,"vw":7.837435},{"c":7.39,"h":7.88,"l":7.29,"n":267,"o":7.88,"t":"2026-03-27T04:00:00Z","v":30634,"vw":7.61292},{"c":7.34,"h":7.39,"l":7.27,"n":81,"o":7.39,"t":"2026-03-30T04:00:00Z","v":4680,"vw":7.336629},{"c":7.82,"h":7.8848,"l":7.32,"n":143,"o":7.39,"t":"2026-03-31T04:00:00Z","v":50812,"vw":7.494608},{"c":7.62,"h":7.78,"l":7.45,"n":60,"o":7.78,"t":"2026-04-01T04:00:00Z","v":1468,"vw":7.703825},{"c":7.55,"h":7.703,"l":7.48,"n":822,"o":7.655,"t":"2026-04-02T04:00:00Z","v":3018,"vw":7.542138},{"c":7.6,"h":7.65,"l":7.29,"n":95,"o":7.5,"t":"2026-04-06T04:00:00Z","v":3468,"vw":7.55083},{"c":7.46,"h":7.5,"l":7.35,"n":34,"o":7.5,"t":"2026-04-07T04:00:00Z","v":1631,"vw":7.408604},{"c":7.55,"h":7.5504,"l":7.5,"n":61,"o":7.51,"t":"2026-04-08T04:00:00Z","v":5397,"vw":7.540657},{"c":7.41,"h":7.55,"l":7.365,"n":89,"o":7.49,"t":"2026-04-09T04:00:00Z","v":22731,"vw":7.538719},{"c":7.48,"h":7.48,"l":7.34,"n":88,"o":7.34,"t":"2026-04-10T04:00:00Z","v":782,"vw":7.428936},{"c":7.25,"h":7.38,"l":7.1,"n":151,"o":7.38,"t":"2026-04-13T04:00:00Z","v":30069,"vw":7.181842},{"c":7.1698,"h":7.31,"l":6.9501,"n":376,"o":7.04,"t":"2026-04-14T04:00:00Z","v":57355,"vw":7.091498},{"c":7.11,"h":7.18,"l":7.04,"n":216,"o":7.11,"t":"2026-04-15T04:00:00Z","v":45637,"vw":7.104923},{"c":7.04,"h":7.1,"l":7,"n":95,"o":7.1,"t":"2026-04-16T04:00:00Z","v":15303,"vw":7.072374},{"c":7.07,"h":7.1499,"l":6.8101,"n":79,"o":7.02,"t":"2026-04-17T04:00:00Z","v":19950,"vw":6.961959},{"c":7.04,"h":7.09,"l":6.79,"n":181,"o":6.98,"t":"2026-04-20T04:00:00Z","v":11804,"vw":6.974921},{"c":6.88,"h":7.02,"l":6.81,"n":178,"o":6.95,"t":"2026-04-21T04:00:00Z","v":14121,"vw":6.906169},{"c":7.02,"h":7.08,"l":6.9,"n":82,"o":6.97,"t":"2026-04-22T04:00:00Z","v":4922,"vw":6.967111},{"c":6.87,"h":7.01,"l":6.87,"n":64,"o":6.95,"t":"2026-04-23T04:00:00Z","v":1491,"vw":6.92284},{"c":6.81,"h":6.89,"l":6.8,"n":47,"o":6.81,"t":"2026-04-24T04:00:00Z","v":2616,"vw":6.817168},{"c":6.89,"h":6.95,"l":6.8502,"n":68,"o":6.87,"t":"2026-04-27T04:00:00Z","v":2045,"vw":6.869659},{"c":6.41,"h":6.8,"l":6.2,"n":357,"o":6.79,"t":"2026-04-28T04:00:00Z","v":55060,"vw":6.450552},{"c":6.47,"h":6.54,"l":6.26,"n":264,"o":6.45,"t":"2026-04-29T04:00:00Z","v":11591,"vw":6.32853},{"c":6.84,"h":6.9799,"l":6.42,"n":82,"o":6.55,"t":"2026-04-30T04:00:00Z","v":5799,"vw":6.78376},{"c":6.91,"h":6.9799,"l":6.76,"n":136,"o":6.76,"t":"2026-05-01T04:00:00Z","v":1599,"vw":6.88665},{"c":6.89,"h":7,"l":6.81,"n":774,"o":6.81,"t":"2026-05-04T04:00:00Z","v":5404,"vw":6.967638},{"c":6.93,"h":6.98,"l":6.93,"n":1042,"o":6.98,"t":"2026-05-05T04:00:00Z","v":3319,"vw":6.942642},{"c":6.67,"h":6.98,"l":6.64,"n":297,"o":6.95,"t":"2026-05-06T04:00:00Z","v":29071,"vw":6.916784},{"c":6.71,"h":6.971,"l":6.48,"n":391,"o":6.6,"t":"2026-05-07T04:00:00Z","v":22291,"vw":6.692694},{"c":6.34,"h":6.82,"l":5.2893,"n":771,"o":6.82,"t":"2026-05-08T04:00:00Z","v":41228,"vw":6.027139},{"c":6.21,"h":6.305,"l":6.01,"n":161,"o":6.26,"t":"2026-05-11T04:00:00Z","v":13045,"vw":6.206071},{"c":6.125,"h":6.2,"l":6.125,"n":862,"o":6.2,"t":"2026-05-12T04:00:00Z","v":1167,"vw":6.15},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-13T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-14T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-15T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-18T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-19T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-20T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-21T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-22T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-26T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-27T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-28T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-05-29T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-01T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-02T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-03T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-04T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-05T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-08T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-09T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-10T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-11T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-12T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-15T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-16T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-17T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-18T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-22T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-23T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-24T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-25T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-26T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-29T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-06-30T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-07-01T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-07-02T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-07-06T04:00:00Z","v":0,"vw":0},{"c":6.125,"h":6.125,"l":6.125,"n":0,"o":6.125,"t":"2026-07-07T04:00:00Z","v":0,"vw":0},{"c":5.25,"h":5.74,"l":4.2101,"n":612,"o":5,"t":"2026-07-08T04:00:00Z","v":81956,"vw":4.77177},{"c":5.635,"h":5.74,"l":5.02,"n":1012,"o":5.21,"t":"2026-07-09T04:00:00Z","v":106579,"vw":5.31154},{"c":5.07,"h":5.55,"l":5,"n":479,"o":5.55,"t":"2026-07-10T04:00:00Z","v":46278,"vw":5.188042},{"c":5.41,"h":5.5,"l":5.05,"n":419,"o":5.05,"t":"2026-07-13T04:00:00Z","v":44585,"vw":5.346417},{"c":5.46,"h":5.5901,"l":5.39,"n":230,"o":5.39,"t":"2026-07-14T04:00:00Z","v":23772,"vw":5.469746},{"c":5.48,"h":5.6,"l":5.3,"n":271,"o":5.4,"t":"2026-07-15T04:00:00Z","v":46334,"vw":5.472345},{"c":5.45,"h":5.545,"l":5.33,"n":244,"o":5.47,"t":"2026-07-16T04:00:00Z","v":52800,"vw":5.453927},{"c":5.3,"h":5.47,"l":5.25,"n":152,"o":5.37,"t":"2026-07-17T04:00:00Z","v":29873,"vw":5.328137},{"c":5.23,"h":5.31,"l":5.11,"n":134,"o":5.2696,"t":"2026-07-20T04:00:00Z","v":3033,"vw":5.213518},{"c":5.25,"h":5.39,"l":5.12,"n":96,"o":5.1268,"t":"2026-07-21T04:00:00Z","v":9180,"vw":5.179256},{"c":5.18,"h":5.38,"l":5.07,"n":117,"o":5.24,"t":"2026-07-22T04:00:00Z","v":19901,"vw":5.203562},{"c":5.04,"h":5.24,"l":5.03,"n":330,"o":5.11,"t":"2026-07-23T04:00:00Z","v":55910,"vw":5.087621},{"c":5.035,"h":5.22,"l":5,"n":190,"o":5.09,"t":"2026-07-24T04:00:00Z","v":15393,"vw":5.088486},{"c":5.16,"h":5.17,"l":4.99,"n":414,"o":4.99,"t":"2026-07-27T04:00:00Z","v":25891,"vw":5.095827},{"c":5.04,"h":5.2608,"l":4.9,"n":233,"o":5.12,"t":"2026-07-28T04:00:00Z","v":12497,"vw":5.058589},{"c":4.95,"h":5.29,"l":4.88,"n":173,"o":5.04,"t":"2026-07-29T04:00:00Z","v":21963,"vw":5.083338},{"c":5.05,"h":5.08,"l":4.94,"n":110,"o":5.02,"t":"2026-07-30T04:00:00Z","v":6475,"vw":5.030657},{"c":5.08,"h":5.1,"l":5.08,"n":31,"o":5.1,"t":"2026-07-31T04:00:00Z","v":743,"vw":5.087394},{"c":5.7,"h":5.8636,"l":5.1,"n":491,"o":5.1,"t":"2026-08-03T04:00:00Z","v":69036,"vw":5.648378},{"c":5.75,"h":5.9256,"l":5.62,"n":134,"o":5.79,"t":"2026-08-04T04:00:00Z","v":28390,"vw":5.685119},{"c":5.79,"h":5.85,"l":5.65,"n":93,"o":5.77,"t":"2026-08-05T04:00:00Z","v":11288,"vw":5.77915},{"c":5.68,"h":5.9,"l":5.6606,"n":111,"o":5.805,"t":"2026-08-06T04:00:00Z","v":11218,"vw":5.755078},{"c":5.72,"h":5.834,"l":5.63,"n":148,"o":5.63,"t":"2026-08-07T04:00:00Z","v":9834,"vw":5.712506},{"c":5.87,"h":6.1752,"l":5.73,"n":396,"o":5.85,"t":"2026-08-10T04:00:00Z","v":73454,"vw":5.882133},{"c":5.9,"h":6.17,"l":5.76,"n":671,"o":6.16,"t":"2026-08-11T04:00:00Z","v":111927,"vw":5.945635},{"c":5.97,"h":6.17,"l":5.9,"n":143,"o":5.98,"t":"2026-08-12T04:00:00Z","v":23461,"vw":6.041547},{"c":5.92,"h":6.07,"l":5.92,"n":388,"o":5.95,"t":"2026-08-13T04:00:00Z","v":40195,"vw":5.971717},{"c":5.87,"h":6.0893,"l":5.6901,"n":421,"o":6,"t":"2026-08-14T04:00:00Z","v":28660,"vw":5.904382},{"c":5.86,"h":5.95,"l":5.77,"n":196,"o":5.91,"t":"2026-08-17T04:00:00Z","v":27068,"vw":5.895917},{"c":5.79,"h":5.99,"l":5.78,"n":230,"o":5.78,"t":"2026-08-18T04:00:00Z","v":15296,"vw":5.92479},{"c":5.96,"h":5.98,"l":5.78,"n":120,"o":5.865,"t":"2026-08-19T04:00:00Z","v":9990,"vw":5.932397},{"c":5.86,"h":5.935,"l":5.86,"n":47,"o":5.88,"t":"2026-08-20T04:00:00Z","v":3166,"vw":5.868351},{"c":5.93,"h":5.94,"l":5.83,"n":129,"o":5.83,"t":"2026-08-21T04:00:00Z","v":6758,"vw":5.891927},{"c":5.83,"h":5.96,"l":5.83,"n":68,"o":5.86,"t":"2026-08-24T04:00:00Z","v":1174,"vw":5.881112},{"c":5.75,"h":5.75,"l":5.73,"n":32,"o":5.73,"t":"2026-08-25T04:00:00Z","v":4091,"vw":5.744195},{"c":5.87,"h":5.87,"l":5.77,"n":30,"o":5.77,"t":"2026-08-26T04:00:00Z","v":1044,"vw":5.809647},{"c":5.84,"h":5.98,"l":5.82,"n":116,"o":5.92,"t":"2026-08-27T04:00:00Z","v":5305,"vw":5.849849},{"c":5.84,"h":5.905,"l":5.78,"n":61,"o":5.78,"t":"2026-08-28T04:00:00Z","v":3768,"vw":5.841633},{"c":5.84,"h":5.89,"l":5.84,"n":44,"o":5.89,"t":"2026-08-31T04:00:00Z","v":912,"vw":5.855359},{"c":5.75,"h":5.955,"l":5.75,"n":234,"o":5.86,"t":"2026-09-01T04:00:00Z","v":39747,"vw":5.90985},{"c":5.82,"h":5.8899,"l":5.71,"n":116,"o":5.71,"t":"2026-09-02T04:00:00Z","v":6632,"vw":5.856714},{"c":5.64,"h":5.91,"l":5.6,"n":104,"o":5.84,"t":"2026-09-03T04:00:00Z","v":15238,"vw":5.772946},{"c":5.7,"h":5.7451,"l":5.57,"n":81,"o":5.57,"t":"2026-09-04T04:00:00Z","v":4945,"vw":5.663446},{"c":5.56,"h":5.7,"l":5.56,"n":78,"o":5.7,"t":"2026-09-08T04:00:00Z","v":1166,"vw":5.673012},{"c":5.5,"h":5.56,"l":5.5,"n":52,"o":5.56,"t":"2026-09-09T04:00:00Z","v":1383,"vw":5.55},{"c":5.64,"h":5.64,"l":5.45,"n":26,"o":5.45,"t":"2026-09-10T04:00:00Z","v":795,"vw":5.476243},{"c":5.63,"h":5.745,"l":5.452,"n":52,"o":5.65,"t":"2026-09-11T04:00:00Z","v":1294,"vw":5.645066},{"c":5.57,"h":5.655,"l":5.54,"n":44,"o":5.54,"t":"2026-09-14T04:00:00Z","v":676,"vw":5.581},{"c":5.29,"h":5.5,"l":5.29,"n":103,"o":5.5,"t":"2026-09-15T04:00:00Z","v":5502,"vw":5.392024},{"c":5.255,"h":5.385,"l":5.1307,"n":114,"o":5.25,"t":"2026-09-16T04:00:00Z","v":5025,"vw":5.180458},{"c":5.37,"h":5.37,"l":5.33,"n":44,"o":5.33,"t":"2026-09-17T04:00:00Z","v":2038,"vw":5.334579},{"c":5.325,"h":5.48,"l":5.325,"n":28,"o":5.48,"t":"2026-09-18T04:00:00Z","v":3135,"vw":5.334668},{"c":5.35,"h":5.35,"l":5.2767,"n":32,"o":5.35,"t":"2026-09-21T04:00:00Z","v":372,"vw":5.327236},{"c":5.33,"h":5.495,"l":5.33,"n":25,"o":5.37,"t":"2026-09-22T04:00:00Z","v":361,"vw":5.394263},{"c":5.23,"h":5.44,"l":5.2,"n":52,"o":5.23,"t":"2026-09-23T04:00:00Z","v":4551,"vw":5.229787},{"c":5.0001,"h":5.47,"l":4.94,"n":145,"o":5.34,"t":"2026-09-24T04:00:00Z","v":10066,"vw":5.116538},{"c":5.36,"h":5.655,"l":5.1601,"n":149,"o":5.26,"t":"2026-09-25T04:00:00Z","v":4752,"vw":5.4791},{"c":5.2113,"h":5.32,"l":5.05,"n":65,"o":5.32,"t":"2026-09-28T04:00:00Z","v":1166,"vw":5.162255},{"c":5,"h":5.285,"l":4.96,"n":117,"o":5.15,"t":"2026-09-29T04:00:00Z","v":13132,"vw":5.06185},{"c":5.195,"h":5.3899,"l":5,"n":61,"o":5,"t":"2026-09-30T04:00:00Z","v":10296,"vw":5.29942},{"c":5.066,"h":5.45,"l":5,"n":52,"o":5.325,"t":"2026-10-01T04:00:00Z","v":2604,"vw":5.242817},{"c":5,"h":5.17,"l":4.875,"n":409,"o":5.17,"t":"2026-10-02T04:00:00Z","v":31782,"vw":5.040834},{"c":5.08,"h":5.08,"l":4.85,"n":43,"o":4.92,"t":"2026-10-05T04:00:00Z","v":981,"vw":4.896818},{"c":5.08,"h":5.08,"l":5.08,"n":0,"o":5.08,"t":"2026-10-06T04:00:00Z","v":0,"vw":0},{"c":4.9751,"h":5.1,"l":4.9,"n":137,"o":4.9,"t":"2026-10-07T04:00:00Z","v":6206,"vw":4.976058},{"c":5.06,"h":5.1666,"l":5.03,"n":49,"o":5.1666,"t":"2026-10-08T04:00:00Z","v":1021,"vw":5.075506},{"c":5.1,"h":5.1,"l":4.98,"n":31,"o":4.98,"t":"2026-10-09T04:00:00Z","v":784,"vw":5.021379},{"c":4.855,"h":5.0024,"l":4.75,"n":87,"o":5,"t":"2026-10-12T04:00:00Z","v":4797,"vw":4.785458},{"c":4.825,"h":4.875,"l":4.75,"n":52,"o":4.78,"t":"2026-10-13T04:00:00Z","v":6421,"vw":4.787409},{"c":4.75,"h":4.7995,"l":4.75,"n":71,"o":4.7995,"t":"2026-10-14T04:00:00Z","v":2893,"vw":4.759516},{"c":4.75,"h":4.788,"l":4.75,"n":47,"o":4.788,"t":"2026-10-15T04:00:00Z","v":897,"vw":4.76594},{"c":4.8999,"h":4.8999,"l":4.815,"n":34,"o":4.83,"t":"2026-10-16T04:00:00Z","v":2145,"vw":4.861927},{"c":4.86,"h":4.87,"l":4.86,"n":20,"o":4.86,"t":"2026-10-19T04:00:00Z","v":549,"vw":4.864902},{"c":4.6463,"h":4.8,"l":4.4895,"n":94,"o":4.8,"t":"2026-10-20T04:00:00Z","v":8698,"vw":4.678628},{"c":4.63,"h":4.63,"l":4.41,"n":42,"o":4.41,"t":"2026-10-21T04:00:00Z","v":1870,"vw":4.546958},{"c":4.58,"h":4.75,"l":4.58,"n":29,"o":4.63,"t":"2026-10-22T04:00:00Z","v":907,"vw":4.63711}],"volatilityBars":[{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-09-22T13:30:00Z","v":102,"vw":5.37},{"c":5.495,"h":5.495,"l":5.495,"n":1,"o":5.495,"t":"2026-09-22T15:00:00Z","v":100,"vw":5.495},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-09-22T20:00:00Z","v":121,"vw":5.33},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-09-23T13:30:00Z","v":102,"vw":5.23},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-23T15:00:00Z","v":150,"vw":5.35},{"c":5.2001,"h":5.2001,"l":5.2001,"n":2,"o":5.2001,"t":"2026-09-23T16:00:00Z","v":203,"vw":5.2001},{"c":5.2,"h":5.23,"l":5.2,"n":15,"o":5.23,"t":"2026-09-23T16:45:00Z","v":3388,"vw":5.205224},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-09-23T18:30:00Z","v":200,"vw":5.44},{"c":5.325,"h":5.325,"l":5.325,"n":2,"o":5.325,"t":"2026-09-23T18:45:00Z","v":275,"vw":5.325},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-09-23T20:00:00Z","v":150,"vw":5.23},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-09-24T13:30:00Z","v":104,"vw":5.34},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-09-24T14:15:00Z","v":357,"vw":5.47},{"c":5.2,"h":5.35,"l":5.2,"n":7,"o":5.35,"t":"2026-09-24T14:30:00Z","v":248,"vw":5.265502},{"c":5.07,"h":5.15,"l":4.94,"n":28,"o":5.15,"t":"2026-09-24T14:45:00Z","v":5648,"vw":5.119962},{"c":5.0785,"h":5.0785,"l":5.0785,"n":1,"o":5.0785,"t":"2026-09-24T15:00:00Z","v":255,"vw":5.0785},{"c":5.07,"h":5.1,"l":5.07,"n":6,"o":5.1,"t":"2026-09-24T15:15:00Z","v":367,"vw":5.09},{"c":5.08,"h":5.08,"l":5.04,"n":6,"o":5.04,"t":"2026-09-24T16:00:00Z","v":2259,"vw":5.060331},{"c":5.0001,"h":5.05,"l":5.0001,"n":4,"o":5.05,"t":"2026-09-24T18:00:00Z","v":526,"vw":5.009696},{"c":5.6181,"h":5.655,"l":5.26,"n":15,"o":5.26,"t":"2026-09-25T13:30:00Z","v":1801,"vw":5.612902},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-25T15:00:00Z","v":506,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-09-25T16:30:00Z","v":405,"vw":5.65},{"c":5.4714,"h":5.4714,"l":5.4714,"n":9,"o":5.4714,"t":"2026-09-25T17:15:00Z","v":121,"vw":5.4714},{"c":5.17,"h":5.265,"l":5.1601,"n":15,"o":5.265,"t":"2026-09-25T19:00:00Z","v":1158,"vw":5.185122},{"c":5.17,"h":5.17,"l":5.17,"n":7,"o":5.17,"t":"2026-09-25T19:45:00Z","v":388,"vw":5.17},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-09-25T20:00:00Z","v":112,"vw":5.36},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-09-28T13:30:00Z","v":103,"vw":5.32},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-28T13:45:00Z","v":274,"vw":5.05},{"c":5.2113,"h":5.2113,"l":5.2113,"n":2,"o":5.2113,"t":"2026-09-28T17:30:00Z","v":303,"vw":5.2113},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-09-29T13:30:00Z","v":103,"vw":5.15},{"c":5.285,"h":5.285,"l":5.285,"n":2,"o":5.285,"t":"2026-09-29T15:30:00Z","v":607,"vw":5.285},{"c":5,"h":5.05,"l":5,"n":9,"o":5.002,"t":"2026-09-29T17:45:00Z","v":5342,"vw":5.003991},{"c":4.96,"h":4.96,"l":4.96,"n":14,"o":4.96,"t":"2026-09-29T18:00:00Z","v":403,"vw":4.96},{"c":5.0001,"h":5.0001,"l":5,"n":3,"o":5,"t":"2026-09-29T18:15:00Z","v":586,"vw":5.000017},{"c":5.14,"h":5.14,"l":5,"n":2,"o":5,"t":"2026-09-29T18:30:00Z","v":200,"vw":5.07},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-29T19:00:00Z","v":2231,"vw":5},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-09-29T19:15:00Z","v":223,"vw":5},{"c":5.0365,"h":5.0365,"l":5.0365,"n":1,"o":5.0365,"t":"2026-09-29T19:30:00Z","v":100,"vw":5.0365},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-29T19:45:00Z","v":3030,"vw":5.19},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-29T20:00:00Z","v":139,"vw":5},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-09-30T13:30:00Z","v":102,"vw":5},{"c":5.195,"h":5.3899,"l":5.195,"n":33,"o":5.2769,"t":"2026-09-30T19:45:00Z","v":10121,"vw":5.302441},{"c":5.45,"h":5.45,"l":5.325,"n":4,"o":5.325,"t":"2026-10-01T13:30:00Z","v":400,"vw":5.41875},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-01T13:45:00Z","v":1000,"vw":5.32},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-01T16:00:00Z","v":477,"vw":5},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-01T16:15:00Z","v":125,"vw":5.2},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-01T16:30:00Z","v":178,"vw":5.175},{"c":5.066,"h":5.066,"l":5.066,"n":1,"o":5.066,"t":"2026-10-01T19:45:00Z","v":100,"vw":5.066},{"c":5.05,"h":5.17,"l":5,"n":56,"o":5.17,"t":"2026-10-02T13:30:00Z","v":7123,"vw":5.071875},{"c":5.05,"h":5.05,"l":5.05,"n":33,"o":5.05,"t":"2026-10-02T13:45:00Z","v":2906,"vw":5.05},{"c":5,"h":5.06,"l":5,"n":14,"o":5.05,"t":"2026-10-02T14:00:00Z","v":5898,"vw":5.04171},{"c":5,"h":5.05,"l":5,"n":12,"o":5,"t":"2026-10-02T14:15:00Z","v":1660,"vw":5.042962},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-02T15:30:00Z","v":250,"vw":5.05},{"c":5.025,"h":5.025,"l":5.025,"n":2,"o":5.025,"t":"2026-10-02T15:45:00Z","v":250,"vw":5.025},{"c":5.0499,"h":5.05,"l":5.025,"n":10,"o":5.05,"t":"2026-10-02T16:00:00Z","v":7677,"vw":5.048473},{"c":5,"h":5.01,"l":4.96,"n":22,"o":5.01,"t":"2026-10-02T16:30:00Z","v":2712,"vw":4.997682},{"c":4.99,"h":4.99,"l":4.99,"n":8,"o":4.99,"t":"2026-10-02T18:15:00Z","v":202,"vw":4.99},{"c":5,"h":5.01,"l":4.875,"n":26,"o":4.96,"t":"2026-10-02T19:30:00Z","v":2414,"vw":4.970732},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-05T13:30:00Z","v":164,"vw":4.92},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-05T18:45:00Z","v":476,"vw":4.85},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-05T19:00:00Z","v":100,"vw":5.08},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-07T16:00:00Z","v":100,"vw":4.9},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-07T16:15:00Z","v":100,"vw":5.1},{"c":4.9751,"h":4.9751,"l":4.9751,"n":4,"o":4.9751,"t":"2026-10-07T17:15:00Z","v":5044,"vw":4.9751},{"c":5.1666,"h":5.1666,"l":5.1666,"n":1,"o":5.1666,"t":"2026-10-08T14:00:00Z","v":100,"vw":5.1666},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-08T17:45:00Z","v":100,"vw":5.03},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-08T20:00:00Z","v":296,"vw":5.06},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-09T13:30:00Z","v":191,"vw":4.98},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-09T14:30:00Z","v":100,"vw":5.1},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-12T13:30:00Z","v":100,"vw":5},{"c":4.75,"h":4.76,"l":4.75,"n":5,"o":4.76,"t":"2026-10-12T14:45:00Z","v":1100,"vw":4.754263},{"c":5.0024,"h":5.0024,"l":5,"n":3,"o":5,"t":"2026-10-12T15:30:00Z","v":300,"vw":5.0008},{"c":4.855,"h":4.855,"l":4.75,"n":15,"o":4.81,"t":"2026-10-12T19:45:00Z","v":3068,"vw":4.767553},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-13T13:30:00Z","v":100,"vw":4.78},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-10-13T15:00:00Z","v":809,"vw":4.875},{"c":4.825,"h":4.825,"l":4.75,"n":9,"o":4.79,"t":"2026-10-13T19:30:00Z","v":4854,"vw":4.772946},{"c":4.7995,"h":4.7995,"l":4.7995,"n":1,"o":4.7995,"t":"2026-10-14T15:00:00Z","v":145,"vw":4.7995},{"c":4.75,"h":4.78,"l":4.75,"n":18,"o":4.75,"t":"2026-10-14T16:45:00Z","v":1249,"vw":4.758421},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-14T17:45:00Z","v":607,"vw":4.75},{"c":4.788,"h":4.788,"l":4.788,"n":1,"o":4.788,"t":"2026-10-15T13:45:00Z","v":147,"vw":4.788},{"c":4.76,"h":4.76,"l":4.76,"n":8,"o":4.76,"t":"2026-10-15T15:45:00Z","v":312,"vw":4.76},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-15T18:30:00Z","v":120,"vw":4.75},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-10-16T13:45:00Z","v":150,"vw":4.83},{"c":4.825,"h":4.825,"l":4.825,"n":3,"o":4.825,"t":"2026-10-16T16:00:00Z","v":338,"vw":4.825},{"c":4.815,"h":4.815,"l":4.815,"n":3,"o":4.815,"t":"2026-10-16T18:15:00Z","v":450,"vw":4.815},{"c":4.8999,"h":4.8999,"l":4.8999,"n":2,"o":4.8999,"t":"2026-10-16T19:45:00Z","v":1010,"vw":4.8999},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T13:30:00Z","v":100,"vw":4.86},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-19T14:45:00Z","v":204,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T20:00:00Z","v":108,"vw":4.86},{"c":4.75,"h":4.8,"l":4.75,"n":15,"o":4.8,"t":"2026-10-20T13:45:00Z","v":4605,"vw":4.753148},{"c":4.4895,"h":4.575,"l":4.4895,"n":3,"o":4.575,"t":"2026-10-20T14:15:00Z","v":202,"vw":4.532037},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-20T16:00:00Z","v":100,"vw":4.64},{"c":4.65,"h":4.65,"l":4.61,"n":8,"o":4.61,"t":"2026-10-20T17:15:00Z","v":415,"vw":4.623333},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-20T18:30:00Z","v":194,"vw":4.66},{"c":4.6463,"h":4.6463,"l":4.5501,"n":3,"o":4.5501,"t":"2026-10-20T19:30:00Z","v":2332,"vw":4.554268},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-21T14:00:00Z","v":280,"vw":4.41},{"c":4.55,"h":4.55,"l":4.51,"n":7,"o":4.51,"t":"2026-10-21T14:30:00Z","v":1005,"vw":4.544},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-21T17:45:00Z","v":219,"vw":4.62},{"c":4.63,"h":4.63,"l":4.61,"n":2,"o":4.61,"t":"2026-10-21T19:45:00Z","v":200,"vw":4.62},{"c":4.61,"h":4.63,"l":4.61,"n":3,"o":4.63,"t":"2026-10-22T13:45:00Z","v":400,"vw":4.621429},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-22T14:30:00Z","v":192,"vw":4.75},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-22T19:15:00Z","v":130,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T20:00:00Z","v":108,"vw":4.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.625,"strike":9.558904418627765,"iv":3.126149713927226,"gamma":0.09293088441354655,"theta":-0.025989982186244907,"vega":0.004751329497762356,"rho":0.0007650124382318491,"breakevenPct":122.35599167309529},{"delta":0.4,"premium":0.551491830082498,"strike":6.764918300824981,"iv":2.1544918999611005,"gamma":0.1671433357963587,"theta":-0.01864238994692366,"vega":0.004947143298409231,"rho":0.0009990989805709653,"breakevenPct":59.74694608968294},{"delta":0.45,"premium":0.4030263894037988,"strike":4.962126500805677,"iv":1.053680269414273,"gamma":0.2925554589959618,"theta":-0.00935454902995073,"vega":0.005023197021781299,"rho":0.0012892630742803268,"breakevenPct":17.143076205447073},{"delta":0.5,"premium":0.6000998701614884,"strike":4.695810986268259,"iv":1.1592535949291751,"gamma":0.26752585069251417,"theta":-0.009151803316671961,"vega":0.004701135518710371,"rho":0.0013159125230096304,"breakevenPct":15.63124140676304},{"delta":0.55,"premium":0.7971733509191781,"strike":4.42949547173084,"iv":1.2648269204440772,"gamma":0.24249624238906656,"theta":-0.008949057603393193,"vega":0.004379074015639442,"rho":0.001342561971738934,"breakevenPct":14.119406608079004},{"delta":0.6,"premium":0.9942468316768674,"strike":4.163179957193423,"iv":1.370400245958979,"gamma":0.217466634085619,"theta":-0.008746311890114425,"vega":0.004057012512568514,"rho":0.0013692114204682374,"breakevenPct":12.607571809394969},{"delta":0.65,"premium":1.1913203124345573,"strike":3.8968644426560037,"iv":1.4759735714738813,"gamma":0.19243702578217137,"theta":-0.008543566176835656,"vega":0.003734951009497586,"rho":0.001395860869197541,"breakevenPct":11.095737010710934},{"delta":0.7,"premium":1.3883937931922465,"strike":3.6305489281185856,"iv":1.5815468969887831,"gamma":0.16740741747872379,"theta":-0.00834082046355689,"vega":0.003412889506426658,"rho":0.0014225103179268447,"breakevenPct":9.5839022120269},{"delta":0.75,"premium":1.5854672739499363,"strike":3.364233413581167,"iv":1.6871202225036854,"gamma":0.14237780917527618,"theta":-0.008138074750278121,"vega":0.0030908280033557296,"rho":0.0014491597666561483,"breakevenPct":8.072067413342864},{"delta":0.8,"premium":1.782540754707626,"strike":3.0979178990437486,"iv":1.7926935480185875,"gamma":0.11734820087182857,"theta":-0.007935329036999353,"vega":0.002768766500284801,"rho":0.001475809215385452,"breakevenPct":6.560232614658828},{"delta":0.85,"premium":1.9796142354653157,"strike":2.8316023845063305,"iv":1.8982668735334896,"gamma":0.09231859256838099,"theta":-0.0077325833237205845,"vega":0.002446704997213873,"rho":0.0015024586641147553,"breakevenPct":5.048397815974793},{"delta":0.9,"premium":2.1766877162230056,"strike":2.565286869968912,"iv":2.0038401990483914,"gamma":0.06728898426493335,"theta":-0.007529837610441816,"vega":0.0021246434941429447,"rho":0.001529108112844059,"breakevenPct":3.5365630172907565}],"put":[{"delta":0.15,"premium":0.44299737160488356,"strike":2.6199824773658906,"iv":3.101342253395431,"gamma":0.06259327376574278,"theta":-0.014747502951730584,"vega":0.0028270985173870743,"rho":-0.0008937518448341961,"breakevenPct":52.46757411002167},{"delta":0.2,"premium":0.487630668279305,"strike":2.9175377885287,"iv":2.8490403594881033,"gamma":0.09035067061112437,"theta":-0.014052461988305736,"vega":0.003108937156287175,"rho":-0.0011110182886192182,"breakevenPct":46.94525938320097},{"delta":0.25,"premium":0.5322639649537264,"strike":3.2150930996915097,"iv":2.596738465580776,"gamma":0.11810806745650597,"theta":-0.013357421024880889,"vega":0.003390775795187276,"rho":-0.0013282847324042404,"breakevenPct":41.422944656380274},{"delta":0.3,"premium":0.5768972616281478,"strike":3.512648410854319,"iv":2.344436571673448,"gamma":0.14586546430188754,"theta":-0.01266238006145604,"vega":0.0036726144340873765,"rho":-0.0015455511761892624,"breakevenPct":35.90062992955957},{"delta":0.35,"premium":0.6215305583025693,"strike":3.8102037220171283,"iv":2.0921346777661203,"gamma":0.17362286114726913,"theta":-0.011967339098031193,"vega":0.003954453072987477,"rho":-0.0017628176199742847,"breakevenPct":30.378315202738875},{"delta":0.4,"premium":0.6661638549769908,"strike":4.1077590331799385,"iv":1.8398327838587925,"gamma":0.20138025799265075,"theta":-0.011272298134606345,"vega":0.004236291711887578,"rho":-0.001980084063759307,"breakevenPct":24.85600047591817},{"delta":0.45,"premium":0.7107971516514122,"strike":4.405314344342748,"iv":1.5875308899514649,"gamma":0.2291376548380324,"theta":-0.010577257171181497,"vega":0.004518130350787679,"rho":-0.0021973505075443293,"breakevenPct":19.33368574909747},{"delta":0.5,"premium":0.7554304483258336,"strike":4.702869655505557,"iv":1.3352289960441373,"gamma":0.2568950516834139,"theta":-0.00988221620775665,"vega":0.00479996898968778,"rho":-0.0024146169513293513,"breakevenPct":13.811371022276774}]},"raw":{"call":[{"delta":0.35,"premium":0.625,"strike":9.558904418627765,"iv":3.126149713927226,"gamma":0.09293088441354655,"theta":-0.025989982186244907,"vega":0.004751329497762356,"rho":0.0007650124382318491,"breakevenPct":122.35599167309529},{"delta":0.4,"premium":0.551491830082498,"strike":6.764918300824981,"iv":2.1544918999611005,"gamma":0.1671433357963587,"theta":-0.01864238994692366,"vega":0.004947143298409231,"rho":0.0009990989805709653,"breakevenPct":59.74694608968294},{"delta":0.45,"premium":0.4030263894037988,"strike":4.962126500805677,"iv":1.053680269414273,"gamma":0.2925554589959618,"theta":-0.00935454902995073,"vega":0.005023197021781299,"rho":0.0012892630742803268,"breakevenPct":17.143076205447073},{"delta":0.5,"premium":0.6000998701614884,"strike":4.695810986268259,"iv":1.1592535949291751,"gamma":0.26752585069251417,"theta":-0.009151803316671961,"vega":0.004701135518710371,"rho":0.0013159125230096304,"breakevenPct":15.63124140676304},{"delta":0.55,"premium":0.7971733509191781,"strike":4.42949547173084,"iv":1.2648269204440772,"gamma":0.24249624238906656,"theta":-0.008949057603393193,"vega":0.004379074015639442,"rho":0.001342561971738934,"breakevenPct":14.119406608079004},{"delta":0.6,"premium":0.9942468316768674,"strike":4.163179957193423,"iv":1.370400245958979,"gamma":0.217466634085619,"theta":-0.008746311890114425,"vega":0.004057012512568514,"rho":0.0013692114204682374,"breakevenPct":12.607571809394969},{"delta":0.65,"premium":1.1913203124345573,"strike":3.8968644426560037,"iv":1.4759735714738813,"gamma":0.19243702578217137,"theta":-0.008543566176835656,"vega":0.003734951009497586,"rho":0.001395860869197541,"breakevenPct":11.095737010710934},{"delta":0.7,"premium":1.3883937931922465,"strike":3.6305489281185856,"iv":1.5815468969887831,"gamma":0.16740741747872379,"theta":-0.00834082046355689,"vega":0.003412889506426658,"rho":0.0014225103179268447,"breakevenPct":9.5839022120269},{"delta":0.75,"premium":1.5854672739499363,"strike":3.364233413581167,"iv":1.6871202225036854,"gamma":0.14237780917527618,"theta":-0.008138074750278121,"vega":0.0030908280033557296,"rho":0.0014491597666561483,"breakevenPct":8.072067413342864},{"delta":0.8,"premium":1.782540754707626,"strike":3.0979178990437486,"iv":1.7926935480185875,"gamma":0.11734820087182857,"theta":-0.007935329036999353,"vega":0.002768766500284801,"rho":0.001475809215385452,"breakevenPct":6.560232614658828},{"delta":0.85,"premium":1.9796142354653157,"strike":2.8316023845063305,"iv":1.8982668735334896,"gamma":0.09231859256838099,"theta":-0.0077325833237205845,"vega":0.002446704997213873,"rho":0.0015024586641147553,"breakevenPct":5.048397815974793},{"delta":0.9,"premium":2.1766877162230056,"strike":2.565286869968912,"iv":2.0038401990483914,"gamma":0.06728898426493335,"theta":-0.007529837610441816,"vega":0.0021246434941429447,"rho":0.001529108112844059,"breakevenPct":3.5365630172907565}],"put":[{"delta":0.15,"premium":0.44299737160488356,"strike":2.6199824773658906,"iv":3.101342253395431,"gamma":0.06259327376574278,"theta":-0.014747502951730584,"vega":0.0028270985173870743,"rho":-0.0008937518448341961,"breakevenPct":52.46757411002167},{"delta":0.2,"premium":0.487630668279305,"strike":2.9175377885287,"iv":2.8490403594881033,"gamma":0.09035067061112437,"theta":-0.014052461988305736,"vega":0.003108937156287175,"rho":-0.0011110182886192182,"breakevenPct":46.94525938320097},{"delta":0.25,"premium":0.5322639649537264,"strike":3.2150930996915097,"iv":2.596738465580776,"gamma":0.11810806745650597,"theta":-0.013357421024880889,"vega":0.003390775795187276,"rho":-0.0013282847324042404,"breakevenPct":41.422944656380274},{"delta":0.3,"premium":0.5768972616281478,"strike":3.512648410854319,"iv":2.344436571673448,"gamma":0.14586546430188754,"theta":-0.01266238006145604,"vega":0.0036726144340873765,"rho":-0.0015455511761892624,"breakevenPct":35.90062992955957},{"delta":0.35,"premium":0.6215305583025693,"strike":3.8102037220171283,"iv":2.0921346777661203,"gamma":0.17362286114726913,"theta":-0.011967339098031193,"vega":0.003954453072987477,"rho":-0.0017628176199742847,"breakevenPct":30.378315202738875},{"delta":0.4,"premium":0.6661638549769908,"strike":4.1077590331799385,"iv":1.8398327838587925,"gamma":0.20138025799265075,"theta":-0.011272298134606345,"vega":0.004236291711887578,"rho":-0.001980084063759307,"breakevenPct":24.85600047591817},{"delta":0.45,"premium":0.7107971516514122,"strike":4.405314344342748,"iv":1.5875308899514649,"gamma":0.2291376548380324,"theta":-0.010577257171181497,"vega":0.004518130350787679,"rho":-0.0021973505075443293,"breakevenPct":19.33368574909747},{"delta":0.5,"premium":0.7554304483258336,"strike":4.702869655505557,"iv":1.3352289960441373,"gamma":0.2568950516834139,"theta":-0.00988221620775665,"vega":0.00479996898968778,"rho":-0.0024146169513293513,"breakevenPct":13.811371022276774}]}},"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"}}