{"symbol":"URE","url":"https://intraalpha.com/companies/URE","capturedAt":"2026-10-22T22:59:52.284Z","state":"ready","quote":{"symbol":"URE","last_price":63.5349,"prev_close":62.0481,"regular_close":63.5349,"change":1.4868,"change_pct":2.3962,"regular_change":1.4868,"regular_change_pct":2.3962,"extended_change":0,"extended_change_pct":0,"bid":63.35,"ask":65.05,"bid_size":200,"ask_size":100,"volume":620,"vwap":62.707088,"open":62.54,"high":63.5349,"low":62.54,"close":63.5349,"trade_count":53,"last_trade_at":"2026-10-22T22:30:00.004243532Z","last_quote_at":"2026-10-22T21:29:58.182720312Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":47100000,"net_expense_ratio":null,"portfolio_turnover":0.09,"dividend_yield":0.0221,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:51.969914+00:00"},"optionObservedAt":"2026-10-22T19:55:01.295Z","bars":[{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-16T14:00:00Z","v":297,"vw":62.98},{"c":62.2301,"h":62.2301,"l":62.2301,"n":2,"o":62.2301,"t":"2026-10-16T19:35:00Z","v":101,"vw":62.2301},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-16T19:50:00Z","v":100,"vw":62.32},{"c":61.2699,"h":61.2699,"l":61.2699,"n":1,"o":61.2699,"t":"2026-10-19T14:25:00Z","v":200,"vw":61.2699},{"c":60.945,"h":60.945,"l":60.945,"n":1,"o":60.945,"t":"2026-10-19T16:10:00Z","v":110,"vw":60.945},{"c":63.07,"h":63.07,"l":63.07,"n":5,"o":63.07,"t":"2026-10-20T19:55:00Z","v":106,"vw":63.07},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-20T20:00:00Z","v":134,"vw":62.96},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-21T18:30:00Z","v":136,"vw":62.6},{"c":62.585,"h":62.585,"l":62.54,"n":4,"o":62.54,"t":"2026-10-22T16:40:00Z","v":303,"vw":62.560993},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-22T18:40:00Z","v":141,"vw":63.02}],"history":[{"c":72.8694,"h":75.14,"l":72.8694,"n":101,"o":75.14,"t":"2024-10-21T04:00:00Z","v":5645,"vw":73.112849},{"c":73.2747,"h":73.3018,"l":73.0223,"n":46,"o":73.0223,"t":"2024-10-22T04:00:00Z","v":778,"vw":73.17941},{"c":74.6479,"h":74.6479,"l":73.11,"n":82,"o":73.11,"t":"2024-10-23T04:00:00Z","v":1650,"vw":73.906592},{"c":74.971,"h":75.48,"l":74.93,"n":41,"o":75.07,"t":"2024-10-24T04:00:00Z","v":685,"vw":75.068},{"c":73.7218,"h":76.2,"l":73.7218,"n":52,"o":76.2,"t":"2024-10-25T04:00:00Z","v":991,"vw":75.506154},{"c":74.1954,"h":75.2325,"l":74.168,"n":58,"o":75.2325,"t":"2024-10-28T04:00:00Z","v":1239,"vw":74.579536},{"c":72.7978,"h":73.47,"l":72.7978,"n":56,"o":73.47,"t":"2024-10-29T04:00:00Z","v":508,"vw":73.365},{"c":73.42,"h":73.82,"l":73.23,"n":52,"o":73.8037,"t":"2024-10-30T04:00:00Z","v":4354,"vw":73.549444},{"c":70.54,"h":72.846,"l":70.54,"n":112,"o":72.3901,"t":"2024-10-31T04:00:00Z","v":7829,"vw":72.189739},{"c":69.07,"h":71.59,"l":69.07,"n":117,"o":71.49,"t":"2024-11-01T04:00:00Z","v":47034,"vw":70.093506},{"c":70.5845,"h":70.9329,"l":69.44,"n":49,"o":69.44,"t":"2024-11-04T05:00:00Z","v":17913,"vw":70.801652},{"c":72.5546,"h":72.5546,"l":70.6847,"n":38,"o":70.6847,"t":"2024-11-05T05:00:00Z","v":2968,"vw":71.169481},{"c":68.8954,"h":70.7,"l":67.6332,"n":154,"o":70.7,"t":"2024-11-06T05:00:00Z","v":8892,"vw":68.348226},{"c":70.5106,"h":70.72,"l":69.8,"n":55,"o":69.8,"t":"2024-11-07T05:00:00Z","v":2714,"vw":70.479618},{"c":72.99,"h":72.99,"l":70.63,"n":65,"o":70.63,"t":"2024-11-08T05:00:00Z","v":1444,"vw":72.055816},{"c":71.5717,"h":73.19,"l":71.5717,"n":93,"o":72.515,"t":"2024-11-11T05:00:00Z","v":13734,"vw":72.564766},{"c":69.7759,"h":71.06,"l":69.7759,"n":55,"o":71.06,"t":"2024-11-12T05:00:00Z","v":4942,"vw":70.006903},{"c":70.8232,"h":71.34,"l":70.8232,"n":33,"o":71.34,"t":"2024-11-13T05:00:00Z","v":827,"vw":71.247679},{"c":69.4587,"h":70.41,"l":69.4587,"n":31,"o":70.41,"t":"2024-11-14T05:00:00Z","v":428,"vw":70.41},{"c":69.6809,"h":69.84,"l":68.56,"n":96,"o":68.56,"t":"2024-11-15T05:00:00Z","v":4876,"vw":69.565781},{"c":70.8398,"h":70.8398,"l":70.17,"n":55,"o":70.17,"t":"2024-11-18T05:00:00Z","v":996,"vw":70.461667},{"c":71.5292,"h":71.77,"l":71.5292,"n":46,"o":71.77,"t":"2024-11-19T05:00:00Z","v":385,"vw":71.77},{"c":71.2119,"h":71.315,"l":70.4,"n":104,"o":70.4,"t":"2024-11-20T05:00:00Z","v":3311,"vw":70.70583},{"c":72.1854,"h":72.2902,"l":71.291,"n":62,"o":71.291,"t":"2024-11-21T05:00:00Z","v":1685,"vw":71.960324},{"c":73.22,"h":73.3597,"l":73.0452,"n":98,"o":73.055,"t":"2024-11-22T05:00:00Z","v":3270,"vw":73.250338},{"c":75.12,"h":75.51,"l":74.01,"n":110,"o":74.01,"t":"2024-11-25T05:00:00Z","v":5966,"vw":74.778603},{"c":75.8,"h":76,"l":74.65,"n":60,"o":75.32,"t":"2024-11-26T05:00:00Z","v":1743,"vw":75.618934},{"c":77.01,"h":77.49,"l":76.83,"n":158,"o":77.23,"t":"2024-11-27T05:00:00Z","v":8461,"vw":77.352035},{"c":76.08,"h":77.44,"l":76.08,"n":112,"o":77.3,"t":"2024-11-29T05:00:00Z","v":3993,"vw":77.345189},{"c":73.88,"h":74.5275,"l":73.2755,"n":175,"o":74.18,"t":"2024-12-02T05:00:00Z","v":9397,"vw":73.647629},{"c":72.9419,"h":74.26,"l":72.9419,"n":69,"o":74.26,"t":"2024-12-03T05:00:00Z","v":3291,"vw":73.358367},{"c":72.4383,"h":72.7,"l":72,"n":159,"o":72.7,"t":"2024-12-04T05:00:00Z","v":10668,"vw":72.236523},{"c":72.1791,"h":72.2799,"l":71.31,"n":86,"o":72.1999,"t":"2024-12-05T05:00:00Z","v":4694,"vw":72.098604},{"c":72.0339,"h":72.9,"l":71.4222,"n":68,"o":72.9,"t":"2024-12-06T05:00:00Z","v":3694,"vw":71.85857},{"c":72.18,"h":72.18,"l":71.64,"n":72,"o":72.1,"t":"2024-12-09T05:00:00Z","v":33844,"vw":71.991368},{"c":69.81,"h":70.78,"l":69.47,"n":50,"o":70.41,"t":"2024-12-10T05:00:00Z","v":7090,"vw":69.653939},{"c":69.5488,"h":69.68,"l":69.25,"n":61,"o":69.68,"t":"2024-12-11T05:00:00Z","v":1702,"vw":69.510837},{"c":69.32,"h":70.62,"l":69.32,"n":63,"o":70.0096,"t":"2024-12-12T05:00:00Z","v":2073,"vw":69.689696},{"c":68.7614,"h":69.4,"l":68.62,"n":93,"o":69.32,"t":"2024-12-13T05:00:00Z","v":8529,"vw":68.843696},{"c":68.0592,"h":69.41,"l":68.0592,"n":96,"o":69.34,"t":"2024-12-16T05:00:00Z","v":1953,"vw":69.179234},{"c":67.5049,"h":68.37,"l":67.465,"n":70,"o":67.98,"t":"2024-12-17T05:00:00Z","v":1697,"vw":67.861743},{"c":62.213,"h":67.51,"l":62.213,"n":229,"o":67.5,"t":"2024-12-18T05:00:00Z","v":20252,"vw":66.783675},{"c":59.9836,"h":62.14,"l":59.9836,"n":117,"o":62.14,"t":"2024-12-19T05:00:00Z","v":6005,"vw":61.579507},{"c":62.13,"h":63.32,"l":61.12,"n":130,"o":61.12,"t":"2024-12-20T05:00:00Z","v":4099,"vw":62.761369},{"c":62.38,"h":62.38,"l":60.9752,"n":97,"o":61.11,"t":"2024-12-23T05:00:00Z","v":20387,"vw":61.487357},{"c":63.09,"h":63.09,"l":61.77,"n":64,"o":61.77,"t":"2024-12-24T05:00:00Z","v":3343,"vw":62.586353},{"c":63.404,"h":63.46,"l":62.82,"n":64,"o":63.13,"t":"2024-12-26T05:00:00Z","v":3125,"vw":63.294585},{"c":62.097,"h":62.8,"l":62.0381,"n":79,"o":62.8,"t":"2024-12-27T05:00:00Z","v":4560,"vw":62.440604},{"c":61.48,"h":62,"l":60.45,"n":112,"o":61.43,"t":"2024-12-30T05:00:00Z","v":23678,"vw":60.762441},{"c":62.51,"h":62.66,"l":61.51,"n":79,"o":62.2576,"t":"2024-12-31T05:00:00Z","v":3612,"vw":62.282267},{"c":61.35,"h":62.63,"l":61.27,"n":91,"o":62.51,"t":"2025-01-02T05:00:00Z","v":5388,"vw":61.899556},{"c":62.9754,"h":62.9754,"l":62.5601,"n":56,"o":62.5601,"t":"2025-01-03T05:00:00Z","v":954,"vw":62.824092},{"c":61.1806,"h":63.35,"l":61.1806,"n":111,"o":62.94,"t":"2025-01-06T05:00:00Z","v":23705,"vw":62.671014},{"c":60.2742,"h":62.27,"l":60.22,"n":74,"o":61.65,"t":"2025-01-07T05:00:00Z","v":3835,"vw":61.398799},{"c":60.79,"h":60.79,"l":59.7,"n":104,"o":60,"t":"2025-01-08T05:00:00Z","v":5738,"vw":60.134015},{"c":57.8307,"h":58.57,"l":57.81,"n":96,"o":58.57,"t":"2025-01-10T05:00:00Z","v":3378,"vw":58.096619},{"c":59.24,"h":59.24,"l":57.79,"n":98,"o":57.79,"t":"2025-01-13T05:00:00Z","v":4931,"vw":58.367155},{"c":60.3575,"h":60.53,"l":59.91,"n":72,"o":59.91,"t":"2025-01-14T05:00:00Z","v":2585,"vw":60.251404},{"c":60.81,"h":62.37,"l":60.7,"n":172,"o":62.37,"t":"2025-01-15T05:00:00Z","v":10863,"vw":60.961689},{"c":63.65,"h":63.65,"l":62.67,"n":95,"o":62.67,"t":"2025-01-16T05:00:00Z","v":4495,"vw":63.085396},{"c":63.35,"h":64.02,"l":63.35,"n":97,"o":63.765,"t":"2025-01-17T05:00:00Z","v":2884,"vw":63.647042},{"c":65.8661,"h":65.88,"l":63.85,"n":85,"o":63.85,"t":"2025-01-21T05:00:00Z","v":3675,"vw":65.212586},{"c":63.39,"h":63.9401,"l":63.39,"n":81,"o":63.9401,"t":"2025-01-22T05:00:00Z","v":1718,"vw":63.692509},{"c":64.4117,"h":64.4117,"l":63.13,"n":37,"o":63.32,"t":"2025-01-23T05:00:00Z","v":675,"vw":63.441567},{"c":64.8346,"h":65.5484,"l":64.38,"n":63,"o":64.38,"t":"2025-01-24T05:00:00Z","v":2046,"vw":65.189992},{"c":66.1857,"h":66.2,"l":63.46,"n":72,"o":63.46,"t":"2025-01-27T05:00:00Z","v":4595,"vw":65.437332},{"c":64.44,"h":66.2,"l":64.3,"n":51,"o":66.2,"t":"2025-01-28T05:00:00Z","v":3789,"vw":64.685831},{"c":62.98,"h":64.6911,"l":62.49,"n":80,"o":64.6911,"t":"2025-01-29T05:00:00Z","v":5230,"vw":63.134504},{"c":64.74,"h":65.5,"l":63.7,"n":62,"o":65.1,"t":"2025-01-30T05:00:00Z","v":2332,"vw":64.878705},{"c":64.19,"h":65.5799,"l":64.19,"n":49,"o":64.59,"t":"2025-01-31T05:00:00Z","v":2219,"vw":64.504714},{"c":64.094,"h":64.25,"l":62.42,"n":73,"o":62.94,"t":"2025-02-03T05:00:00Z","v":3149,"vw":63.523793},{"c":64.1415,"h":64.19,"l":63.215,"n":51,"o":63.215,"t":"2025-02-04T05:00:00Z","v":1452,"vw":63.734544},{"c":66.22,"h":66.36,"l":65.1,"n":93,"o":65.1,"t":"2025-02-05T05:00:00Z","v":8217,"vw":66.050271},{"c":66.42,"h":66.96,"l":65.9685,"n":62,"o":66.96,"t":"2025-02-06T05:00:00Z","v":2238,"vw":66.364136},{"c":65.9226,"h":66.24,"l":65.9,"n":32,"o":66.11,"t":"2025-02-07T05:00:00Z","v":1699,"vw":66.047857},{"c":66.05,"h":66.07,"l":65.64,"n":46,"o":65.64,"t":"2025-02-10T05:00:00Z","v":1513,"vw":65.888556},{"c":66.7591,"h":66.7591,"l":65.695,"n":47,"o":65.695,"t":"2025-02-11T05:00:00Z","v":2991,"vw":66.214681},{"c":65.6397,"h":66.0299,"l":64.42,"n":54,"o":64.42,"t":"2025-02-12T05:00:00Z","v":892,"vw":65.627425},{"c":66.7,"h":67,"l":65.6846,"n":48,"o":65.6846,"t":"2025-02-13T05:00:00Z","v":1629,"vw":66.525922},{"c":66.2452,"h":67.374,"l":66.2452,"n":54,"o":67.374,"t":"2025-02-14T05:00:00Z","v":1032,"vw":66.983764},{"c":66.5567,"h":66.62,"l":66.0514,"n":42,"o":66.11,"t":"2025-02-18T05:00:00Z","v":2478,"vw":66.301902},{"c":66.78,"h":66.78,"l":65.86,"n":38,"o":65.86,"t":"2025-02-19T05:00:00Z","v":680,"vw":66.36},{"c":67.7521,"h":67.89,"l":66.78,"n":38,"o":66.78,"t":"2025-02-20T05:00:00Z","v":1639,"vw":67.418591},{"c":66.71,"h":67.4,"l":66.1,"n":52,"o":67.4,"t":"2025-02-21T05:00:00Z","v":3539,"vw":66.772014},{"c":66.98,"h":67.8299,"l":66.425,"n":74,"o":66.425,"t":"2025-02-24T05:00:00Z","v":7244,"vw":66.967465},{"c":68.7,"h":69.22,"l":67.19,"n":102,"o":67.19,"t":"2025-02-25T05:00:00Z","v":8845,"vw":68.756552},{"c":67.8,"h":68.905,"l":67.74,"n":46,"o":68.905,"t":"2025-02-26T05:00:00Z","v":1663,"vw":68.247403},{"c":68.4403,"h":69.12,"l":68.4403,"n":50,"o":68.74,"t":"2025-02-27T05:00:00Z","v":2056,"vw":69.016125},{"c":69.3713,"h":69.79,"l":68.15,"n":80,"o":69.65,"t":"2025-02-28T05:00:00Z","v":3767,"vw":68.965967},{"c":70.5337,"h":71.3,"l":69.8616,"n":123,"o":70.25,"t":"2025-03-03T05:00:00Z","v":7980,"vw":70.892594},{"c":68.9963,"h":71.47,"l":68.9963,"n":127,"o":71.02,"t":"2025-03-04T05:00:00Z","v":6615,"vw":69.972453},{"c":70.3152,"h":70.5199,"l":67.31,"n":68,"o":67.31,"t":"2025-03-05T05:00:00Z","v":3268,"vw":68.762378},{"c":66.4043,"h":68,"l":66.3601,"n":88,"o":68,"t":"2025-03-06T05:00:00Z","v":3623,"vw":66.967746},{"c":67.04,"h":67.325,"l":66.27,"n":71,"o":66.27,"t":"2025-03-07T05:00:00Z","v":3840,"vw":66.958698},{"c":65.859,"h":68.1668,"l":65.4187,"n":122,"o":67.52,"t":"2025-03-10T04:00:00Z","v":5074,"vw":67.002994},{"c":64.45,"h":66.15,"l":64.45,"n":63,"o":65.96,"t":"2025-03-11T04:00:00Z","v":4235,"vw":65.594111},{"c":63.9347,"h":64.42,"l":63.77,"n":44,"o":63.79,"t":"2025-03-12T04:00:00Z","v":2029,"vw":64.018655},{"c":61.3695,"h":63,"l":61.3695,"n":88,"o":63,"t":"2025-03-13T04:00:00Z","v":1912,"vw":62.024846},{"c":63.834,"h":63.834,"l":62.4082,"n":92,"o":62.4082,"t":"2025-03-14T04:00:00Z","v":2720,"vw":63.151218},{"c":66.1174,"h":66.39,"l":65.48,"n":165,"o":65.81,"t":"2025-03-17T04:00:00Z","v":3366,"vw":65.91113},{"c":65.2773,"h":66.472,"l":65.1159,"n":43,"o":65.89,"t":"2025-03-18T04:00:00Z","v":1582,"vw":65.466107},{"c":65.3519,"h":65.73,"l":64.6073,"n":82,"o":65.17,"t":"2025-03-19T04:00:00Z","v":1515,"vw":65.181416},{"c":65.3525,"h":66,"l":64.9805,"n":110,"o":65.4368,"t":"2025-03-20T04:00:00Z","v":2589,"vw":65.476541},{"c":63.79,"h":64.4123,"l":63.79,"n":148,"o":63.87,"t":"2025-03-21T04:00:00Z","v":4699,"vw":64.07997},{"c":65.63,"h":65.71,"l":64.6899,"n":126,"o":64.6899,"t":"2025-03-24T04:00:00Z","v":2537,"vw":65.532312},{"c":64.138,"h":64.77,"l":64.138,"n":60,"o":64.5559,"t":"2025-03-25T04:00:00Z","v":2415,"vw":64.657647},{"c":64.41,"h":64.7,"l":64.14,"n":68,"o":64.65,"t":"2025-03-26T04:00:00Z","v":1517,"vw":64.448846},{"c":64.11,"h":64.6737,"l":64.04,"n":46,"o":64.04,"t":"2025-03-27T04:00:00Z","v":1370,"vw":64.291284},{"c":63.99,"h":64.7941,"l":63.38,"n":89,"o":64.7941,"t":"2025-03-28T04:00:00Z","v":1728,"vw":63.977558},{"c":65.36,"h":65.65,"l":64.495,"n":190,"o":64.635,"t":"2025-03-31T04:00:00Z","v":2707,"vw":65.281766},{"c":65.47,"h":65.66,"l":64.27,"n":145,"o":65.45,"t":"2025-04-01T04:00:00Z","v":4966,"vw":65.045755},{"c":66.16,"h":66.16,"l":65.2619,"n":47,"o":65.2619,"t":"2025-04-02T04:00:00Z","v":1716,"vw":65.755271},{"c":62.07,"h":64.2,"l":62.07,"n":57,"o":64.2,"t":"2025-04-03T04:00:00Z","v":4077,"vw":63.640226},{"c":56.4558,"h":59.8103,"l":56.4558,"n":89,"o":59.7901,"t":"2025-04-04T04:00:00Z","v":2624,"vw":58.935284},{"c":53.62,"h":57.5845,"l":51.81,"n":103,"o":54.93,"t":"2025-04-07T04:00:00Z","v":3712,"vw":54.772789},{"c":50.99,"h":55.83,"l":50,"n":86,"o":55.83,"t":"2025-04-08T04:00:00Z","v":3557,"vw":52.804968},{"c":56.9423,"h":56.9614,"l":49.03,"n":80,"o":49.03,"t":"2025-04-09T04:00:00Z","v":3078,"vw":53.686388},{"c":54.46,"h":55.33,"l":53.24,"n":70,"o":53.8676,"t":"2025-04-10T04:00:00Z","v":3390,"vw":54.419725},{"c":56.0385,"h":56.0501,"l":52.9823,"n":41,"o":52.9823,"t":"2025-04-11T04:00:00Z","v":1018,"vw":54.543516},{"c":58.3457,"h":58.48,"l":57.62,"n":72,"o":57.62,"t":"2025-04-14T04:00:00Z","v":1368,"vw":58.043786},{"c":58.6545,"h":59.1405,"l":58.6545,"n":41,"o":59.1405,"t":"2025-04-15T04:00:00Z","v":862,"vw":58.947786},{"c":58.5325,"h":59.29,"l":58.5325,"n":39,"o":59.06,"t":"2025-04-16T04:00:00Z","v":882,"vw":59.189959},{"c":60.29,"h":60.65,"l":60.26,"n":35,"o":60.525,"t":"2025-04-17T04:00:00Z","v":699,"vw":60.39249},{"c":57.8004,"h":57.8004,"l":56.8839,"n":41,"o":56.8839,"t":"2025-04-21T04:00:00Z","v":794,"vw":56.8839},{"c":60.3393,"h":60.58,"l":58.35,"n":168,"o":58.35,"t":"2025-04-22T04:00:00Z","v":23364,"vw":59.348089},{"c":60.5071,"h":62.21,"l":59.8,"n":61,"o":62.21,"t":"2025-04-23T04:00:00Z","v":2538,"vw":60.289925},{"c":60.8316,"h":61.3,"l":60.195,"n":35,"o":60.41,"t":"2025-04-24T04:00:00Z","v":2378,"vw":60.94095},{"c":60.5538,"h":60.86,"l":60.3201,"n":31,"o":60.86,"t":"2025-04-25T04:00:00Z","v":951,"vw":60.477194},{"c":61.486,"h":61.486,"l":60.22,"n":36,"o":60.22,"t":"2025-04-28T04:00:00Z","v":888,"vw":60.405843},{"c":62.41,"h":62.41,"l":61.92,"n":54,"o":61.92,"t":"2025-04-29T04:00:00Z","v":3622,"vw":62.324023},{"c":63.0445,"h":63.0445,"l":60.81,"n":43,"o":60.84,"t":"2025-04-30T04:00:00Z","v":1928,"vw":61.12259},{"c":63.2703,"h":63.63,"l":62.7408,"n":63,"o":63.0069,"t":"2025-05-01T04:00:00Z","v":2363,"vw":63.285269},{"c":64.6642,"h":64.72,"l":64.0501,"n":136,"o":64.57,"t":"2025-05-02T04:00:00Z","v":2866,"vw":64.573797},{"c":64.5207,"h":65.0467,"l":63.948,"n":89,"o":63.948,"t":"2025-05-05T04:00:00Z","v":2900,"vw":64.809982},{"c":63.6182,"h":64.08,"l":63.6182,"n":97,"o":63.83,"t":"2025-05-06T04:00:00Z","v":1416,"vw":63.898102},{"c":63.5273,"h":64.41,"l":63.5273,"n":66,"o":63.7,"t":"2025-05-07T04:00:00Z","v":777,"vw":63.975547},{"c":62.7639,"h":63.65,"l":62.74,"n":89,"o":62.74,"t":"2025-05-08T04:00:00Z","v":4073,"vw":63.268296},{"c":63.4758,"h":63.4758,"l":62.94,"n":57,"o":62.94,"t":"2025-05-09T04:00:00Z","v":860,"vw":63.306372},{"c":63.4781,"h":64.4,"l":63.3248,"n":141,"o":64.4,"t":"2025-05-12T04:00:00Z","v":1791,"vw":63.778114},{"c":61.9302,"h":62.95,"l":61.71,"n":115,"o":62.95,"t":"2025-05-13T04:00:00Z","v":16461,"vw":62.023508},{"c":60.9351,"h":61.25,"l":60.62,"n":49,"o":61.25,"t":"2025-05-14T04:00:00Z","v":1704,"vw":60.933141},{"c":62.86,"h":63.01,"l":60.83,"n":70,"o":60.83,"t":"2025-05-15T04:00:00Z","v":1763,"vw":62.289551},{"c":64.5921,"h":64.5921,"l":63.23,"n":60,"o":63.23,"t":"2025-05-16T04:00:00Z","v":2388,"vw":64.027281},{"c":64.8294,"h":64.85,"l":63.74,"n":48,"o":63.74,"t":"2025-05-19T04:00:00Z","v":1605,"vw":64.602212},{"c":64.1077,"h":64.28,"l":63.9244,"n":34,"o":64.28,"t":"2025-05-20T04:00:00Z","v":1914,"vw":64.096071},{"c":60.85,"h":63.17,"l":60.8401,"n":71,"o":63.17,"t":"2025-05-21T04:00:00Z","v":2746,"vw":61.139196},{"c":60.3506,"h":60.8,"l":59.46,"n":70,"o":60,"t":"2025-05-22T04:00:00Z","v":2063,"vw":60.402619},{"c":60.284,"h":60.51,"l":59.79,"n":142,"o":60.18,"t":"2025-05-23T04:00:00Z","v":4813,"vw":60.420015},{"c":62.2249,"h":62.61,"l":60.9,"n":197,"o":60.9,"t":"2025-05-27T04:00:00Z","v":5702,"vw":62.05535},{"c":62.206,"h":62.206,"l":61.55,"n":97,"o":61.99,"t":"2025-05-28T04:00:00Z","v":2147,"vw":61.968707},{"c":63.3222,"h":63.3222,"l":63.0213,"n":41,"o":63.0213,"t":"2025-05-29T04:00:00Z","v":1293,"vw":63.158933},{"c":63.64,"h":63.7256,"l":62.68,"n":118,"o":62.719,"t":"2025-05-30T04:00:00Z","v":2537,"vw":63.376049},{"c":63.67,"h":63.67,"l":62.74,"n":124,"o":63.04,"t":"2025-06-02T04:00:00Z","v":2444,"vw":63.070879},{"c":63.2142,"h":63.2142,"l":62.39,"n":136,"o":62.39,"t":"2025-06-03T04:00:00Z","v":3221,"vw":62.949242},{"c":63.6674,"h":63.9,"l":62.89,"n":68,"o":62.94,"t":"2025-06-04T04:00:00Z","v":3501,"vw":63.289152},{"c":63.35,"h":64.0599,"l":63.27,"n":51,"o":63.27,"t":"2025-06-05T04:00:00Z","v":1846,"vw":63.714062},{"c":63.8957,"h":64.2,"l":63.66,"n":56,"o":64.16,"t":"2025-06-06T04:00:00Z","v":4586,"vw":64.053189},{"c":63.8659,"h":64.51,"l":63.6699,"n":46,"o":63.6699,"t":"2025-06-09T04:00:00Z","v":1429,"vw":64.04703},{"c":64.856,"h":64.856,"l":64.15,"n":52,"o":64.7,"t":"2025-06-10T04:00:00Z","v":2271,"vw":64.522161},{"c":64.1355,"h":65.09,"l":64.005,"n":46,"o":64.8,"t":"2025-06-11T04:00:00Z","v":1306,"vw":64.464573},{"c":64.7912,"h":64.7912,"l":64.55,"n":44,"o":64.68,"t":"2025-06-12T04:00:00Z","v":863,"vw":64.659091},{"c":63.5749,"h":63.9901,"l":62.97,"n":59,"o":63.9901,"t":"2025-06-13T04:00:00Z","v":1656,"vw":63.379258},{"c":63.8701,"h":65.11,"l":63.8701,"n":48,"o":64.41,"t":"2025-06-16T04:00:00Z","v":30618,"vw":65.091598},{"c":63.5261,"h":63.804,"l":63,"n":49,"o":63.804,"t":"2025-06-17T04:00:00Z","v":7819,"vw":63.177257},{"c":63.7171,"h":63.72,"l":63.7171,"n":20,"o":63.72,"t":"2025-06-18T04:00:00Z","v":163,"vw":63.72},{"c":63.47,"h":64.4806,"l":63.47,"n":37,"o":64.3299,"t":"2025-06-20T04:00:00Z","v":1031,"vw":63.915073},{"c":65.4601,"h":65.4601,"l":64.91,"n":67,"o":64.91,"t":"2025-06-23T04:00:00Z","v":35841,"vw":64.95799},{"c":66.0686,"h":66.45,"l":66,"n":60,"o":66,"t":"2025-06-24T04:00:00Z","v":2412,"vw":66.248754},{"c":62.5057,"h":64.13,"l":62.46,"n":47,"o":64.04,"t":"2025-06-25T04:00:00Z","v":1147,"vw":63.584286},{"c":61.66,"h":61.66,"l":61.15,"n":47,"o":61.155,"t":"2025-06-26T04:00:00Z","v":1158,"vw":61.35971},{"c":62.0877,"h":62.75,"l":61.65,"n":64,"o":61.82,"t":"2025-06-27T04:00:00Z","v":2817,"vw":61.976241},{"c":63.0072,"h":63.0072,"l":61.67,"n":160,"o":61.999,"t":"2025-06-30T04:00:00Z","v":1475,"vw":62.11},{"c":63.84,"h":64.2257,"l":62.81,"n":71,"o":63,"t":"2025-07-01T04:00:00Z","v":1989,"vw":63.594068},{"c":64.0733,"h":64.0733,"l":63.415,"n":76,"o":63.51,"t":"2025-07-02T04:00:00Z","v":3130,"vw":63.645331},{"c":64.1736,"h":64.1736,"l":64.1736,"n":27,"o":64.1736,"t":"2025-07-03T04:00:00Z","v":193,"vw":64.1736},{"c":63.0214,"h":64.1223,"l":62.64,"n":59,"o":63.66,"t":"2025-07-07T04:00:00Z","v":4493,"vw":62.888075},{"c":62.9255,"h":63.01,"l":62.6407,"n":25,"o":62.79,"t":"2025-07-08T04:00:00Z","v":651,"vw":62.877124},{"c":62.9115,"h":63.5,"l":62.87,"n":41,"o":63.5,"t":"2025-07-09T04:00:00Z","v":2442,"vw":63.133845},{"c":63.4313,"h":63.93,"l":63.41,"n":76,"o":63.5,"t":"2025-07-10T04:00:00Z","v":3489,"vw":63.687249},{"c":63.2787,"h":63.56,"l":62.82,"n":99,"o":62.82,"t":"2025-07-11T04:00:00Z","v":1825,"vw":63.341666},{"c":64.1351,"h":64.1351,"l":62.68,"n":129,"o":62.68,"t":"2025-07-14T04:00:00Z","v":3522,"vw":63.749792},{"c":62.5553,"h":63.8522,"l":62.5,"n":43,"o":63.8522,"t":"2025-07-15T04:00:00Z","v":1484,"vw":62.941856},{"c":63.7766,"h":63.7766,"l":62.88,"n":100,"o":62.88,"t":"2025-07-16T04:00:00Z","v":1604,"vw":63.453398},{"c":63.7305,"h":63.7305,"l":63.7305,"n":63,"o":63.7305,"t":"2025-07-17T04:00:00Z","v":287,"vw":63.7305},{"c":63.9958,"h":64,"l":63.8001,"n":43,"o":64,"t":"2025-07-18T04:00:00Z","v":747,"vw":63.909289},{"c":64.5377,"h":64.9604,"l":64.52,"n":105,"o":64.9604,"t":"2025-07-21T04:00:00Z","v":1560,"vw":64.856476},{"c":66.8274,"h":66.83,"l":65.15,"n":132,"o":65.15,"t":"2025-07-22T04:00:00Z","v":3403,"vw":66.145126},{"c":67,"h":67.31,"l":66.72,"n":97,"o":67.31,"t":"2025-07-23T04:00:00Z","v":2557,"vw":66.898872},{"c":66.9986,"h":67.14,"l":66.9986,"n":98,"o":67,"t":"2025-07-24T04:00:00Z","v":1307,"vw":67.049196},{"c":66.8094,"h":66.8094,"l":66.16,"n":29,"o":66.25,"t":"2025-07-25T04:00:00Z","v":683,"vw":66.332219},{"c":64.4729,"h":66.21,"l":64.46,"n":122,"o":65.7052,"t":"2025-07-28T04:00:00Z","v":2556,"vw":65.606598},{"c":66.7178,"h":66.8189,"l":66.02,"n":101,"o":66.02,"t":"2025-07-29T04:00:00Z","v":1155,"vw":66.336823},{"c":64.7376,"h":66.24,"l":64.255,"n":112,"o":66.24,"t":"2025-07-30T04:00:00Z","v":1912,"vw":65.052876},{"c":62.4617,"h":63.29,"l":62.4617,"n":96,"o":63.29,"t":"2025-07-31T04:00:00Z","v":2606,"vw":62.900561},{"c":62.2972,"h":63.84,"l":61.45,"n":62,"o":63.84,"t":"2025-08-01T04:00:00Z","v":3577,"vw":62.811761},{"c":63.1,"h":63.37,"l":62.94,"n":67,"o":63.37,"t":"2025-08-04T04:00:00Z","v":3814,"vw":63.07176},{"c":63.5789,"h":63.6,"l":63.5789,"n":28,"o":63.6,"t":"2025-08-05T04:00:00Z","v":406,"vw":63.6},{"c":62.5229,"h":63.59,"l":62.5229,"n":31,"o":63.59,"t":"2025-08-06T04:00:00Z","v":620,"vw":63.542911},{"c":62.9322,"h":62.9322,"l":62.9322,"n":38,"o":62.9322,"t":"2025-08-07T04:00:00Z","v":292,"vw":62.9322},{"c":61.956,"h":62.6214,"l":61.956,"n":47,"o":62.5504,"t":"2025-08-08T04:00:00Z","v":1191,"vw":62.56757},{"c":61.068,"h":61.068,"l":61.06,"n":50,"o":61.06,"t":"2025-08-11T04:00:00Z","v":424,"vw":61.06},{"c":61.3637,"h":61.77,"l":60.855,"n":57,"o":61.77,"t":"2025-08-12T04:00:00Z","v":1363,"vw":61.16976},{"c":62.2496,"h":62.2496,"l":61.44,"n":74,"o":61.44,"t":"2025-08-13T04:00:00Z","v":5599,"vw":61.879992},{"c":61.3558,"h":61.72,"l":61.3558,"n":48,"o":61.72,"t":"2025-08-14T04:00:00Z","v":623,"vw":61.72},{"c":61.955,"h":62.32,"l":61.955,"n":52,"o":61.96,"t":"2025-08-15T04:00:00Z","v":2202,"vw":62.028745},{"c":60.9,"h":61.98,"l":60.9,"n":66,"o":61.95,"t":"2025-08-18T04:00:00Z","v":3449,"vw":61.633039},{"c":62.9337,"h":62.9337,"l":60.98,"n":69,"o":60.98,"t":"2025-08-19T04:00:00Z","v":2018,"vw":61.906962},{"c":63.5786,"h":63.65,"l":63.5786,"n":66,"o":63.6201,"t":"2025-08-20T04:00:00Z","v":1955,"vw":63.626453},{"c":62.9926,"h":63.0547,"l":62.98,"n":35,"o":63,"t":"2025-08-21T04:00:00Z","v":2713,"vw":63.01924},{"c":64.9831,"h":65.5,"l":64.9831,"n":53,"o":65.5,"t":"2025-08-22T04:00:00Z","v":2361,"vw":65.280295},{"c":64.4491,"h":64.4491,"l":64.25,"n":61,"o":64.25,"t":"2025-08-25T04:00:00Z","v":752,"vw":64.25},{"c":63.9995,"h":64.25,"l":63.9995,"n":27,"o":64.25,"t":"2025-08-26T04:00:00Z","v":360,"vw":64.25},{"c":64.6123,"h":64.6123,"l":64.6123,"n":28,"o":64.6123,"t":"2025-08-27T04:00:00Z","v":156,"vw":64.6123},{"c":64.1422,"h":64.1422,"l":63.8999,"n":19,"o":63.8999,"t":"2025-08-28T04:00:00Z","v":443,"vw":63.8999},{"c":64.8016,"h":64.8016,"l":64.3704,"n":125,"o":64.3704,"t":"2025-08-29T04:00:00Z","v":2563,"vw":64.498747},{"c":62.5042,"h":63.695,"l":62.5042,"n":85,"o":63.695,"t":"2025-09-02T04:00:00Z","v":1890,"vw":63.287653},{"c":62.3177,"h":62.54,"l":62.1506,"n":121,"o":62.1506,"t":"2025-09-03T04:00:00Z","v":3510,"vw":62.346065},{"c":63.0616,"h":63.0616,"l":63.0616,"n":41,"o":63.0616,"t":"2025-09-04T04:00:00Z","v":326,"vw":63.0616},{"c":64.252,"h":65,"l":63.53,"n":44,"o":63.53,"t":"2025-09-05T04:00:00Z","v":2075,"vw":64.214322},{"c":63.4514,"h":63.4514,"l":62.74,"n":63,"o":63.02,"t":"2025-09-08T04:00:00Z","v":2221,"vw":62.936659},{"c":63.355,"h":63.355,"l":62.89,"n":39,"o":62.89,"t":"2025-09-09T04:00:00Z","v":7696,"vw":62.89},{"c":63.4066,"h":63.9,"l":63.155,"n":54,"o":63.9,"t":"2025-09-10T04:00:00Z","v":1435,"vw":63.348421},{"c":65.3789,"h":65.4216,"l":64.8,"n":38,"o":64.8,"t":"2025-09-11T04:00:00Z","v":6650,"vw":64.848725},{"c":64.8147,"h":64.8147,"l":64.8147,"n":42,"o":64.8147,"t":"2025-09-12T04:00:00Z","v":256,"vw":64.8147},{"c":64.5411,"h":65.15,"l":64.5411,"n":54,"o":65.1,"t":"2025-09-15T04:00:00Z","v":35638,"vw":65.145108},{"c":63.7688,"h":64.0199,"l":63.7688,"n":54,"o":63.96,"t":"2025-09-16T04:00:00Z","v":548,"vw":63.900888},{"c":63.7299,"h":64.98,"l":63.7299,"n":45,"o":63.96,"t":"2025-09-17T04:00:00Z","v":1675,"vw":64.550296},{"c":63.8535,"h":63.9101,"l":63.8535,"n":39,"o":63.8901,"t":"2025-09-18T04:00:00Z","v":562,"vw":63.90005},{"c":63.355,"h":63.8567,"l":63.355,"n":47,"o":63.54,"t":"2025-09-19T04:00:00Z","v":3910,"vw":63.703298},{"c":63.6547,"h":63.6547,"l":62.82,"n":42,"o":62.93,"t":"2025-09-22T04:00:00Z","v":3434,"vw":62.900561},{"c":64.5464,"h":64.58,"l":63.965,"n":53,"o":64.06,"t":"2025-09-23T04:00:00Z","v":2114,"vw":64.253171},{"c":62.9445,"h":63.79,"l":62.9445,"n":31,"o":63.79,"t":"2025-09-24T04:00:00Z","v":690,"vw":63.603953},{"c":62.5845,"h":63.29,"l":62.5845,"n":32,"o":63.29,"t":"2025-09-25T04:00:00Z","v":394,"vw":63.28},{"c":63.8062,"h":63.88,"l":63.45,"n":30,"o":63.45,"t":"2025-09-26T04:00:00Z","v":1025,"vw":63.753696},{"c":63.9283,"h":64.22,"l":63.81,"n":95,"o":64.01,"t":"2025-09-29T04:00:00Z","v":17084,"vw":64.004716},{"c":64.5035,"h":64.5035,"l":63.63,"n":47,"o":63.8,"t":"2025-09-30T04:00:00Z","v":5752,"vw":63.809339},{"c":64.5589,"h":64.962,"l":64.26,"n":54,"o":64.68,"t":"2025-10-01T04:00:00Z","v":2161,"vw":64.538242},{"c":63.7175,"h":63.83,"l":63.59,"n":51,"o":63.6,"t":"2025-10-02T04:00:00Z","v":2283,"vw":63.727647},{"c":64.3031,"h":64.7777,"l":64.3031,"n":62,"o":64.721,"t":"2025-10-03T04:00:00Z","v":3254,"vw":64.430263},{"c":62.9549,"h":63.6505,"l":62.9422,"n":117,"o":63.6505,"t":"2025-10-06T04:00:00Z","v":26580,"vw":63.493778},{"c":62.52,"h":62.88,"l":62.14,"n":104,"o":62.45,"t":"2025-10-07T04:00:00Z","v":6171,"vw":62.544016},{"c":61.9469,"h":62.42,"l":61.74,"n":105,"o":61.7401,"t":"2025-10-08T04:00:00Z","v":6479,"vw":62.145519},{"c":61.37,"h":62.095,"l":61.37,"n":77,"o":61.79,"t":"2025-10-09T04:00:00Z","v":6791,"vw":61.474661},{"c":59.9947,"h":61.07,"l":59.99,"n":114,"o":61.07,"t":"2025-10-10T04:00:00Z","v":39299,"vw":61.057628},{"c":60.5988,"h":60.5988,"l":60.1325,"n":63,"o":60.1995,"t":"2025-10-13T04:00:00Z","v":1589,"vw":60.289308},{"c":61.7726,"h":61.845,"l":60.9,"n":52,"o":60.9,"t":"2025-10-14T04:00:00Z","v":1074,"vw":61.480591},{"c":63.5228,"h":63.82,"l":62.8813,"n":78,"o":63.215,"t":"2025-10-15T04:00:00Z","v":2782,"vw":63.450992},{"c":63.2353,"h":64.03,"l":63.2353,"n":61,"o":64.02,"t":"2025-10-16T04:00:00Z","v":2882,"vw":63.96446},{"c":64.03,"h":64.03,"l":63.8417,"n":42,"o":63.8417,"t":"2025-10-17T04:00:00Z","v":651,"vw":63.933554},{"c":65.2586,"h":65.26,"l":64.22,"n":72,"o":64.22,"t":"2025-10-20T04:00:00Z","v":5117,"vw":64.88194},{"c":64.9794,"h":65.04,"l":64.9794,"n":40,"o":65.04,"t":"2025-10-21T04:00:00Z","v":300,"vw":65.04},{"c":65.4156,"h":65.6,"l":65.21,"n":69,"o":65.4,"t":"2025-10-22T04:00:00Z","v":2056,"vw":65.468295},{"c":65.3592,"h":65.6,"l":65.3592,"n":66,"o":65.4395,"t":"2025-10-23T04:00:00Z","v":1231,"vw":65.564468},{"c":65.8415,"h":66.35,"l":65.8415,"n":84,"o":65.85,"t":"2025-10-24T04:00:00Z","v":9364,"vw":66.192097},{"c":65.8976,"h":65.9642,"l":65.54,"n":69,"o":65.8,"t":"2025-10-27T04:00:00Z","v":1005,"vw":65.726551},{"c":63.1022,"h":65.6,"l":63.1022,"n":113,"o":65.6,"t":"2025-10-28T04:00:00Z","v":5772,"vw":64.175384},{"c":59.5886,"h":61.05,"l":59.36,"n":138,"o":61.05,"t":"2025-10-29T04:00:00Z","v":5605,"vw":60.253404},{"c":60.22,"h":60.55,"l":60.22,"n":85,"o":60.375,"t":"2025-10-30T04:00:00Z","v":1818,"vw":60.418889},{"c":60.4795,"h":60.4795,"l":59.88,"n":58,"o":59.88,"t":"2025-10-31T04:00:00Z","v":691,"vw":59.88},{"c":60.073,"h":60.073,"l":59.5,"n":88,"o":59.5,"t":"2025-11-03T05:00:00Z","v":687,"vw":59.5},{"c":60.406,"h":60.406,"l":60.08,"n":40,"o":60.08,"t":"2025-11-04T05:00:00Z","v":461,"vw":60.08},{"c":60.4468,"h":60.62,"l":60.4468,"n":34,"o":60.46,"t":"2025-11-05T05:00:00Z","v":557,"vw":60.5},{"c":59.8361,"h":60.1257,"l":59.8361,"n":49,"o":60.1257,"t":"2025-11-06T05:00:00Z","v":1698,"vw":60.12459},{"c":61.32,"h":61.32,"l":60.2801,"n":48,"o":60.68,"t":"2025-11-07T05:00:00Z","v":2107,"vw":61.168605},{"c":61.3691,"h":61.65,"l":60.6,"n":191,"o":60.82,"t":"2025-11-10T05:00:00Z","v":16432,"vw":60.776635},{"c":62.6779,"h":62.6779,"l":62.27,"n":36,"o":62.27,"t":"2025-11-11T05:00:00Z","v":863,"vw":62.386928},{"c":61.7353,"h":62.21,"l":61.7353,"n":37,"o":62.21,"t":"2025-11-12T05:00:00Z","v":381,"vw":62.076667},{"c":60.2,"h":60.2,"l":60,"n":32,"o":60,"t":"2025-11-13T05:00:00Z","v":367,"vw":60.1},{"c":60.3495,"h":60.3495,"l":59.94,"n":38,"o":59.94,"t":"2025-11-14T05:00:00Z","v":567,"vw":59.94},{"c":59.5408,"h":59.5408,"l":59.5408,"n":42,"o":59.5408,"t":"2025-11-17T05:00:00Z","v":326,"vw":59.5408},{"c":60.0229,"h":60.28,"l":59.31,"n":48,"o":59.62,"t":"2025-11-18T05:00:00Z","v":1572,"vw":59.979231},{"c":59.1452,"h":59.1452,"l":59.1452,"n":25,"o":59.1452,"t":"2025-11-19T05:00:00Z","v":36,"vw":59.1452},{"c":58.6839,"h":60.35,"l":58.6839,"n":42,"o":60.35,"t":"2025-11-20T05:00:00Z","v":971,"vw":59.515268},{"c":60.1261,"h":60.39,"l":58.98,"n":43,"o":59.37,"t":"2025-11-21T05:00:00Z","v":854,"vw":59.904},{"c":60.3159,"h":60.3159,"l":60.15,"n":43,"o":60.15,"t":"2025-11-24T05:00:00Z","v":613,"vw":60.15},{"c":61.2623,"h":61.62,"l":60.75,"n":61,"o":60.75,"t":"2025-11-25T05:00:00Z","v":1068,"vw":61.436963},{"c":61.9318,"h":62.32,"l":61.9318,"n":115,"o":62.3,"t":"2025-11-26T05:00:00Z","v":14305,"vw":62.196984},{"c":62.3708,"h":62.6,"l":61.9,"n":80,"o":61.9,"t":"2025-11-28T05:00:00Z","v":6375,"vw":62.565356},{"c":60.5639,"h":60.94,"l":60.5639,"n":47,"o":60.94,"t":"2025-12-01T05:00:00Z","v":346,"vw":60.94},{"c":60.3041,"h":60.564,"l":60.101,"n":60,"o":60.27,"t":"2025-12-02T05:00:00Z","v":1103,"vw":60.298387},{"c":60.44,"h":60.44,"l":60.1,"n":28,"o":60.37,"t":"2025-12-03T05:00:00Z","v":1289,"vw":60.241143},{"c":60.1719,"h":60.81,"l":60.1,"n":39,"o":60.1,"t":"2025-12-04T05:00:00Z","v":1410,"vw":60.406604},{"c":60.1385,"h":60.1385,"l":59.93,"n":31,"o":59.93,"t":"2025-12-05T05:00:00Z","v":282,"vw":59.93},{"c":59.4133,"h":60.5,"l":59.4133,"n":63,"o":60.5,"t":"2025-12-08T05:00:00Z","v":4038,"vw":59.811973},{"c":58.6717,"h":59.355,"l":58.6717,"n":52,"o":59.355,"t":"2025-12-09T05:00:00Z","v":403,"vw":59.355},{"c":58.8684,"h":59.615,"l":58.66,"n":68,"o":58.66,"t":"2025-12-10T05:00:00Z","v":3435,"vw":59.179082},{"c":59.4114,"h":59.55,"l":58.87,"n":51,"o":58.87,"t":"2025-12-11T05:00:00Z","v":2712,"vw":59.367182},{"c":59.386,"h":59.386,"l":59.07,"n":52,"o":59.18,"t":"2025-12-12T05:00:00Z","v":3159,"vw":59.199335},{"c":59.8966,"h":59.8966,"l":59.37,"n":53,"o":59.74,"t":"2025-12-15T05:00:00Z","v":2004,"vw":59.522941},{"c":58.9317,"h":59.4,"l":58.9317,"n":45,"o":59.4,"t":"2025-12-16T05:00:00Z","v":867,"vw":59.4},{"c":59.3202,"h":59.3202,"l":59.3202,"n":32,"o":59.3202,"t":"2025-12-17T05:00:00Z","v":82,"vw":59.3202},{"c":58.46,"h":59.54,"l":58.46,"n":40,"o":59.54,"t":"2025-12-18T05:00:00Z","v":870,"vw":58.870107},{"c":58.1791,"h":58.42,"l":58.1791,"n":52,"o":58.4,"t":"2025-12-19T05:00:00Z","v":2817,"vw":58.407322},{"c":58.88,"h":58.88,"l":58.66,"n":69,"o":58.68,"t":"2025-12-22T05:00:00Z","v":811,"vw":58.72},{"c":58.8731,"h":58.8731,"l":58.43,"n":62,"o":58.62,"t":"2025-12-23T05:00:00Z","v":1366,"vw":58.564082},{"c":59.2434,"h":59.2434,"l":58.95,"n":49,"o":58.95,"t":"2025-12-24T05:00:00Z","v":1078,"vw":59.08755},{"c":59.3672,"h":59.3672,"l":58.84,"n":44,"o":59.0088,"t":"2025-12-26T05:00:00Z","v":2142,"vw":58.949927},{"c":59.6666,"h":59.87,"l":59.4301,"n":107,"o":59.82,"t":"2025-12-29T05:00:00Z","v":5819,"vw":59.594396},{"c":60.02,"h":60.02,"l":59.54,"n":103,"o":59.62,"t":"2025-12-30T05:00:00Z","v":2812,"vw":59.695651},{"c":58.87,"h":60.08,"l":58.87,"n":120,"o":60.08,"t":"2025-12-31T05:00:00Z","v":6242,"vw":59.093103},{"c":58.8198,"h":59.16,"l":58,"n":150,"o":58,"t":"2026-01-02T05:00:00Z","v":9111,"vw":58.604961},{"c":59.1122,"h":59.535,"l":58.21,"n":87,"o":58.21,"t":"2026-01-05T05:00:00Z","v":4258,"vw":59.35012},{"c":59.9207,"h":60.01,"l":59.18,"n":47,"o":59.18,"t":"2026-01-06T05:00:00Z","v":1396,"vw":59.512095},{"c":58.225,"h":59.79,"l":58.225,"n":77,"o":59.79,"t":"2026-01-07T05:00:00Z","v":2857,"vw":59.258223},{"c":59.0926,"h":59.0926,"l":58.625,"n":43,"o":58.625,"t":"2026-01-08T05:00:00Z","v":634,"vw":58.934091},{"c":59.2312,"h":59.34,"l":59.2312,"n":35,"o":59.25,"t":"2026-01-09T05:00:00Z","v":566,"vw":59.310757},{"c":59.5077,"h":60,"l":59.22,"n":54,"o":60,"t":"2026-01-12T05:00:00Z","v":1022,"vw":59.674097},{"c":60.4266,"h":60.4266,"l":58.82,"n":64,"o":59.29,"t":"2026-01-13T05:00:00Z","v":3128,"vw":59.287773},{"c":61.6349,"h":61.6349,"l":60.14,"n":74,"o":60.14,"t":"2026-01-14T05:00:00Z","v":1997,"vw":61.062716},{"c":62.6223,"h":62.86,"l":62.485,"n":73,"o":62.485,"t":"2026-01-15T05:00:00Z","v":2821,"vw":62.713232},{"c":64.19,"h":64.19,"l":62.25,"n":101,"o":62.25,"t":"2026-01-16T05:00:00Z","v":2440,"vw":63.578176},{"c":61.6668,"h":62.36,"l":61.6668,"n":71,"o":62.36,"t":"2026-01-20T05:00:00Z","v":1065,"vw":62.304788},{"c":62.0601,"h":62.17,"l":61.42,"n":44,"o":62.17,"t":"2026-01-21T05:00:00Z","v":979,"vw":61.81622},{"c":60.8633,"h":62.07,"l":60.8633,"n":50,"o":62.07,"t":"2026-01-22T05:00:00Z","v":2537,"vw":61.76049},{"c":61.1159,"h":61.26,"l":60.21,"n":83,"o":60.49,"t":"2026-01-23T05:00:00Z","v":8860,"vw":60.790236},{"c":61.03,"h":61.2799,"l":61.03,"n":87,"o":61.27,"t":"2026-01-26T05:00:00Z","v":4059,"vw":61.236847},{"c":61.1719,"h":61.27,"l":61.1262,"n":58,"o":61.1262,"t":"2026-01-27T05:00:00Z","v":1789,"vw":61.176681},{"c":59.81,"h":61.15,"l":59.81,"n":104,"o":60.82,"t":"2026-01-28T05:00:00Z","v":5003,"vw":60.560282},{"c":61.3066,"h":61.3066,"l":60.12,"n":57,"o":60.12,"t":"2026-01-29T05:00:00Z","v":1673,"vw":60.548108},{"c":61.52,"h":61.52,"l":61.23,"n":47,"o":61.23,"t":"2026-01-30T05:00:00Z","v":737,"vw":61.418955},{"c":60.2203,"h":61.4,"l":60.2203,"n":65,"o":61.2377,"t":"2026-02-02T05:00:00Z","v":1438,"vw":60.858092},{"c":59.7806,"h":59.7806,"l":59,"n":66,"o":59.3,"t":"2026-02-03T05:00:00Z","v":2172,"vw":59.33694},{"c":61.5751,"h":61.96,"l":61.5751,"n":62,"o":61.755,"t":"2026-02-04T05:00:00Z","v":1470,"vw":61.788884},{"c":61.0242,"h":61.62,"l":61.0242,"n":48,"o":61.62,"t":"2026-02-05T05:00:00Z","v":715,"vw":61.225138},{"c":63.18,"h":63.21,"l":62.24,"n":57,"o":62.24,"t":"2026-02-06T05:00:00Z","v":1264,"vw":62.745617},{"c":63.88,"h":63.935,"l":62.6,"n":153,"o":62.6,"t":"2026-02-09T05:00:00Z","v":12870,"vw":63.351212},{"c":65.5826,"h":65.8,"l":64,"n":163,"o":64,"t":"2026-02-10T05:00:00Z","v":30791,"vw":64.505767},{"c":65.5101,"h":66.22,"l":65.42,"n":84,"o":66.12,"t":"2026-02-11T05:00:00Z","v":5232,"vw":65.894892},{"c":65.818,"h":67.6801,"l":65.818,"n":94,"o":67.1,"t":"2026-02-12T05:00:00Z","v":4676,"vw":67.169475},{"c":67.5746,"h":68,"l":65.77,"n":116,"o":66,"t":"2026-02-13T05:00:00Z","v":4331,"vw":67.183698},{"c":68.9649,"h":68.9649,"l":68.45,"n":168,"o":68.5,"t":"2026-02-17T05:00:00Z","v":10114,"vw":68.510226},{"c":67.2223,"h":68.95,"l":66.84,"n":66,"o":68.95,"t":"2026-02-18T05:00:00Z","v":5473,"vw":67.879221},{"c":66.6813,"h":67.26,"l":66.335,"n":78,"o":66.66,"t":"2026-02-19T05:00:00Z","v":2608,"vw":66.718581},{"c":67.6333,"h":67.6333,"l":66.75,"n":56,"o":66.75,"t":"2026-02-20T05:00:00Z","v":1342,"vw":66.899907},{"c":67.9018,"h":68.17,"l":67.6,"n":78,"o":67.7,"t":"2026-02-23T05:00:00Z","v":4547,"vw":67.768702},{"c":68.2483,"h":68.285,"l":67.57,"n":44,"o":67.57,"t":"2026-02-24T05:00:00Z","v":1063,"vw":67.99128},{"c":67.3683,"h":67.9,"l":67.2499,"n":83,"o":67.9,"t":"2026-02-25T05:00:00Z","v":3519,"vw":67.395058},{"c":67.8508,"h":68.17,"l":67.7,"n":44,"o":67.74,"t":"2026-02-26T05:00:00Z","v":4675,"vw":67.847656},{"c":68.6154,"h":69.1,"l":67.89,"n":83,"o":67.89,"t":"2026-02-27T05:00:00Z","v":4641,"vw":68.695404},{"c":68.8446,"h":69.14,"l":67.0294,"n":85,"o":68.18,"t":"2026-03-02T05:00:00Z","v":2011,"vw":68.174075},{"c":68.0819,"h":68.475,"l":65.96,"n":77,"o":65.96,"t":"2026-03-03T05:00:00Z","v":1452,"vw":67.769844},{"c":68.378,"h":68.42,"l":67.1,"n":81,"o":67.77,"t":"2026-03-04T05:00:00Z","v":3548,"vw":67.664791},{"c":66.9998,"h":66.9998,"l":66.465,"n":60,"o":66.465,"t":"2026-03-05T05:00:00Z","v":1198,"vw":66.555},{"c":65.5978,"h":65.65,"l":65.12,"n":79,"o":65.49,"t":"2026-03-06T05:00:00Z","v":4677,"vw":65.550409},{"c":65.7531,"h":65.7531,"l":63.17,"n":77,"o":63.96,"t":"2026-03-09T04:00:00Z","v":2029,"vw":64.081508},{"c":65.5171,"h":65.96,"l":65.5171,"n":460,"o":65.96,"t":"2026-03-10T04:00:00Z","v":4202,"vw":65.711423},{"c":63.9747,"h":64.84,"l":63.84,"n":109,"o":64.73,"t":"2026-03-11T04:00:00Z","v":3362,"vw":64.188835},{"c":63.2118,"h":63.63,"l":63.2118,"n":120,"o":63.4201,"t":"2026-03-12T04:00:00Z","v":1752,"vw":63.50198},{"c":63.5775,"h":64.4713,"l":63.5,"n":114,"o":64.4713,"t":"2026-03-13T04:00:00Z","v":2201,"vw":63.986683},{"c":64.5178,"h":64.95,"l":63.88,"n":153,"o":63.88,"t":"2026-03-16T04:00:00Z","v":5045,"vw":64.69928},{"c":64.8786,"h":65.79,"l":64.8786,"n":94,"o":65.09,"t":"2026-03-17T04:00:00Z","v":2101,"vw":65.476756},{"c":62.8067,"h":64.17,"l":62.8,"n":103,"o":64.17,"t":"2026-03-18T04:00:00Z","v":1157,"vw":63.675399},{"c":62.4655,"h":62.89,"l":61.97,"n":100,"o":62.89,"t":"2026-03-19T04:00:00Z","v":1902,"vw":62.308612},{"c":58.47,"h":60,"l":58.35,"n":173,"o":60,"t":"2026-03-20T04:00:00Z","v":2553,"vw":58.682059},{"c":59.25,"h":60.365,"l":59.25,"n":145,"o":59.62,"t":"2026-03-23T04:00:00Z","v":3073,"vw":59.78374},{"c":58.2747,"h":59.59,"l":58.2747,"n":113,"o":59.59,"t":"2026-03-24T04:00:00Z","v":1901,"vw":58.928005},{"c":58.1176,"h":58.42,"l":57.79,"n":135,"o":57.79,"t":"2026-03-25T04:00:00Z","v":2049,"vw":58.192575},{"c":58.0724,"h":58.78,"l":57.9,"n":71,"o":58.58,"t":"2026-03-26T04:00:00Z","v":1608,"vw":58.31067},{"c":57.38,"h":57.82,"l":57.38,"n":62,"o":57.75,"t":"2026-03-27T04:00:00Z","v":955,"vw":57.682019},{"c":57.8253,"h":59.4,"l":57.76,"n":196,"o":58.94,"t":"2026-03-30T04:00:00Z","v":13532,"vw":58.870145},{"c":59.6164,"h":60.33,"l":58.57,"n":88,"o":58.57,"t":"2026-03-31T04:00:00Z","v":1473,"vw":59.564543},{"c":60.06,"h":60.1,"l":59.95,"n":81,"o":59.95,"t":"2026-04-01T04:00:00Z","v":1161,"vw":60.055098},{"c":61.9445,"h":61.97,"l":59.545,"n":85,"o":59.545,"t":"2026-04-02T04:00:00Z","v":3560,"vw":61.325425},{"c":62.2186,"h":62.44,"l":61.15,"n":82,"o":61.93,"t":"2026-04-06T04:00:00Z","v":2649,"vw":62.168157},{"c":62.1321,"h":62.355,"l":62,"n":48,"o":62,"t":"2026-04-07T04:00:00Z","v":1266,"vw":62.213},{"c":64.2983,"h":64.3,"l":63.88,"n":63,"o":63.88,"t":"2026-04-08T04:00:00Z","v":1197,"vw":64.044964},{"c":65.2583,"h":65.33,"l":64.8,"n":62,"o":64.8301,"t":"2026-04-09T04:00:00Z","v":1594,"vw":65.000179},{"c":65.36,"h":65.57,"l":65.36,"n":77,"o":65.57,"t":"2026-04-10T04:00:00Z","v":893,"vw":65.465},{"c":65.9769,"h":65.9769,"l":65.08,"n":64,"o":65.08,"t":"2026-04-13T04:00:00Z","v":20250,"vw":65.12943},{"c":67.3091,"h":67.385,"l":66.5,"n":85,"o":66.5,"t":"2026-04-14T04:00:00Z","v":4105,"vw":66.634624},{"c":67.2483,"h":67.2483,"l":66.46,"n":58,"o":66.53,"t":"2026-04-15T04:00:00Z","v":19323,"vw":66.548115},{"c":68.45,"h":68.5,"l":68.06,"n":66,"o":68.06,"t":"2026-04-16T04:00:00Z","v":2527,"vw":68.230508},{"c":70.51,"h":70.67,"l":70,"n":144,"o":70,"t":"2026-04-17T04:00:00Z","v":5094,"vw":70.387335},{"c":70.8795,"h":71,"l":70.31,"n":87,"o":70.31,"t":"2026-04-20T04:00:00Z","v":36762,"vw":70.714783},{"c":68.2973,"h":70.47,"l":68.2973,"n":47,"o":70.47,"t":"2026-04-21T04:00:00Z","v":3097,"vw":69.917516},{"c":67.1632,"h":68.19,"l":66.99,"n":62,"o":68.02,"t":"2026-04-22T04:00:00Z","v":1538,"vw":67.518428},{"c":68.8232,"h":68.8232,"l":67.78,"n":55,"o":68.59,"t":"2026-04-23T04:00:00Z","v":1060,"vw":68.16971},{"c":68.3366,"h":69.15,"l":68.3366,"n":41,"o":69.15,"t":"2026-04-24T04:00:00Z","v":1798,"vw":69.042033},{"c":67.21,"h":67.99,"l":67.21,"n":78,"o":67.895,"t":"2026-04-27T04:00:00Z","v":2966,"vw":67.696187},{"c":68.6153,"h":68.6153,"l":66.84,"n":68,"o":67.06,"t":"2026-04-28T04:00:00Z","v":1473,"vw":67.628333},{"c":67.77,"h":68,"l":67.4262,"n":210,"o":68,"t":"2026-04-29T04:00:00Z","v":4504,"vw":67.725572},{"c":70.16,"h":70.16,"l":69.27,"n":191,"o":69.27,"t":"2026-04-30T04:00:00Z","v":1120,"vw":69.715025},{"c":69.8105,"h":70.54,"l":69.51,"n":82,"o":69.97,"t":"2026-05-01T04:00:00Z","v":1846,"vw":69.923635},{"c":68.8856,"h":69.78,"l":68.8856,"n":103,"o":69.78,"t":"2026-05-04T04:00:00Z","v":2544,"vw":69.043093},{"c":69.2433,"h":69.39,"l":68.97,"n":165,"o":69.05,"t":"2026-05-05T04:00:00Z","v":3748,"vw":69.17549},{"c":71.1755,"h":71.445,"l":69.57,"n":64,"o":69.57,"t":"2026-05-06T04:00:00Z","v":2463,"vw":70.985383},{"c":69.9476,"h":70.3701,"l":69.43,"n":81,"o":69.48,"t":"2026-05-07T04:00:00Z","v":3649,"vw":69.951183},{"c":70.0081,"h":70.59,"l":69.98,"n":51,"o":70.46,"t":"2026-05-08T04:00:00Z","v":1089,"vw":70.357938},{"c":70.46,"h":70.46,"l":69.82,"n":56,"o":69.82,"t":"2026-05-11T04:00:00Z","v":1316,"vw":70.30621},{"c":70.7019,"h":70.81,"l":69.8801,"n":112,"o":69.8801,"t":"2026-05-12T04:00:00Z","v":986,"vw":70.45282},{"c":69.3254,"h":69.35,"l":69.3001,"n":147,"o":69.311,"t":"2026-05-13T04:00:00Z","v":1646,"vw":69.315557},{"c":68.28,"h":69.07,"l":68.28,"n":75,"o":69.07,"t":"2026-05-14T04:00:00Z","v":1212,"vw":68.722829},{"c":66.1176,"h":66.67,"l":66.02,"n":167,"o":66.03,"t":"2026-05-15T04:00:00Z","v":2087,"vw":66.23438},{"c":67.7,"h":67.7,"l":67,"n":103,"o":67.01,"t":"2026-05-18T04:00:00Z","v":1777,"vw":67.153768},{"c":68.32,"h":68.32,"l":68.06,"n":59,"o":68.06,"t":"2026-05-19T04:00:00Z","v":498,"vw":68.150065},{"c":69.7885,"h":69.7885,"l":69,"n":75,"o":69,"t":"2026-05-20T04:00:00Z","v":826,"vw":69},{"c":70.0511,"h":70.2,"l":69.25,"n":90,"o":69.25,"t":"2026-05-21T04:00:00Z","v":2357,"vw":69.886495},{"c":70.2784,"h":70.5,"l":70.025,"n":74,"o":70.18,"t":"2026-05-22T04:00:00Z","v":3900,"vw":70.278022},{"c":70.75,"h":70.85,"l":70.3,"n":131,"o":70.3,"t":"2026-05-26T04:00:00Z","v":4807,"vw":70.708528},{"c":70.3834,"h":71.5,"l":70.3834,"n":101,"o":71.5,"t":"2026-05-27T04:00:00Z","v":1989,"vw":70.885167},{"c":69.7574,"h":69.85,"l":69.7574,"n":81,"o":69.85,"t":"2026-05-28T04:00:00Z","v":420,"vw":69.85},{"c":68.31,"h":68.59,"l":68.08,"n":149,"o":68.59,"t":"2026-05-29T04:00:00Z","v":2621,"vw":68.412098},{"c":66.269,"h":67.585,"l":66.269,"n":237,"o":67.425,"t":"2026-06-01T04:00:00Z","v":14610,"vw":66.852331},{"c":66.78,"h":66.78,"l":66.45,"n":79,"o":66.45,"t":"2026-06-02T04:00:00Z","v":1668,"vw":66.581667},{"c":66.86,"h":67.3596,"l":66.83,"n":104,"o":66.83,"t":"2026-06-03T04:00:00Z","v":2817,"vw":67.038898},{"c":69.69,"h":69.69,"l":68.3,"n":151,"o":68.3,"t":"2026-06-04T04:00:00Z","v":1386,"vw":69.137273},{"c":70.38,"h":71.42,"l":70.3,"n":155,"o":70.3,"t":"2026-06-05T04:00:00Z","v":4543,"vw":70.759232},{"c":68.27,"h":68.3,"l":68.27,"n":88,"o":68.3,"t":"2026-06-08T04:00:00Z","v":585,"vw":68.283333},{"c":71.1703,"h":71.58,"l":70.89,"n":72,"o":70.89,"t":"2026-06-09T04:00:00Z","v":2318,"vw":71.472415},{"c":71.22,"h":72.09,"l":71.22,"n":70,"o":71.46,"t":"2026-06-10T04:00:00Z","v":3546,"vw":71.781651},{"c":71.0968,"h":71.815,"l":70.47,"n":91,"o":71.815,"t":"2026-06-11T04:00:00Z","v":1214,"vw":70.980369},{"c":72.4,"h":72.73,"l":72.09,"n":102,"o":72.65,"t":"2026-06-12T04:00:00Z","v":5031,"vw":72.357551},{"c":71.25,"h":73,"l":70.865,"n":123,"o":73,"t":"2026-06-15T04:00:00Z","v":8153,"vw":72.216261},{"c":71.41,"h":72.08,"l":71.41,"n":64,"o":71.8,"t":"2026-06-16T04:00:00Z","v":1598,"vw":71.686437},{"c":67.85,"h":70,"l":66.3561,"n":131,"o":70,"t":"2026-06-17T04:00:00Z","v":6656,"vw":67.79253},{"c":67.38,"h":68.85,"l":67.38,"n":90,"o":68.85,"t":"2026-06-18T04:00:00Z","v":1474,"vw":67.828433},{"c":69.1583,"h":69.1583,"l":67.67,"n":69,"o":67.67,"t":"2026-06-22T04:00:00Z","v":4638,"vw":67.708888},{"c":71.1601,"h":71.1601,"l":71.1601,"n":43,"o":71.1601,"t":"2026-06-23T04:00:00Z","v":95,"vw":71.1601},{"c":70.4129,"h":70.6,"l":70.4129,"n":82,"o":70.52,"t":"2026-06-24T04:00:00Z","v":1030,"vw":70.559604},{"c":70.55,"h":70.55,"l":70.01,"n":51,"o":70.44,"t":"2026-06-25T04:00:00Z","v":572,"vw":70.369139},{"c":72.61,"h":72.61,"l":72.59,"n":48,"o":72.59,"t":"2026-06-26T04:00:00Z","v":484,"vw":72.6},{"c":71.4934,"h":71.4934,"l":70.91,"n":99,"o":70.91,"t":"2026-06-29T04:00:00Z","v":724,"vw":70.91},{"c":68.74,"h":69.86,"l":68.74,"n":149,"o":68.79,"t":"2026-06-30T04:00:00Z","v":2572,"vw":69.252139},{"c":69.3033,"h":69.96,"l":68.995,"n":81,"o":69.49,"t":"2026-07-01T04:00:00Z","v":1603,"vw":69.615253},{"c":70.6628,"h":70.6628,"l":70.4,"n":69,"o":70.4,"t":"2026-07-02T04:00:00Z","v":1323,"vw":70.5},{"c":69.53,"h":69.54,"l":69.18,"n":91,"o":69.54,"t":"2026-07-06T04:00:00Z","v":3747,"vw":69.373253},{"c":71.5,"h":72.05,"l":71.46,"n":65,"o":71.46,"t":"2026-07-07T04:00:00Z","v":1519,"vw":71.62958},{"c":69.15,"h":70.325,"l":69.0055,"n":182,"o":70.325,"t":"2026-07-08T04:00:00Z","v":4406,"vw":69.236632},{"c":69.2788,"h":69.28,"l":69.2788,"n":85,"o":69.28,"t":"2026-07-09T04:00:00Z","v":505,"vw":69.28},{"c":69.9979,"h":69.9979,"l":68.94,"n":96,"o":68.94,"t":"2026-07-10T04:00:00Z","v":1153,"vw":69.186548},{"c":70.7119,"h":70.7119,"l":70.451,"n":108,"o":70.46,"t":"2026-07-13T04:00:00Z","v":3270,"vw":70.47146},{"c":70.2702,"h":70.41,"l":69.81,"n":63,"o":69.81,"t":"2026-07-14T04:00:00Z","v":1084,"vw":70.253813},{"c":70.32,"h":70.45,"l":70.31,"n":86,"o":70.45,"t":"2026-07-15T04:00:00Z","v":2345,"vw":70.408965},{"c":73.0792,"h":73.0792,"l":71.59,"n":146,"o":72,"t":"2026-07-16T04:00:00Z","v":2483,"vw":71.920064},{"c":72.9518,"h":74,"l":72.695,"n":115,"o":74,"t":"2026-07-17T04:00:00Z","v":1515,"vw":73.464075},{"c":72.4,"h":73.23,"l":71.925,"n":161,"o":73.23,"t":"2026-07-20T04:00:00Z","v":12357,"vw":72.597709},{"c":72.1723,"h":72.37,"l":72.005,"n":118,"o":72.1301,"t":"2026-07-21T04:00:00Z","v":5976,"vw":72.104916},{"c":71.5774,"h":72.17,"l":71.375,"n":140,"o":72.17,"t":"2026-07-22T04:00:00Z","v":5556,"vw":71.651356},{"c":71.3628,"h":71.72,"l":71.3628,"n":105,"o":71.71,"t":"2026-07-23T04:00:00Z","v":1097,"vw":71.679427},{"c":74.6124,"h":74.6124,"l":74.6124,"n":119,"o":74.6124,"t":"2026-07-24T04:00:00Z","v":769,"vw":74.6124},{"c":73.85,"h":74.7371,"l":73.77,"n":210,"o":74,"t":"2026-07-27T04:00:00Z","v":42307,"vw":74.328572},{"c":74.58,"h":75.651,"l":74.58,"n":120,"o":75.59,"t":"2026-07-28T04:00:00Z","v":1499,"vw":75.133208},{"c":74.3,"h":74.4899,"l":73.855,"n":187,"o":73.86,"t":"2026-07-29T04:00:00Z","v":4929,"vw":74.248151},{"c":72.25,"h":72.58,"l":71.82,"n":118,"o":72.58,"t":"2026-07-30T04:00:00Z","v":9714,"vw":72.060666},{"c":71.51,"h":71.79,"l":71.17,"n":125,"o":71.315,"t":"2026-07-31T04:00:00Z","v":7956,"vw":71.548058},{"c":72.0108,"h":72.49,"l":71.44,"n":89,"o":71.62,"t":"2026-08-03T04:00:00Z","v":4034,"vw":71.71795},{"c":71.75,"h":71.91,"l":70.155,"n":99,"o":70.155,"t":"2026-08-04T04:00:00Z","v":2564,"vw":71.328127},{"c":72.0005,"h":72.0005,"l":70.37,"n":147,"o":70.96,"t":"2026-08-05T04:00:00Z","v":9035,"vw":70.827291},{"c":70.5467,"h":71.74,"l":70.5467,"n":102,"o":71.74,"t":"2026-08-06T04:00:00Z","v":2002,"vw":71.52801},{"c":71.1558,"h":71.88,"l":71.1558,"n":91,"o":71.75,"t":"2026-08-07T04:00:00Z","v":1665,"vw":71.738346},{"c":69.2601,"h":69.2601,"l":68.886,"n":99,"o":69.01,"t":"2026-08-10T04:00:00Z","v":30654,"vw":69.006112},{"c":68.1856,"h":69.14,"l":68.1856,"n":56,"o":68.73,"t":"2026-08-11T04:00:00Z","v":1607,"vw":68.9932},{"c":69.4182,"h":69.51,"l":68.5,"n":61,"o":68.5,"t":"2026-08-12T04:00:00Z","v":2024,"vw":69.246875},{"c":71.5878,"h":71.665,"l":71,"n":77,"o":71,"t":"2026-08-13T04:00:00Z","v":966,"vw":71.434567},{"c":71.8968,"h":71.91,"l":71.64,"n":42,"o":71.64,"t":"2026-08-14T04:00:00Z","v":481,"vw":71.73},{"c":70.5403,"h":70.59,"l":70.49,"n":56,"o":70.49,"t":"2026-08-17T04:00:00Z","v":770,"vw":70.545169},{"c":70.0424,"h":71.85,"l":70.0424,"n":61,"o":71.85,"t":"2026-08-18T04:00:00Z","v":1476,"vw":70.589238},{"c":70.9331,"h":70.9331,"l":70.5101,"n":51,"o":70.75,"t":"2026-08-19T04:00:00Z","v":906,"vw":70.672864},{"c":71.38,"h":71.505,"l":71.38,"n":48,"o":71.505,"t":"2026-08-20T04:00:00Z","v":474,"vw":71.505},{"c":71.3005,"h":71.3005,"l":71.3005,"n":49,"o":71.3005,"t":"2026-08-21T04:00:00Z","v":281,"vw":71.3005},{"c":72.0881,"h":72.0881,"l":71.5,"n":65,"o":72.08,"t":"2026-08-24T04:00:00Z","v":1677,"vw":71.633306},{"c":72.0596,"h":72.35,"l":72.05,"n":67,"o":72.35,"t":"2026-08-25T04:00:00Z","v":629,"vw":72.188889},{"c":71.3276,"h":71.3276,"l":71.3276,"n":49,"o":71.3276,"t":"2026-08-26T04:00:00Z","v":168,"vw":71.3276},{"c":69.9278,"h":70.43,"l":69.9278,"n":37,"o":70.43,"t":"2026-08-27T04:00:00Z","v":1510,"vw":70.43},{"c":69.21,"h":69.3609,"l":69.2,"n":97,"o":69.36,"t":"2026-08-28T04:00:00Z","v":4592,"vw":69.339751},{"c":68.2583,"h":68.26,"l":67.63,"n":80,"o":68,"t":"2026-08-31T04:00:00Z","v":1553,"vw":67.888176},{"c":67.98,"h":68.78,"l":67.5,"n":124,"o":67.93,"t":"2026-09-01T04:00:00Z","v":8252,"vw":68.077764},{"c":67.0168,"h":67.1601,"l":66.93,"n":66,"o":67.13,"t":"2026-09-02T04:00:00Z","v":1020,"vw":67.07335},{"c":68.4397,"h":68.52,"l":67.41,"n":64,"o":67.41,"t":"2026-09-03T04:00:00Z","v":2124,"vw":68.213889},{"c":67.39,"h":67.46,"l":67.39,"n":42,"o":67.46,"t":"2026-09-04T04:00:00Z","v":665,"vw":67.425},{"c":67.42,"h":67.99,"l":67.16,"n":55,"o":67.16,"t":"2026-09-08T04:00:00Z","v":3193,"vw":67.575108},{"c":66.0313,"h":66.085,"l":66.015,"n":65,"o":66.085,"t":"2026-09-09T04:00:00Z","v":569,"vw":66.05},{"c":64.7233,"h":64.88,"l":64.485,"n":47,"o":64.88,"t":"2026-09-10T04:00:00Z","v":526,"vw":64.71573},{"c":65.8517,"h":66.1,"l":65.51,"n":59,"o":65.51,"t":"2026-09-11T04:00:00Z","v":729,"vw":65.706013},{"c":64.9907,"h":64.9907,"l":64.9907,"n":43,"o":64.9907,"t":"2026-09-14T04:00:00Z","v":266,"vw":64.9907},{"c":64.667,"h":64.667,"l":64.667,"n":75,"o":64.667,"t":"2026-09-15T04:00:00Z","v":503,"vw":64.667},{"c":64.0314,"h":64.73,"l":64.03,"n":60,"o":64.73,"t":"2026-09-16T04:00:00Z","v":3865,"vw":64.418975},{"c":64.4447,"h":64.4447,"l":64.4447,"n":40,"o":64.4447,"t":"2026-09-17T04:00:00Z","v":137,"vw":64.4447},{"c":63.0769,"h":63.5,"l":63.0769,"n":68,"o":63.5,"t":"2026-09-18T04:00:00Z","v":824,"vw":63.5},{"c":64.3805,"h":64.41,"l":64.3805,"n":170,"o":64.41,"t":"2026-09-21T04:00:00Z","v":2904,"vw":64.405034},{"c":64.0766,"h":64.44,"l":64.0766,"n":123,"o":64.44,"t":"2026-09-22T04:00:00Z","v":1041,"vw":64.44},{"c":61.856,"h":63.06,"l":61.85,"n":145,"o":63.06,"t":"2026-09-23T04:00:00Z","v":974,"vw":62.30375},{"c":61.2563,"h":62.02,"l":61.25,"n":102,"o":61.46,"t":"2026-09-24T04:00:00Z","v":1106,"vw":61.559568},{"c":60.9935,"h":61.09,"l":60.9935,"n":94,"o":61.09,"t":"2026-09-25T04:00:00Z","v":559,"vw":61.09},{"c":60.2711,"h":60.98,"l":60.07,"n":163,"o":60.98,"t":"2026-09-28T04:00:00Z","v":1233,"vw":60.379263},{"c":60.3598,"h":60.73,"l":59.95,"n":122,"o":60.73,"t":"2026-09-29T04:00:00Z","v":1634,"vw":60.145429},{"c":59.163,"h":60.55,"l":59.15,"n":159,"o":60.55,"t":"2026-09-30T04:00:00Z","v":1829,"vw":60.013291},{"c":58.5833,"h":58.63,"l":58.5833,"n":100,"o":58.63,"t":"2026-10-01T04:00:00Z","v":600,"vw":58.63},{"c":58.6943,"h":58.72,"l":58.6943,"n":89,"o":58.72,"t":"2026-10-02T04:00:00Z","v":556,"vw":58.72},{"c":58.2581,"h":58.35,"l":58.2099,"n":104,"o":58.34,"t":"2026-10-05T04:00:00Z","v":1303,"vw":58.286141},{"c":59.5889,"h":59.65,"l":59.2,"n":96,"o":59.2,"t":"2026-10-06T04:00:00Z","v":2050,"vw":59.310321},{"c":58.0457,"h":58.545,"l":58.0457,"n":74,"o":58.545,"t":"2026-10-07T04:00:00Z","v":522,"vw":58.545},{"c":58.7061,"h":58.9099,"l":58.7,"n":94,"o":58.9099,"t":"2026-10-08T04:00:00Z","v":851,"vw":58.854389},{"c":60.91,"h":60.9901,"l":59.86,"n":174,"o":59.86,"t":"2026-10-09T04:00:00Z","v":2813,"vw":60.860835},{"c":61.8,"h":61.8,"l":61.3899,"n":97,"o":61.3899,"t":"2026-10-12T04:00:00Z","v":3173,"vw":61.560228},{"c":61.5539,"h":61.5539,"l":61.55,"n":123,"o":61.55,"t":"2026-10-13T04:00:00Z","v":977,"vw":61.55},{"c":60.4408,"h":60.4425,"l":60.255,"n":178,"o":60.29,"t":"2026-10-14T04:00:00Z","v":5331,"vw":60.346109},{"c":61.9569,"h":61.9569,"l":61.9569,"n":56,"o":61.9569,"t":"2026-10-15T04:00:00Z","v":623,"vw":61.9569},{"c":62.4319,"h":62.98,"l":62.2301,"n":71,"o":62.98,"t":"2026-10-16T04:00:00Z","v":1045,"vw":62.696318},{"c":61.0624,"h":61.2699,"l":60.945,"n":66,"o":61.2699,"t":"2026-10-19T04:00:00Z","v":599,"vw":61.154613},{"c":62.96,"h":63.07,"l":62.96,"n":58,"o":63.07,"t":"2026-10-20T04:00:00Z","v":440,"vw":63.007009},{"c":62.0481,"h":62.6,"l":62.0481,"n":70,"o":62.6,"t":"2026-10-21T04:00:00Z","v":350,"vw":62.6},{"c":63.5349,"h":63.5349,"l":62.54,"n":53,"o":62.54,"t":"2026-10-22T04:00:00Z","v":620,"vw":62.707088}],"volatilityBars":[{"c":64.385,"h":64.41,"l":64.385,"n":20,"o":64.41,"t":"2026-09-21T19:45:00Z","v":1849,"vw":64.405034},{"c":64.44,"h":64.44,"l":64.44,"n":14,"o":64.44,"t":"2026-09-22T19:30:00Z","v":456,"vw":64.44},{"c":63.06,"h":63.06,"l":63.06,"n":1,"o":63.06,"t":"2026-09-23T14:30:00Z","v":120,"vw":63.06},{"c":61.85,"h":61.85,"l":61.85,"n":6,"o":61.85,"t":"2026-09-23T19:45:00Z","v":239,"vw":61.85},{"c":61.46,"h":61.46,"l":61.46,"n":2,"o":61.46,"t":"2026-09-24T16:00:00Z","v":250,"vw":61.46},{"c":62.02,"h":62.02,"l":62.02,"n":1,"o":62.02,"t":"2026-09-24T16:45:00Z","v":188,"vw":62.02},{"c":61.25,"h":61.25,"l":61.25,"n":8,"o":61.25,"t":"2026-09-24T19:45:00Z","v":212,"vw":61.25},{"c":61.09,"h":61.09,"l":61.09,"n":1,"o":61.09,"t":"2026-09-25T16:00:00Z","v":125,"vw":61.09},{"c":60.98,"h":60.98,"l":60.98,"n":1,"o":60.98,"t":"2026-09-28T14:00:00Z","v":102,"vw":60.98},{"c":60.07,"h":60.07,"l":60.07,"n":1,"o":60.07,"t":"2026-09-28T16:00:00Z","v":125,"vw":60.07},{"c":60.27,"h":60.27,"l":60.27,"n":4,"o":60.27,"t":"2026-09-28T19:45:00Z","v":210,"vw":60.27},{"c":60.73,"h":60.73,"l":60.73,"n":2,"o":60.73,"t":"2026-09-29T14:00:00Z","v":265,"vw":60.73},{"c":59.99,"h":59.99,"l":59.99,"n":2,"o":59.99,"t":"2026-09-29T16:00:00Z","v":375,"vw":59.99},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-09-29T17:45:00Z","v":300,"vw":59.95},{"c":60.55,"h":60.55,"l":60.55,"n":5,"o":60.55,"t":"2026-09-30T13:30:00Z","v":407,"vw":60.55},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-09-30T18:30:00Z","v":100,"vw":59.44},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-09-30T18:45:00Z","v":100,"vw":59.37},{"c":59.15,"h":59.15,"l":59.15,"n":26,"o":59.15,"t":"2026-09-30T19:45:00Z","v":541,"vw":59.15},{"c":58.63,"h":58.63,"l":58.63,"n":8,"o":58.63,"t":"2026-10-01T19:45:00Z","v":289,"vw":58.63},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-02T15:30:00Z","v":208,"vw":58.72},{"c":58.34,"h":58.34,"l":58.34,"n":5,"o":58.34,"t":"2026-10-05T13:30:00Z","v":116,"vw":58.34},{"c":58.35,"h":58.35,"l":58.35,"n":2,"o":58.35,"t":"2026-10-05T17:15:00Z","v":400,"vw":58.35},{"c":58.2201,"h":58.2201,"l":58.2099,"n":23,"o":58.2099,"t":"2026-10-05T19:45:00Z","v":538,"vw":58.21566},{"c":59.2001,"h":59.2001,"l":59.2,"n":5,"o":59.2,"t":"2026-10-06T14:15:00Z","v":223,"vw":59.20005},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-10-06T17:45:00Z","v":147,"vw":59.65},{"c":59.24,"h":59.24,"l":59.24,"n":6,"o":59.24,"t":"2026-10-06T18:15:00Z","v":895,"vw":59.24},{"c":59.385,"h":59.385,"l":59.38,"n":19,"o":59.38,"t":"2026-10-06T19:45:00Z","v":558,"vw":59.381371},{"c":58.545,"h":58.545,"l":58.545,"n":1,"o":58.545,"t":"2026-10-07T18:30:00Z","v":141,"vw":58.545},{"c":58.7,"h":58.9099,"l":58.7,"n":15,"o":58.9099,"t":"2026-10-08T19:45:00Z","v":497,"vw":58.854389},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-09T12:45:00Z","v":100,"vw":60.25},{"c":59.86,"h":59.86,"l":59.86,"n":5,"o":59.86,"t":"2026-10-09T13:30:00Z","v":154,"vw":59.86},{"c":60.91,"h":60.9901,"l":60.88,"n":46,"o":60.99,"t":"2026-10-09T19:45:00Z","v":1803,"vw":60.9631},{"c":61.3899,"h":61.3899,"l":61.3899,"n":2,"o":61.3899,"t":"2026-10-12T14:15:00Z","v":201,"vw":61.3899},{"c":61.45,"h":61.45,"l":61.45,"n":1,"o":61.45,"t":"2026-10-12T14:30:00Z","v":100,"vw":61.45},{"c":61.425,"h":61.425,"l":61.425,"n":1,"o":61.425,"t":"2026-10-12T16:00:00Z","v":400,"vw":61.425},{"c":61.5371,"h":61.58,"l":61.5371,"n":2,"o":61.58,"t":"2026-10-12T17:15:00Z","v":900,"vw":61.560933},{"c":61.54,"h":61.54,"l":61.54,"n":1,"o":61.54,"t":"2026-10-12T19:15:00Z","v":191,"vw":61.54},{"c":61.8,"h":61.8,"l":61.7,"n":28,"o":61.72,"t":"2026-10-12T19:45:00Z","v":841,"vw":61.724343},{"c":61.55,"h":61.55,"l":61.55,"n":4,"o":61.55,"t":"2026-10-13T19:45:00Z","v":279,"vw":61.55},{"c":60.28,"h":60.29,"l":60.255,"n":8,"o":60.29,"t":"2026-10-14T15:00:00Z","v":1343,"vw":60.26125},{"c":60.42,"h":60.4425,"l":60.37,"n":35,"o":60.44,"t":"2026-10-14T19:45:00Z","v":3394,"vw":60.377782},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-16T14:00:00Z","v":297,"vw":62.98},{"c":62.2301,"h":62.2301,"l":62.2301,"n":2,"o":62.2301,"t":"2026-10-16T19:30:00Z","v":101,"vw":62.2301},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-16T19:45:00Z","v":100,"vw":62.32},{"c":61.2699,"h":61.2699,"l":61.2699,"n":1,"o":61.2699,"t":"2026-10-19T14:15:00Z","v":200,"vw":61.2699},{"c":60.945,"h":60.945,"l":60.945,"n":1,"o":60.945,"t":"2026-10-19T16:00:00Z","v":110,"vw":60.945},{"c":63.07,"h":63.07,"l":63.07,"n":5,"o":63.07,"t":"2026-10-20T19:45:00Z","v":106,"vw":63.07},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-20T20:00:00Z","v":134,"vw":62.96},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-21T18:30:00Z","v":136,"vw":62.6},{"c":62.585,"h":62.585,"l":62.54,"n":4,"o":62.54,"t":"2026-10-22T16:30:00Z","v":303,"vw":62.560993},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-22T18:30:00Z","v":141,"vw":63.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.65,"strike":74.45832576737678,"iv":0.49764550782243633,"gamma":0.026228988130013363,"theta":-0.036954781936121145,"vega":0.041691724216938675,"rho":0.006756016235299194,"breakevenPct":18.21585580110582},{"delta":0.2,"premium":0.7341370869883055,"strike":70.31725826023388,"iv":0.3872852658835163,"gamma":0.04046414211951087,"theta":-0.034958611684896904,"vega":0.05003897253113456,"rho":0.009053174939139588,"breakevenPct":11.830498430346465},{"delta":0.25,"premium":0.8540466696150819,"strike":68.27937773846557,"iv":0.3358880019365607,"gamma":0.05296199362850012,"theta":-0.034796946384565555,"vega":0.056777792336047454,"rho":0.01134093590559976,"breakevenPct":8.811730888190043},{"delta":0.3,"premium":1.0218325286098313,"strike":67.02111647593446,"iv":0.3137292061551346,"gamma":0.06185100126026848,"theta":-0.035583094945683895,"vega":0.06230302237216101,"rho":0.013698046680522656,"breakevenPct":7.0953900998416515},{"delta":0.35,"premium":1.2507943143812708,"strike":66.1789297658863,"iv":0.31044414715719065,"gamma":0.06651588628762542,"theta":-0.03765267558528428,"vega":0.06617692307692308,"rho":0.01599517099342819,"breakevenPct":6.130212025623016},{"delta":0.4,"premium":1.4466417910447762,"strike":65.34825870646766,"iv":0.2972865671641791,"gamma":0.07245323383084577,"theta":-0.037904477611940296,"vega":0.06895522388059702,"rho":0.018305144193436502,"breakevenPct":5.131038999844872},{"delta":0.45,"premium":1.6354570637119115,"strike":64.5983379501385,"iv":0.2821650969529086,"gamma":0.07811246537396123,"theta":-0.0372376731301939,"vega":0.0705623268698061,"rho":0.020624629404467226,"breakevenPct":4.247893699132945},{"delta":0.5,"premium":1.8460591133004924,"strike":63.916256157635466,"iv":0.2701694581280788,"gamma":0.0823152709359606,"theta":-0.03645862068965518,"vega":0.07129950738916256,"rho":0.02294159654495778,"breakevenPct":3.5058137668210025},{"delta":0.55,"premium":2.184729064039409,"strike":63.30049261083744,"iv":0.2743566502463054,"gamma":0.0802216748768473,"theta":-0.03688965517241379,"vega":0.07056059113300493,"rho":0.025216592035245948,"breakevenPct":3.06968559780033},{"delta":0.6,"premium":2.4918903150525082,"strike":62.70128354725788,"iv":0.2715607934655776,"gamma":0.07902077012835473,"theta":-0.03605449241540257,"vega":0.06882590431738624,"rho":0.02750828948459159,"breakevenPct":2.610020417613598},{"delta":0.65,"premium":2.76901983663944,"strike":62.117852975495914,"iv":0.26210921820303384,"gamma":0.07867071178529755,"theta":-0.0340124854142357,"vega":0.06614212368728122,"rho":0.029815905988663904,"breakevenPct":2.127921523659213},{"delta":0.7,"premium":4.075553097345131,"strike":60.823008849557525,"iv":0.3354685840707964,"gamma":0.06047433628318587,"theta":-0.03983805309734512,"vega":0.06195132743362833,"rho":0.031489552131012725,"breakevenPct":2.1463194982641935},{"delta":0.75,"premium":3.6128760529482546,"strike":60.83874849578821,"iv":0.2571879663056558,"gamma":0.06784404332129965,"theta":-0.02978736462093863,"vega":0.05626666666666667,"rho":0.03430724582006306,"breakevenPct":1.4428676974961192},{"delta":0.8,"premium":4.034055354993983,"strike":60.23706377858002,"iv":0.2437102286401925,"gamma":0.06017256317689531,"theta":-0.025635740072202165,"vega":0.047933333333333335,"rho":0.036571266922081395,"breakevenPct":1.1587633467181129},{"delta":0.85,"premium":4.4552346570397106,"strike":59.63537906137184,"iv":0.23023249097472925,"gamma":0.052501083032490986,"theta":-0.02148411552346571,"vega":0.03960000000000001,"rho":0.038835288024099725,"breakevenPct":0.8746589959401073},{"delta":0.9,"premium":4.87641395908544,"strike":59.033694344163656,"iv":0.21675475330926594,"gamma":0.04482960288808665,"theta":-0.017332490974729244,"vega":0.03126666666666667,"rho":0.041099309126118054,"breakevenPct":0.5905546451621011}],"put":[{"delta":0.15,"premium":0.8395500557759954,"strike":54.79100111551991,"iv":0.5623155730695956,"gamma":0.02320582563757333,"theta":-0.039224293744039615,"vega":0.04168274336750358,"rho":-0.008502864465058688,"breakevenPct":15.083755448196326},{"delta":0.2,"premium":1.0010207840229963,"strike":57.52041568045993,"iv":0.47102843708750286,"gamma":0.03330721477606922,"theta":-0.03900732967406649,"vega":0.05003114703955001,"rho":-0.011271803836659485,"breakevenPct":11.041970796464728},{"delta":0.25,"premium":1.196181592467314,"strike":59.258842154426596,"iv":0.4212495544882708,"gamma":0.04210620135423397,"theta":-0.03926629346229725,"vega":0.056732967696403985,"rho":-0.014030348284427256,"breakevenPct":8.612966161968803},{"delta":0.3,"premium":1.5050632911392405,"strike":60.35021097046413,"iv":0.4140383966244726,"gamma":0.04683586497890296,"theta":-0.04213037974683544,"vega":0.06210590717299578,"rho":-0.016788269484240625,"breakevenPct":7.381379872597746},{"delta":0.35,"premium":1.8608938547486034,"strike":61.357541899441344,"iv":0.4117458100558659,"gamma":0.05010782122905028,"theta":-0.04437262569832402,"vega":0.06615139664804469,"rho":-0.019628589662623895,"breakevenPct":6.355958623224817},{"delta":0.4,"premium":2.1500000000000004,"strike":62.313131313131315,"iv":0.3962717171717171,"gamma":0.05470707070707071,"theta":-0.0442020202020202,"vega":0.06905757575757576,"rho":-0.02243200792229057,"breakevenPct":5.306955211810651},{"delta":0.45,"premium":2.4000000000000004,"strike":63.27777777777778,"iv":0.3673166666666667,"gamma":0.060261111111111106,"theta":-0.041516666666666674,"vega":0.07075,"rho":-0.02521038408869174,"breakevenPct":4.182145910707691},{"delta":0.5,"premium":3.130181818181818,"strike":64.15272727272728,"iv":0.4065905454545454,"gamma":0.05474581818181818,"theta":-0.04628618181818182,"vega":0.07133890909090909,"rho":-0.028261414467265794,"breakevenPct":3.954290548115357},{"delta":0.55,"premium":3.583842652795839,"strike":65.04421326397919,"iv":0.39942951885565664,"gamma":0.055309492847854365,"theta":-0.044671131339401815,"vega":0.0708673602080624,"rho":-0.03115210977399715,"breakevenPct":3.2651808514952365},{"delta":0.6,"premium":3.7138816644993495,"strike":65.69440832249674,"iv":0.3601577373211964,"gamma":0.05986085825747724,"theta":-0.03836423927178154,"vega":0.06891677503250976,"rho":-0.03382822213310715,"breakevenPct":2.4464874297474326},{"delta":0.65,"premium":4.674269759450172,"strike":66.91065292096219,"iv":0.38245171821305846,"gamma":0.05480584192439862,"theta":-0.03849621993127148,"vega":0.0661331615120275,"rho":-0.03706652447280162,"breakevenPct":2.04378512988605},{"delta":0.7,"premium":4.80413669064748,"strike":67.42925659472422,"iv":0.3450223021582734,"gamma":0.05615323741007195,"theta":-0.0315058752997602,"vega":0.061989808153477224,"rho":-0.03970795885925876,"breakevenPct":1.4319375586067888},{"delta":0.75,"premium":5.793345323741008,"strike":68.62829736211032,"iv":0.35905107913669065,"gamma":0.049318705035971216,"theta":-0.029287649880095922,"vega":0.05665407673860911,"rho":-0.04294812523876082,"breakevenPct":1.101674767144825},{"delta":0.8,"premium":8.318750000000062,"strike":71.25000000000006,"iv":0.4374750000000028,"gamma":0.0359249999999998,"theta":-0.031475000000000225,"vega":0.050149999999999986,"rho":-0.04734761940466722,"breakevenPct":0.9501077360631756},{"delta":0.85,"premium":9.478260869565215,"strike":72.69565217391305,"iv":0.41856521739130426,"gamma":0.03175217391304349,"theta":-0.02283695652173913,"vega":0.041567391304347834,"rho":-0.05075033198000224,"breakevenPct":0.4997390342192634}]},"raw":{"call":[{"delta":0.15,"premium":0.65,"strike":74.45832576737678,"iv":0.49764550782243633,"gamma":0.026228988130013363,"theta":-0.036954781936121145,"vega":0.041691724216938675,"rho":0.006756016235299194,"breakevenPct":18.21585580110582},{"delta":0.2,"premium":0.7341370869883055,"strike":70.31725826023388,"iv":0.3872852658835163,"gamma":0.04046414211951087,"theta":-0.034958611684896904,"vega":0.05003897253113456,"rho":0.009053174939139588,"breakevenPct":11.830498430346465},{"delta":0.25,"premium":0.8540466696150819,"strike":68.27937773846557,"iv":0.3358880019365607,"gamma":0.05296199362850012,"theta":-0.034796946384565555,"vega":0.056777792336047454,"rho":0.01134093590559976,"breakevenPct":8.811730888190043},{"delta":0.3,"premium":1.0218325286098313,"strike":67.02111647593446,"iv":0.3137292061551346,"gamma":0.06185100126026848,"theta":-0.035583094945683895,"vega":0.06230302237216101,"rho":0.013698046680522656,"breakevenPct":7.0953900998416515},{"delta":0.35,"premium":1.2507943143812708,"strike":66.1789297658863,"iv":0.31044414715719065,"gamma":0.06651588628762542,"theta":-0.03765267558528428,"vega":0.06617692307692308,"rho":0.01599517099342819,"breakevenPct":6.130212025623016},{"delta":0.4,"premium":1.4466417910447762,"strike":65.34825870646766,"iv":0.2972865671641791,"gamma":0.07245323383084577,"theta":-0.037904477611940296,"vega":0.06895522388059702,"rho":0.018305144193436502,"breakevenPct":5.131038999844872},{"delta":0.45,"premium":1.6354570637119115,"strike":64.5983379501385,"iv":0.2821650969529086,"gamma":0.07811246537396123,"theta":-0.0372376731301939,"vega":0.0705623268698061,"rho":0.020624629404467226,"breakevenPct":4.247893699132945},{"delta":0.5,"premium":1.8460591133004924,"strike":63.916256157635466,"iv":0.2701694581280788,"gamma":0.0823152709359606,"theta":-0.03645862068965518,"vega":0.07129950738916256,"rho":0.02294159654495778,"breakevenPct":3.5058137668210025},{"delta":0.55,"premium":2.184729064039409,"strike":63.30049261083744,"iv":0.2743566502463054,"gamma":0.0802216748768473,"theta":-0.03688965517241379,"vega":0.07056059113300493,"rho":0.025216592035245948,"breakevenPct":3.06968559780033},{"delta":0.6,"premium":2.4918903150525082,"strike":62.70128354725788,"iv":0.2715607934655776,"gamma":0.07902077012835473,"theta":-0.03605449241540257,"vega":0.06882590431738624,"rho":0.02750828948459159,"breakevenPct":2.610020417613598},{"delta":0.65,"premium":2.76901983663944,"strike":62.117852975495914,"iv":0.26210921820303384,"gamma":0.07867071178529755,"theta":-0.0340124854142357,"vega":0.06614212368728122,"rho":0.029815905988663904,"breakevenPct":2.127921523659213},{"delta":0.7,"premium":4.075553097345131,"strike":60.823008849557525,"iv":0.3354685840707964,"gamma":0.06047433628318587,"theta":-0.03983805309734512,"vega":0.06195132743362833,"rho":0.031489552131012725,"breakevenPct":2.1463194982641935},{"delta":0.75,"premium":3.6128760529482546,"strike":60.83874849578821,"iv":0.2571879663056558,"gamma":0.06784404332129965,"theta":-0.02978736462093863,"vega":0.05626666666666667,"rho":0.03430724582006306,"breakevenPct":1.4428676974961192},{"delta":0.8,"premium":4.034055354993983,"strike":60.23706377858002,"iv":0.2437102286401925,"gamma":0.06017256317689531,"theta":-0.025635740072202165,"vega":0.047933333333333335,"rho":0.036571266922081395,"breakevenPct":1.1587633467181129},{"delta":0.85,"premium":4.4552346570397106,"strike":59.63537906137184,"iv":0.23023249097472925,"gamma":0.052501083032490986,"theta":-0.02148411552346571,"vega":0.03960000000000001,"rho":0.038835288024099725,"breakevenPct":0.8746589959401073},{"delta":0.9,"premium":4.87641395908544,"strike":59.033694344163656,"iv":0.21675475330926594,"gamma":0.04482960288808665,"theta":-0.017332490974729244,"vega":0.03126666666666667,"rho":0.041099309126118054,"breakevenPct":0.5905546451621011}],"put":[{"delta":0.15,"premium":0.8395500557759954,"strike":54.79100111551991,"iv":0.5623155730695956,"gamma":0.02320582563757333,"theta":-0.039224293744039615,"vega":0.04168274336750358,"rho":-0.008502864465058688,"breakevenPct":15.083755448196326},{"delta":0.2,"premium":1.0010207840229963,"strike":57.52041568045993,"iv":0.47102843708750286,"gamma":0.03330721477606922,"theta":-0.03900732967406649,"vega":0.05003114703955001,"rho":-0.011271803836659485,"breakevenPct":11.041970796464728},{"delta":0.25,"premium":1.196181592467314,"strike":59.258842154426596,"iv":0.4212495544882708,"gamma":0.04210620135423397,"theta":-0.03926629346229725,"vega":0.056732967696403985,"rho":-0.014030348284427256,"breakevenPct":8.612966161968803},{"delta":0.3,"premium":1.5050632911392405,"strike":60.35021097046413,"iv":0.4140383966244726,"gamma":0.04683586497890296,"theta":-0.04213037974683544,"vega":0.06210590717299578,"rho":-0.016788269484240625,"breakevenPct":7.381379872597746},{"delta":0.35,"premium":1.8608938547486034,"strike":61.357541899441344,"iv":0.4117458100558659,"gamma":0.05010782122905028,"theta":-0.04437262569832402,"vega":0.06615139664804469,"rho":-0.019628589662623895,"breakevenPct":6.355958623224817},{"delta":0.4,"premium":2.1500000000000004,"strike":62.313131313131315,"iv":0.3962717171717171,"gamma":0.05470707070707071,"theta":-0.0442020202020202,"vega":0.06905757575757576,"rho":-0.02243200792229057,"breakevenPct":5.306955211810651},{"delta":0.45,"premium":2.4000000000000004,"strike":63.27777777777778,"iv":0.3673166666666667,"gamma":0.060261111111111106,"theta":-0.041516666666666674,"vega":0.07075,"rho":-0.02521038408869174,"breakevenPct":4.182145910707691},{"delta":0.5,"premium":3.130181818181818,"strike":64.15272727272728,"iv":0.4065905454545454,"gamma":0.05474581818181818,"theta":-0.04628618181818182,"vega":0.07133890909090909,"rho":-0.028261414467265794,"breakevenPct":3.954290548115357},{"delta":0.55,"premium":3.583842652795839,"strike":65.04421326397919,"iv":0.39942951885565664,"gamma":0.055309492847854365,"theta":-0.044671131339401815,"vega":0.0708673602080624,"rho":-0.03115210977399715,"breakevenPct":3.2651808514952365},{"delta":0.6,"premium":3.7138816644993495,"strike":65.69440832249674,"iv":0.3601577373211964,"gamma":0.05986085825747724,"theta":-0.03836423927178154,"vega":0.06891677503250976,"rho":-0.03382822213310715,"breakevenPct":2.4464874297474326},{"delta":0.65,"premium":4.674269759450172,"strike":66.91065292096219,"iv":0.38245171821305846,"gamma":0.05480584192439862,"theta":-0.03849621993127148,"vega":0.0661331615120275,"rho":-0.03706652447280162,"breakevenPct":2.04378512988605},{"delta":0.7,"premium":4.80413669064748,"strike":67.42925659472422,"iv":0.3450223021582734,"gamma":0.05615323741007195,"theta":-0.0315058752997602,"vega":0.061989808153477224,"rho":-0.03970795885925876,"breakevenPct":1.4319375586067888},{"delta":0.75,"premium":5.793345323741008,"strike":68.62829736211032,"iv":0.35905107913669065,"gamma":0.049318705035971216,"theta":-0.029287649880095922,"vega":0.05665407673860911,"rho":-0.04294812523876082,"breakevenPct":1.101674767144825},{"delta":0.8,"premium":8.318750000000062,"strike":71.25000000000006,"iv":0.4374750000000028,"gamma":0.0359249999999998,"theta":-0.031475000000000225,"vega":0.050149999999999986,"rho":-0.04734761940466722,"breakevenPct":0.9501077360631756},{"delta":0.85,"premium":9.478260869565215,"strike":72.69565217391305,"iv":0.41856521739130426,"gamma":0.03175217391304349,"theta":-0.02283695652173913,"vega":0.041567391304347834,"rho":-0.05075033198000224,"breakevenPct":0.4997390342192634}]}},"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"}}