{"symbol":"UXI","url":"https://intraalpha.com/companies/UXI","capturedAt":"2026-10-23T15:45:22.841Z","state":"ready","quote":{"symbol":"UXI","last_price":48.85,"prev_close":50.4058,"regular_close":48.85,"change":-1.5558,"change_pct":-3.0865,"regular_change":-1.5558,"regular_change_pct":-3.0865,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":49.1,"bid_size":100,"ask_size":100,"volume":515,"vwap":48.873333,"open":48.89,"high":48.89,"low":48.85,"close":48.85,"trade_count":23,"last_trade_at":"2026-10-23T13:32:56.62022111Z","last_quote_at":"2026-10-23T15:45:21.854213733Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:16.496232438-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25400000,"net_expense_ratio":null,"portfolio_turnover":0.04,"dividend_yield":0.0047,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:22.450369+00:00"},"optionObservedAt":"2026-10-23T15:36:01.933Z","bars":[{"c":50.9801,"h":50.9801,"l":50.98,"n":5,"o":50.98,"t":"2026-10-16T19:45:00Z","v":500,"vw":50.98006},{"c":50.755,"h":50.755,"l":50.755,"n":2,"o":50.755,"t":"2026-10-19T14:20:00Z","v":101,"vw":50.755},{"c":50.7,"h":50.71,"l":50.7,"n":5,"o":50.71,"t":"2026-10-19T15:05:00Z","v":359,"vw":50.706667},{"c":51.07,"h":51.07,"l":51.04,"n":2,"o":51.04,"t":"2026-10-19T15:50:00Z","v":200,"vw":51.055},{"c":50.641,"h":50.641,"l":50.641,"n":3,"o":50.641,"t":"2026-10-19T18:05:00Z","v":370,"vw":50.641},{"c":50.4799,"h":50.48,"l":50.4799,"n":5,"o":50.48,"t":"2026-10-20T19:55:00Z","v":440,"vw":50.47995},{"c":51.58,"h":51.58,"l":51.58,"n":2,"o":51.58,"t":"2026-10-21T13:55:00Z","v":292,"vw":51.58},{"c":51.48,"h":51.48,"l":51.48,"n":3,"o":51.48,"t":"2026-10-21T17:05:00Z","v":777,"vw":51.48},{"c":51.321,"h":51.321,"l":51.321,"n":9,"o":51.321,"t":"2026-10-21T19:55:00Z","v":256,"vw":51.321},{"c":49.9899,"h":49.99,"l":49.9899,"n":2,"o":49.99,"t":"2026-10-22T13:50:00Z","v":390,"vw":49.98995},{"c":50.1,"h":50.1,"l":50.07,"n":2,"o":50.07,"t":"2026-10-22T19:45:00Z","v":200,"vw":50.085},{"c":50.51,"h":50.51,"l":50.17,"n":9,"o":50.17,"t":"2026-10-22T19:50:00Z","v":210,"vw":50.34},{"c":50.4299,"h":50.43,"l":50.4299,"n":15,"o":50.43,"t":"2026-10-22T19:55:00Z","v":464,"vw":50.42995},{"c":48.85,"h":48.89,"l":48.85,"n":5,"o":48.89,"t":"2026-10-23T13:30:00Z","v":270,"vw":48.873333}],"history":[{"c":40.4901,"h":40.86,"l":40.3,"n":195,"o":40.77,"t":"2024-10-21T04:00:00Z","v":19527,"vw":40.515706},{"c":39.6085,"h":39.72,"l":39.31,"n":25,"o":39.31,"t":"2024-10-22T04:00:00Z","v":1712,"vw":39.550665},{"c":39.322,"h":39.6901,"l":39.21,"n":29,"o":39.69,"t":"2024-10-23T04:00:00Z","v":1099,"vw":39.46019},{"c":38.7856,"h":38.92,"l":38.7856,"n":22,"o":38.92,"t":"2024-10-24T04:00:00Z","v":767,"vw":38.92},{"c":38.4964,"h":38.76,"l":38.4964,"n":10,"o":38.76,"t":"2024-10-25T04:00:00Z","v":314,"vw":38.76},{"c":38.7576,"h":38.92,"l":38.7576,"n":59,"o":38.92,"t":"2024-10-28T04:00:00Z","v":3005,"vw":38.77841},{"c":38.6333,"h":38.9,"l":38.15,"n":44,"o":38.51,"t":"2024-10-29T04:00:00Z","v":3138,"vw":38.699886},{"c":38.4688,"h":38.68,"l":38.36,"n":83,"o":38.36,"t":"2024-10-30T04:00:00Z","v":8139,"vw":38.608934},{"c":37.8,"h":37.84,"l":37.49,"n":151,"o":37.68,"t":"2024-10-31T04:00:00Z","v":13644,"vw":37.75418},{"c":37.6959,"h":38.42,"l":37.6959,"n":56,"o":38.42,"t":"2024-11-01T04:00:00Z","v":3045,"vw":37.879763},{"c":37.5681,"h":37.9201,"l":37.5681,"n":36,"o":37.9201,"t":"2024-11-04T05:00:00Z","v":3666,"vw":37.843655},{"c":38.83,"h":38.83,"l":38.6176,"n":165,"o":38.6176,"t":"2024-11-05T05:00:00Z","v":9362,"vw":38.7401},{"c":41.96,"h":45.65,"l":40.67,"n":382,"o":45.65,"t":"2024-11-06T05:00:00Z","v":47325,"vw":42.062794},{"c":41.3723,"h":42.06,"l":41.3723,"n":177,"o":42.06,"t":"2024-11-07T05:00:00Z","v":11771,"vw":41.674691},{"c":42.2,"h":42.2435,"l":41.76,"n":96,"o":41.78,"t":"2024-11-08T05:00:00Z","v":6155,"vw":42.083828},{"c":42.89,"h":43.1268,"l":42.515,"n":57,"o":42.69,"t":"2024-11-11T05:00:00Z","v":1248,"vw":42.870075},{"c":42.14,"h":42.3208,"l":41.835,"n":81,"o":42.3208,"t":"2024-11-12T05:00:00Z","v":2781,"vw":42.036024},{"c":42.2743,"h":42.7,"l":42.2743,"n":39,"o":42.7,"t":"2024-11-13T05:00:00Z","v":1392,"vw":42.550452},{"c":40.8441,"h":40.8441,"l":40.77,"n":57,"o":40.77,"t":"2024-11-14T05:00:00Z","v":1012,"vw":40.77005},{"c":40.3844,"h":40.58,"l":40.2,"n":95,"o":40.5,"t":"2024-11-15T05:00:00Z","v":5335,"vw":40.403833},{"c":40.2626,"h":40.3667,"l":39.99,"n":105,"o":40.23,"t":"2024-11-18T05:00:00Z","v":24893,"vw":40.246933},{"c":40.2083,"h":40.383,"l":39.7302,"n":81,"o":39.82,"t":"2024-11-19T05:00:00Z","v":4392,"vw":40.173518},{"c":40.274,"h":40.274,"l":39.825,"n":49,"o":39.825,"t":"2024-11-20T05:00:00Z","v":3226,"vw":39.973796},{"c":41.2768,"h":41.4364,"l":40.6,"n":101,"o":40.6,"t":"2024-11-21T05:00:00Z","v":4283,"vw":41.07098},{"c":42.37,"h":42.37,"l":41.4214,"n":150,"o":41.46,"t":"2024-11-22T05:00:00Z","v":9871,"vw":41.91033},{"c":42.9337,"h":43.075,"l":42.79,"n":89,"o":43.075,"t":"2024-11-25T05:00:00Z","v":3886,"vw":42.927731},{"c":43.08,"h":43.08,"l":42.545,"n":69,"o":42.79,"t":"2024-11-26T05:00:00Z","v":3435,"vw":42.804356},{"c":42.7425,"h":43.3911,"l":42.72,"n":111,"o":43.3911,"t":"2024-11-27T05:00:00Z","v":4152,"vw":43.062773},{"c":43.25,"h":43.3,"l":42.986,"n":200,"o":43.0946,"t":"2024-11-29T05:00:00Z","v":5437,"vw":43.175098},{"c":42.5229,"h":42.81,"l":42.51,"n":77,"o":42.81,"t":"2024-12-02T05:00:00Z","v":3583,"vw":42.68532},{"c":42.0032,"h":42.0361,"l":41.67,"n":139,"o":41.89,"t":"2024-12-03T05:00:00Z","v":4970,"vw":41.856831},{"c":42.3109,"h":42.3109,"l":42.07,"n":33,"o":42.08,"t":"2024-12-04T05:00:00Z","v":1077,"vw":42.097143},{"c":41.3306,"h":42.33,"l":41.3306,"n":87,"o":42.33,"t":"2024-12-05T05:00:00Z","v":8244,"vw":41.538279},{"c":41.0813,"h":41.62,"l":40.9619,"n":68,"o":41.61,"t":"2024-12-06T05:00:00Z","v":4486,"vw":41.254404},{"c":40.3717,"h":41.16,"l":40.33,"n":146,"o":41.03,"t":"2024-12-09T05:00:00Z","v":5388,"vw":40.455366},{"c":40.1303,"h":40.2901,"l":39.88,"n":54,"o":39.88,"t":"2024-12-10T05:00:00Z","v":1772,"vw":40.061747},{"c":39.9581,"h":40.63,"l":39.9581,"n":41,"o":40.63,"t":"2024-12-11T05:00:00Z","v":694,"vw":40.303367},{"c":39.4291,"h":39.7472,"l":39.4291,"n":49,"o":39.7472,"t":"2024-12-12T05:00:00Z","v":1254,"vw":39.677456},{"c":39.216,"h":39.4618,"l":39.216,"n":32,"o":39.4618,"t":"2024-12-13T05:00:00Z","v":453,"vw":39.4618},{"c":39.2837,"h":39.46,"l":39.2837,"n":45,"o":39.448,"t":"2024-12-16T05:00:00Z","v":6308,"vw":39.429913},{"c":38.5781,"h":38.87,"l":38.45,"n":72,"o":38.865,"t":"2024-12-17T05:00:00Z","v":3068,"vw":38.547028},{"c":36.4116,"h":38.78,"l":36.3807,"n":63,"o":38.78,"t":"2024-12-18T05:00:00Z","v":2156,"vw":37.290045},{"c":36.3408,"h":37.12,"l":36.3408,"n":38,"o":37.12,"t":"2024-12-19T05:00:00Z","v":1984,"vw":36.716594},{"c":37.1009,"h":37.4,"l":36.21,"n":69,"o":36.35,"t":"2024-12-20T05:00:00Z","v":4191,"vw":37.213147},{"c":37.1105,"h":37.1105,"l":36.67,"n":97,"o":36.67,"t":"2024-12-23T05:00:00Z","v":4042,"vw":36.833663},{"c":37.5994,"h":37.5994,"l":37.05,"n":20,"o":37.05,"t":"2024-12-24T05:00:00Z","v":324,"vw":37.23},{"c":37.716,"h":37.77,"l":37.33,"n":12,"o":37.33,"t":"2024-12-26T05:00:00Z","v":454,"vw":37.52},{"c":37.0475,"h":37.55,"l":37.0475,"n":17,"o":37.55,"t":"2024-12-27T05:00:00Z","v":552,"vw":37.248193},{"c":36.4057,"h":36.6,"l":35.6928,"n":49,"o":35.72,"t":"2024-12-30T05:00:00Z","v":2728,"vw":35.967131},{"c":36.35,"h":36.57,"l":36.0499,"n":131,"o":36.57,"t":"2024-12-31T05:00:00Z","v":9484,"vw":36.286093},{"c":35.77,"h":36.74,"l":35.68,"n":186,"o":36.74,"t":"2025-01-02T05:00:00Z","v":16427,"vw":35.94597},{"c":36.7236,"h":36.7236,"l":36.04,"n":118,"o":36.3,"t":"2025-01-03T05:00:00Z","v":12017,"vw":36.475215},{"c":36.5263,"h":37.35,"l":36.46,"n":30,"o":37.35,"t":"2025-01-06T05:00:00Z","v":691,"vw":37.005556},{"c":36.4693,"h":36.84,"l":36.4693,"n":32,"o":36.84,"t":"2025-01-07T05:00:00Z","v":6272,"vw":36.824378},{"c":36.7648,"h":36.77,"l":35.93,"n":21,"o":36.31,"t":"2025-01-08T05:00:00Z","v":815,"vw":36.437888},{"c":35.9307,"h":36.15,"l":35.9307,"n":47,"o":36,"t":"2025-01-10T05:00:00Z","v":23683,"vw":36.089155},{"c":36.6,"h":36.76,"l":35.76,"n":154,"o":35.76,"t":"2025-01-13T05:00:00Z","v":11762,"vw":36.377326},{"c":37.5807,"h":37.5807,"l":37.03,"n":67,"o":37.27,"t":"2025-01-14T05:00:00Z","v":2596,"vw":37.359925},{"c":38.0909,"h":39,"l":38.0909,"n":66,"o":38.39,"t":"2025-01-15T05:00:00Z","v":1795,"vw":38.451017},{"c":39.0245,"h":39.0465,"l":38.61,"n":148,"o":38.61,"t":"2025-01-16T05:00:00Z","v":3401,"vw":38.905737},{"c":39.421,"h":39.421,"l":39.421,"n":49,"o":39.421,"t":"2025-01-17T05:00:00Z","v":423,"vw":39.421},{"c":41.0023,"h":41.0023,"l":38.37,"n":107,"o":38.37,"t":"2025-01-21T05:00:00Z","v":3576,"vw":39.997702},{"c":40.8613,"h":41.065,"l":40.79,"n":88,"o":40.81,"t":"2025-01-22T05:00:00Z","v":5126,"vw":40.933283},{"c":41.66,"h":41.7392,"l":41.37,"n":122,"o":41.37,"t":"2025-01-23T05:00:00Z","v":4320,"vw":41.646549},{"c":41.2687,"h":41.465,"l":41.22,"n":54,"o":41.465,"t":"2025-01-24T05:00:00Z","v":1083,"vw":41.316429},{"c":40.0862,"h":40.3152,"l":39.75,"n":64,"o":40.13,"t":"2025-01-27T05:00:00Z","v":4186,"vw":40.136934},{"c":39.6974,"h":40.17,"l":39.54,"n":46,"o":40.17,"t":"2025-01-28T05:00:00Z","v":2658,"vw":39.673158},{"c":39.3876,"h":40.0721,"l":39.38,"n":99,"o":40.05,"t":"2025-01-29T05:00:00Z","v":7280,"vw":39.856249},{"c":40.2231,"h":40.2231,"l":39.69,"n":63,"o":39.69,"t":"2025-01-30T05:00:00Z","v":1978,"vw":39.828386},{"c":39.6382,"h":40.26,"l":39.6382,"n":34,"o":39.8515,"t":"2025-01-31T05:00:00Z","v":7220,"vw":39.881648},{"c":38.9116,"h":39.3595,"l":38.02,"n":158,"o":38.02,"t":"2025-02-03T05:00:00Z","v":16903,"vw":38.747282},{"c":38.9529,"h":39.21,"l":38.82,"n":66,"o":39.21,"t":"2025-02-04T05:00:00Z","v":4483,"vw":38.944499},{"c":38.933,"h":38.9676,"l":38.57,"n":36,"o":38.79,"t":"2025-02-05T05:00:00Z","v":1140,"vw":38.799438},{"c":39.227,"h":39.25,"l":39.03,"n":39,"o":39.068,"t":"2025-02-06T05:00:00Z","v":1637,"vw":39.092259},{"c":38.9755,"h":39.525,"l":38.9755,"n":31,"o":39.525,"t":"2025-02-07T05:00:00Z","v":1187,"vw":39.211875},{"c":39.6794,"h":39.6794,"l":39.185,"n":55,"o":39.4113,"t":"2025-02-10T05:00:00Z","v":4923,"vw":39.334052},{"c":39.6946,"h":39.6946,"l":39.24,"n":59,"o":39.24,"t":"2025-02-11T05:00:00Z","v":1451,"vw":39.448875},{"c":39.238,"h":39.32,"l":39.2119,"n":47,"o":39.2119,"t":"2025-02-12T05:00:00Z","v":1638,"vw":39.300233},{"c":39.3209,"h":39.3209,"l":39.02,"n":41,"o":39.18,"t":"2025-02-13T05:00:00Z","v":679,"vw":39.06375},{"c":39.1093,"h":39.17,"l":38.98,"n":29,"o":38.98,"t":"2025-02-14T05:00:00Z","v":1395,"vw":39.127933},{"c":39.6263,"h":39.69,"l":38.97,"n":32,"o":38.97,"t":"2025-02-18T05:00:00Z","v":1492,"vw":39.51133},{"c":39.7417,"h":39.79,"l":39.45,"n":29,"o":39.47,"t":"2025-02-19T05:00:00Z","v":1343,"vw":39.63861},{"c":39.2203,"h":39.2203,"l":38.75,"n":69,"o":38.98,"t":"2025-02-20T05:00:00Z","v":3143,"vw":38.875496},{"c":37.4616,"h":38.295,"l":37.25,"n":47,"o":38.295,"t":"2025-02-21T05:00:00Z","v":1473,"vw":37.4405},{"c":37.1217,"h":37.51,"l":37.12,"n":34,"o":37.46,"t":"2025-02-24T05:00:00Z","v":3494,"vw":37.461986},{"c":37.4812,"h":37.4812,"l":37.01,"n":24,"o":37.01,"t":"2025-02-25T05:00:00Z","v":638,"vw":37.236667},{"c":37.5562,"h":38.23,"l":37.5562,"n":79,"o":37.91,"t":"2025-02-26T05:00:00Z","v":910,"vw":38.07},{"c":37.2856,"h":38.34,"l":37.2856,"n":51,"o":37.82,"t":"2025-02-27T05:00:00Z","v":1106,"vw":38.021667},{"c":38.2088,"h":38.2088,"l":37.37,"n":64,"o":37.37,"t":"2025-02-28T05:00:00Z","v":3147,"vw":37.659682},{"c":37.0556,"h":38.7,"l":36.85,"n":117,"o":38.7,"t":"2025-03-03T05:00:00Z","v":11702,"vw":38.379694},{"c":35.751,"h":36.9,"l":35.29,"n":57,"o":35.31,"t":"2025-03-04T05:00:00Z","v":2486,"vw":35.691589},{"c":36.8973,"h":37.04,"l":36,"n":84,"o":36,"t":"2025-03-05T05:00:00Z","v":6958,"vw":36.39856},{"c":36.1965,"h":36.6,"l":35.76,"n":70,"o":36.34,"t":"2025-03-06T05:00:00Z","v":4384,"vw":36.056907},{"c":37.1029,"h":37.1029,"l":35.83,"n":71,"o":35.92,"t":"2025-03-07T05:00:00Z","v":3623,"vw":36.4001},{"c":35.8951,"h":36.48,"l":35.76,"n":37,"o":36.48,"t":"2025-03-10T04:00:00Z","v":1501,"vw":35.936923},{"c":34.7502,"h":35.3,"l":34.46,"n":57,"o":35,"t":"2025-03-11T04:00:00Z","v":2676,"vw":34.896072},{"c":34.7906,"h":34.93,"l":34.79,"n":35,"o":34.82,"t":"2025-03-12T04:00:00Z","v":1463,"vw":34.845455},{"c":33.9542,"h":34.86,"l":33.95,"n":82,"o":34.86,"t":"2025-03-13T04:00:00Z","v":6383,"vw":34.289724},{"c":35.3225,"h":35.3225,"l":34.49,"n":33,"o":34.89,"t":"2025-03-14T04:00:00Z","v":1421,"vw":35.11665},{"c":36.2519,"h":36.5,"l":36.22,"n":64,"o":36.22,"t":"2025-03-17T04:00:00Z","v":7685,"vw":36.339812},{"c":35.6355,"h":35.75,"l":35.27,"n":72,"o":35.75,"t":"2025-03-18T04:00:00Z","v":3912,"vw":35.504297},{"c":36.5543,"h":36.96,"l":36.03,"n":49,"o":36.27,"t":"2025-03-19T04:00:00Z","v":3027,"vw":36.4592},{"c":36.2424,"h":36.69,"l":35.84,"n":34,"o":35.84,"t":"2025-03-20T04:00:00Z","v":1318,"vw":36.389269},{"c":35.7645,"h":35.7645,"l":35.33,"n":15,"o":35.33,"t":"2025-03-21T04:00:00Z","v":345,"vw":35.4},{"c":37.1668,"h":37.1668,"l":36.7,"n":48,"o":37,"t":"2025-03-24T04:00:00Z","v":2631,"vw":36.992918},{"c":37.21,"h":37.28,"l":37.04,"n":32,"o":37.25,"t":"2025-03-25T04:00:00Z","v":1448,"vw":37.165772},{"c":36.6218,"h":36.6218,"l":36.49,"n":28,"o":36.5099,"t":"2025-03-26T04:00:00Z","v":1088,"vw":36.500776},{"c":36.323,"h":36.45,"l":36.323,"n":64,"o":36.43,"t":"2025-03-27T04:00:00Z","v":4579,"vw":36.434584},{"c":34.7428,"h":36,"l":34.705,"n":57,"o":36,"t":"2025-03-28T04:00:00Z","v":1306,"vw":34.988704},{"c":35.1921,"h":35.4989,"l":35,"n":94,"o":35.13,"t":"2025-03-31T04:00:00Z","v":3989,"vw":35.426959},{"c":35.5589,"h":35.5589,"l":34.97,"n":40,"o":35.29,"t":"2025-04-01T04:00:00Z","v":1594,"vw":35.03505},{"c":36.3041,"h":36.3041,"l":35.2,"n":40,"o":35.2,"t":"2025-04-02T04:00:00Z","v":1090,"vw":36.025714},{"c":32.3185,"h":34.01,"l":32.31,"n":45,"o":34.01,"t":"2025-04-03T04:00:00Z","v":3034,"vw":33.036419},{"c":28.2142,"h":30.92,"l":28.2,"n":128,"o":30.92,"t":"2025-04-04T04:00:00Z","v":27124,"vw":28.558923},{"c":27.9712,"h":29.36,"l":24.87,"n":95,"o":24.87,"t":"2025-04-07T04:00:00Z","v":3052,"vw":25.990434},{"c":27.4032,"h":29.9,"l":27.4032,"n":65,"o":29.64,"t":"2025-04-08T04:00:00Z","v":2053,"vw":29.507993},{"c":32.4148,"h":32.69,"l":27.65,"n":86,"o":27.65,"t":"2025-04-09T04:00:00Z","v":5110,"vw":31.701628},{"c":30.7696,"h":31.27,"l":29.55,"n":62,"o":31.1,"t":"2025-04-10T04:00:00Z","v":3158,"vw":30.317},{"c":31.7897,"h":31.89,"l":30.07,"n":64,"o":30.27,"t":"2025-04-11T04:00:00Z","v":3464,"vw":30.822609},{"c":32.4217,"h":32.53,"l":32.37,"n":26,"o":32.37,"t":"2025-04-14T04:00:00Z","v":755,"vw":32.46},{"c":32.0675,"h":32.23,"l":32.0675,"n":25,"o":32.18,"t":"2025-04-15T04:00:00Z","v":1107,"vw":32.21},{"c":31.209,"h":31.8501,"l":30.81,"n":58,"o":31.8501,"t":"2025-04-16T04:00:00Z","v":4969,"vw":31.280089},{"c":31.4984,"h":32.04,"l":31.4984,"n":27,"o":31.5301,"t":"2025-04-17T04:00:00Z","v":975,"vw":31.670033},{"c":30.0439,"h":30.9,"l":29.84,"n":43,"o":30.55,"t":"2025-04-21T04:00:00Z","v":1450,"vw":30.371076},{"c":31.17,"h":31.19,"l":31.12,"n":24,"o":31.19,"t":"2025-04-22T04:00:00Z","v":648,"vw":31.16},{"c":31.96,"h":33.3,"l":31.77,"n":55,"o":33.12,"t":"2025-04-23T04:00:00Z","v":2978,"vw":32.676911},{"c":33.3905,"h":33.3905,"l":32.64,"n":48,"o":32.64,"t":"2025-04-24T04:00:00Z","v":1690,"vw":33.119159},{"c":33.3304,"h":33.45,"l":33.02,"n":56,"o":33.45,"t":"2025-04-25T04:00:00Z","v":1340,"vw":33.257554},{"c":33.5962,"h":33.785,"l":33.345,"n":29,"o":33.785,"t":"2025-04-28T04:00:00Z","v":1201,"vw":33.5757},{"c":33.9814,"h":34,"l":32.99,"n":45,"o":32.99,"t":"2025-04-29T04:00:00Z","v":1991,"vw":33.708012},{"c":34.5311,"h":34.5311,"l":33.46,"n":55,"o":33.46,"t":"2025-04-30T04:00:00Z","v":2243,"vw":33.971888},{"c":35.0866,"h":35.35,"l":34.54,"n":42,"o":34.74,"t":"2025-05-01T04:00:00Z","v":3100,"vw":35.144981},{"c":36.2414,"h":36.27,"l":36,"n":51,"o":36,"t":"2025-05-02T04:00:00Z","v":1085,"vw":36.185888},{"c":36.237,"h":36.6396,"l":36.237,"n":75,"o":36.63,"t":"2025-05-05T04:00:00Z","v":5122,"vw":36.573608},{"c":35.6267,"h":35.89,"l":35.48,"n":35,"o":35.74,"t":"2025-05-06T04:00:00Z","v":1292,"vw":35.774},{"c":35.9478,"h":36.18,"l":35.72,"n":22,"o":35.76,"t":"2025-05-07T04:00:00Z","v":906,"vw":36.032857},{"c":36.9296,"h":37.4999,"l":36.39,"n":52,"o":36.39,"t":"2025-05-08T04:00:00Z","v":1734,"vw":37.129535},{"c":36.87,"h":37.02,"l":36.61,"n":40,"o":37.02,"t":"2025-05-09T04:00:00Z","v":1873,"vw":36.873321},{"c":39.1969,"h":39.2,"l":38.55,"n":151,"o":39.07,"t":"2025-05-12T04:00:00Z","v":6833,"vw":38.645833},{"c":39.7789,"h":40.21,"l":39.5294,"n":152,"o":39.5294,"t":"2025-05-13T04:00:00Z","v":20059,"vw":40.047496},{"c":39.377,"h":39.47,"l":39.377,"n":80,"o":39.4486,"t":"2025-05-14T04:00:00Z","v":2709,"vw":39.441726},{"c":40.2283,"h":40.2283,"l":39.82,"n":73,"o":39.82,"t":"2025-05-15T04:00:00Z","v":2121,"vw":40.042584},{"c":41.0685,"h":41.0685,"l":40.11,"n":70,"o":40.11,"t":"2025-05-16T04:00:00Z","v":1918,"vw":40.39},{"c":41.3951,"h":41.42,"l":40.23,"n":345,"o":40.23,"t":"2025-05-19T04:00:00Z","v":29031,"vw":41.187512},{"c":41.0552,"h":41.37,"l":40.96,"n":94,"o":41.2,"t":"2025-05-20T04:00:00Z","v":1994,"vw":41.109763},{"c":39.7495,"h":40.8,"l":39.7495,"n":60,"o":40.8,"t":"2025-05-21T04:00:00Z","v":2632,"vw":40.567505},{"c":39.7204,"h":40.14,"l":39.57,"n":55,"o":39.61,"t":"2025-05-22T04:00:00Z","v":2377,"vw":39.794644},{"c":39.3758,"h":39.52,"l":39.21,"n":48,"o":39.27,"t":"2025-05-23T04:00:00Z","v":1439,"vw":39.425567},{"c":40.7718,"h":40.78,"l":40.05,"n":89,"o":40.05,"t":"2025-05-27T04:00:00Z","v":3602,"vw":40.544952},{"c":40.3372,"h":41.79,"l":40.3372,"n":66,"o":41.79,"t":"2025-05-28T04:00:00Z","v":5983,"vw":40.706843},{"c":40.3881,"h":40.3881,"l":40.12,"n":33,"o":40.12,"t":"2025-05-29T04:00:00Z","v":484,"vw":40.12},{"c":40.5,"h":40.68,"l":40.02,"n":48,"o":40.02,"t":"2025-05-30T04:00:00Z","v":2454,"vw":40.397536},{"c":40.3008,"h":40.3008,"l":39.83,"n":42,"o":39.94,"t":"2025-06-02T04:00:00Z","v":2999,"vw":39.965321},{"c":40.973,"h":40.973,"l":40.31,"n":75,"o":40.31,"t":"2025-06-03T04:00:00Z","v":3927,"vw":40.604865},{"c":41.0547,"h":41.31,"l":41,"n":67,"o":41.19,"t":"2025-06-04T04:00:00Z","v":11467,"vw":41.077545},{"c":40.8874,"h":41.16,"l":40.73,"n":75,"o":40.96,"t":"2025-06-05T04:00:00Z","v":6855,"vw":40.974313},{"c":41.6621,"h":41.88,"l":41.39,"n":81,"o":41.71,"t":"2025-06-06T04:00:00Z","v":4985,"vw":41.698664},{"c":41.5899,"h":41.89,"l":41.44,"n":58,"o":41.66,"t":"2025-06-09T04:00:00Z","v":5268,"vw":41.604254},{"c":41.1557,"h":41.36,"l":40.8,"n":68,"o":41.36,"t":"2025-06-10T04:00:00Z","v":4179,"vw":41.117972},{"c":41.1561,"h":41.35,"l":40.92,"n":72,"o":41.08,"t":"2025-06-11T04:00:00Z","v":5867,"vw":41.111408},{"c":40.8977,"h":41,"l":40.7,"n":58,"o":40.7,"t":"2025-06-12T04:00:00Z","v":3700,"vw":40.893333},{"c":40.1624,"h":40.8,"l":40.1624,"n":31,"o":40.38,"t":"2025-06-13T04:00:00Z","v":623,"vw":40.5875},{"c":40.7823,"h":41.22,"l":40.725,"n":107,"o":40.725,"t":"2025-06-16T04:00:00Z","v":7551,"vw":40.964398},{"c":40.199,"h":40.71,"l":40.17,"n":100,"o":40.7,"t":"2025-06-17T04:00:00Z","v":6913,"vw":40.328764},{"c":39.9708,"h":40.6678,"l":39.97,"n":67,"o":40.43,"t":"2025-06-18T04:00:00Z","v":4168,"vw":40.437852},{"c":40.072,"h":40.43,"l":40.072,"n":50,"o":40.33,"t":"2025-06-20T04:00:00Z","v":1656,"vw":40.26498},{"c":41.1224,"h":41.1224,"l":40.0101,"n":44,"o":40.0101,"t":"2025-06-23T04:00:00Z","v":1173,"vw":40.381547},{"c":41.8549,"h":41.8549,"l":40.01,"n":47,"o":40.01,"t":"2025-06-24T04:00:00Z","v":4314,"vw":41.003692},{"c":40.9336,"h":41.47,"l":40.9,"n":91,"o":41.47,"t":"2025-06-25T04:00:00Z","v":6284,"vw":41.132474},{"c":41.8793,"h":41.88,"l":41.35,"n":60,"o":41.35,"t":"2025-06-26T04:00:00Z","v":3577,"vw":41.583064},{"c":42.66,"h":43,"l":41.59,"n":161,"o":41.59,"t":"2025-06-27T04:00:00Z","v":9815,"vw":42.500013},{"c":43.1202,"h":44.54,"l":42.575,"n":87,"o":44.54,"t":"2025-06-30T04:00:00Z","v":2985,"vw":43.500323},{"c":43.3418,"h":43.51,"l":42.55,"n":109,"o":42.55,"t":"2025-07-01T04:00:00Z","v":5310,"vw":43.018701},{"c":43.3276,"h":43.3276,"l":41.49,"n":61,"o":41.49,"t":"2025-07-02T04:00:00Z","v":3296,"vw":42.435127},{"c":44.1119,"h":44.2499,"l":43.25,"n":37,"o":43.25,"t":"2025-07-03T04:00:00Z","v":2247,"vw":43.546822},{"c":43.7863,"h":44.31,"l":43.61,"n":120,"o":44.1999,"t":"2025-07-07T04:00:00Z","v":3918,"vw":44.110039},{"c":43.843,"h":43.8901,"l":43.5384,"n":76,"o":43.5384,"t":"2025-07-08T04:00:00Z","v":2483,"vw":43.706326},{"c":44.4299,"h":44.47,"l":43.96,"n":97,"o":43.96,"t":"2025-07-09T04:00:00Z","v":3528,"vw":44.123958},{"c":44.8519,"h":45.09,"l":44.16,"n":117,"o":44.16,"t":"2025-07-10T04:00:00Z","v":4863,"vw":44.5951},{"c":44.5476,"h":44.75,"l":44,"n":123,"o":44,"t":"2025-07-11T04:00:00Z","v":3456,"vw":44.275427},{"c":45.0256,"h":45.07,"l":44.5,"n":118,"o":44.83,"t":"2025-07-14T04:00:00Z","v":8852,"vw":44.796674},{"c":44.33,"h":45.42,"l":44.33,"n":128,"o":45.42,"t":"2025-07-15T04:00:00Z","v":4271,"vw":44.790956},{"c":44.6445,"h":44.6445,"l":44.62,"n":68,"o":44.62,"t":"2025-07-16T04:00:00Z","v":588,"vw":44.62},{"c":45.4661,"h":45.5,"l":44.87,"n":64,"o":45.5,"t":"2025-07-17T04:00:00Z","v":2413,"vw":45.243797},{"c":45.2468,"h":45.75,"l":45.02,"n":80,"o":45.75,"t":"2025-07-18T04:00:00Z","v":5772,"vw":45.514833},{"c":44.7306,"h":45.5399,"l":44.68,"n":106,"o":44.9701,"t":"2025-07-21T04:00:00Z","v":3828,"vw":45.335361},{"c":45.0205,"h":45.06,"l":44.217,"n":75,"o":44.39,"t":"2025-07-22T04:00:00Z","v":4646,"vw":44.46028},{"c":46.5116,"h":46.52,"l":45.5,"n":106,"o":45.5,"t":"2025-07-23T04:00:00Z","v":4443,"vw":45.975273},{"c":46.4449,"h":47.08,"l":46.34,"n":77,"o":46.34,"t":"2025-07-24T04:00:00Z","v":2347,"vw":46.475583},{"c":47.2773,"h":47.2773,"l":46.66,"n":42,"o":46.66,"t":"2025-07-25T04:00:00Z","v":1114,"vw":46.8234},{"c":46.9658,"h":47.53,"l":46.89,"n":76,"o":47.53,"t":"2025-07-28T04:00:00Z","v":2328,"vw":46.960272},{"c":45.8525,"h":46.19,"l":45.66,"n":60,"o":46.19,"t":"2025-07-29T04:00:00Z","v":2704,"vw":45.815061},{"c":45.4323,"h":45.79,"l":45.4323,"n":58,"o":45.5,"t":"2025-07-30T04:00:00Z","v":1246,"vw":45.598813},{"c":45.3806,"h":46,"l":45.3806,"n":78,"o":45.46,"t":"2025-07-31T04:00:00Z","v":1921,"vw":45.737685},{"c":44.1105,"h":44.21,"l":43.15,"n":135,"o":43.79,"t":"2025-08-01T04:00:00Z","v":5046,"vw":43.806649},{"c":44.8936,"h":44.9395,"l":44.365,"n":77,"o":44.365,"t":"2025-08-04T04:00:00Z","v":2009,"vw":44.675963},{"c":44.6717,"h":45.16,"l":44.66,"n":88,"o":44.705,"t":"2025-08-05T04:00:00Z","v":3125,"vw":44.792563},{"c":44.7408,"h":44.78,"l":44.65,"n":50,"o":44.65,"t":"2025-08-06T04:00:00Z","v":595,"vw":44.715},{"c":44.5504,"h":44.5504,"l":44.17,"n":57,"o":44.35,"t":"2025-08-07T04:00:00Z","v":2076,"vw":44.376067},{"c":44.5884,"h":45.1599,"l":44.49,"n":125,"o":44.8501,"t":"2025-08-08T04:00:00Z","v":6763,"vw":44.78432},{"c":44.2783,"h":44.48,"l":44.08,"n":85,"o":44.41,"t":"2025-08-11T04:00:00Z","v":7120,"vw":44.242085},{"c":45.2581,"h":45.2581,"l":44.655,"n":90,"o":44.655,"t":"2025-08-12T04:00:00Z","v":6403,"vw":45.036639},{"c":45.6333,"h":45.6333,"l":44.75,"n":68,"o":45.18,"t":"2025-08-13T04:00:00Z","v":1199,"vw":45.260058},{"c":44.8886,"h":44.9,"l":44.7,"n":59,"o":44.7,"t":"2025-08-14T04:00:00Z","v":1146,"vw":44.823627},{"c":44.3253,"h":44.55,"l":44.3253,"n":45,"o":44.38,"t":"2025-08-15T04:00:00Z","v":2577,"vw":44.415796},{"c":44.7704,"h":44.79,"l":44.275,"n":74,"o":44.55,"t":"2025-08-18T04:00:00Z","v":9526,"vw":44.544048},{"c":44.8411,"h":45.3901,"l":44.6299,"n":76,"o":44.78,"t":"2025-08-19T04:00:00Z","v":4666,"vw":45.000212},{"c":44.826,"h":44.826,"l":44.0901,"n":60,"o":44.0901,"t":"2025-08-20T04:00:00Z","v":4237,"vw":44.405491},{"c":44.4811,"h":44.4811,"l":44.4811,"n":42,"o":44.4811,"t":"2025-08-21T04:00:00Z","v":388,"vw":44.4811},{"c":45.8722,"h":46.2101,"l":45.8722,"n":61,"o":45.93,"t":"2025-08-22T04:00:00Z","v":1487,"vw":46.023694},{"c":45.0181,"h":46.04,"l":45.0181,"n":50,"o":46.01,"t":"2025-08-25T04:00:00Z","v":1591,"vw":45.857541},{"c":45.9311,"h":45.9311,"l":45.3699,"n":46,"o":45.37,"t":"2025-08-26T04:00:00Z","v":873,"vw":45.61995},{"c":45.9385,"h":46.0399,"l":45.8999,"n":45,"o":45.9799,"t":"2025-08-27T04:00:00Z","v":4369,"vw":45.922155},{"c":46.0637,"h":46.0637,"l":45.8499,"n":35,"o":45.85,"t":"2025-08-28T04:00:00Z","v":1160,"vw":45.909249},{"c":45.1207,"h":46.1,"l":45.0702,"n":73,"o":45.43,"t":"2025-08-29T04:00:00Z","v":3031,"vw":45.564325},{"c":44.2531,"h":44.2531,"l":43.6901,"n":93,"o":43.71,"t":"2025-09-02T04:00:00Z","v":4432,"vw":43.766996},{"c":43.8172,"h":43.8172,"l":43.48,"n":38,"o":43.5,"t":"2025-09-03T04:00:00Z","v":524,"vw":43.4934},{"c":44.7902,"h":44.7902,"l":43.59,"n":57,"o":43.59,"t":"2025-09-04T04:00:00Z","v":722,"vw":43.863333},{"c":44.432,"h":44.66,"l":43.8599,"n":43,"o":44.66,"t":"2025-09-05T04:00:00Z","v":1078,"vw":44.224188},{"c":44.5709,"h":44.61,"l":43.9,"n":80,"o":43.9,"t":"2025-09-08T04:00:00Z","v":7181,"vw":44.059961},{"c":44.0763,"h":44.0763,"l":43.5001,"n":50,"o":43.5001,"t":"2025-09-09T04:00:00Z","v":1227,"vw":43.689262},{"c":44.6578,"h":44.74,"l":44.6578,"n":46,"o":44.74,"t":"2025-09-10T04:00:00Z","v":642,"vw":44.72},{"c":45.5693,"h":45.5693,"l":44.74,"n":32,"o":44.74,"t":"2025-09-11T04:00:00Z","v":1388,"vw":45.174248},{"c":44.797,"h":45.435,"l":44.7871,"n":42,"o":45.42,"t":"2025-09-12T04:00:00Z","v":1631,"vw":45.130055},{"c":45.146,"h":45.35,"l":44.94,"n":50,"o":44.94,"t":"2025-09-15T04:00:00Z","v":2414,"vw":45.224721},{"c":44.9423,"h":44.9423,"l":44.87,"n":27,"o":44.87,"t":"2025-09-16T04:00:00Z","v":408,"vw":44.87},{"c":44.4906,"h":45,"l":44.4906,"n":20,"o":45,"t":"2025-09-17T04:00:00Z","v":486,"vw":44.93},{"c":45.4612,"h":45.4612,"l":45,"n":33,"o":45,"t":"2025-09-18T04:00:00Z","v":2806,"vw":45.19423},{"c":45.6568,"h":45.6568,"l":45.0092,"n":38,"o":45.0092,"t":"2025-09-19T04:00:00Z","v":1159,"vw":45.255624},{"c":45.9697,"h":45.9697,"l":45.18,"n":43,"o":45.18,"t":"2025-09-22T04:00:00Z","v":1392,"vw":45.637416},{"c":45.926,"h":46.4199,"l":45.926,"n":44,"o":46.4199,"t":"2025-09-23T04:00:00Z","v":773,"vw":46.415809},{"c":45.3493,"h":46.0936,"l":45.3493,"n":22,"o":46.0936,"t":"2025-09-24T04:00:00Z","v":668,"vw":45.791976},{"c":44.6899,"h":44.6899,"l":44.61,"n":31,"o":44.64,"t":"2025-09-25T04:00:00Z","v":642,"vw":44.638},{"c":45.483,"h":45.483,"l":45.42,"n":42,"o":45.42,"t":"2025-09-26T04:00:00Z","v":683,"vw":45.45},{"c":45.7341,"h":45.7901,"l":45.46,"n":49,"o":45.46,"t":"2025-09-29T04:00:00Z","v":1154,"vw":45.570017},{"c":46.4759,"h":46.4759,"l":45.7799,"n":39,"o":45.92,"t":"2025-09-30T04:00:00Z","v":608,"vw":45.818145},{"c":46.2157,"h":46.2157,"l":46.2157,"n":30,"o":46.2157,"t":"2025-10-01T04:00:00Z","v":72,"vw":46.2157},{"c":46.39,"h":46.39,"l":44.97,"n":69,"o":46.013,"t":"2025-10-02T04:00:00Z","v":2770,"vw":45.8208},{"c":46.5291,"h":46.9985,"l":46.22,"n":57,"o":46.465,"t":"2025-10-03T04:00:00Z","v":1343,"vw":46.721222},{"c":46.9815,"h":47,"l":46.87,"n":48,"o":46.93,"t":"2025-10-06T04:00:00Z","v":1941,"vw":46.908607},{"c":46.4483,"h":46.91,"l":46.4483,"n":46,"o":46.91,"t":"2025-10-07T04:00:00Z","v":900,"vw":46.83},{"c":47.2155,"h":47.2155,"l":47.2155,"n":32,"o":47.2155,"t":"2025-10-08T04:00:00Z","v":158,"vw":47.2155},{"c":45.8057,"h":46.215,"l":45.8057,"n":29,"o":46.215,"t":"2025-10-09T04:00:00Z","v":1301,"vw":46.113671},{"c":43.7905,"h":46.02,"l":43.7905,"n":65,"o":46.02,"t":"2025-10-10T04:00:00Z","v":1451,"vw":44.799601},{"c":44.6762,"h":44.83,"l":44.41,"n":39,"o":44.41,"t":"2025-10-13T04:00:00Z","v":527,"vw":44.676667},{"c":45.7244,"h":45.9112,"l":45.08,"n":40,"o":45.08,"t":"2025-10-14T04:00:00Z","v":656,"vw":45.634133},{"c":45.2661,"h":46.32,"l":44.77,"n":84,"o":46.32,"t":"2025-10-15T04:00:00Z","v":6262,"vw":45.615196},{"c":44.7013,"h":45.06,"l":44.45,"n":51,"o":45.02,"t":"2025-10-16T04:00:00Z","v":2462,"vw":44.632385},{"c":44.7937,"h":44.93,"l":44.42,"n":84,"o":44.5,"t":"2025-10-17T04:00:00Z","v":3249,"vw":44.678388},{"c":45.8848,"h":45.963,"l":45.51,"n":71,"o":45.51,"t":"2025-10-20T04:00:00Z","v":2969,"vw":45.679019},{"c":46.6916,"h":46.957,"l":46.253,"n":85,"o":46.36,"t":"2025-10-21T04:00:00Z","v":5182,"vw":46.746894},{"c":45.4485,"h":45.45,"l":45.27,"n":56,"o":45.27,"t":"2025-10-22T04:00:00Z","v":687,"vw":45.366667},{"c":46.5155,"h":46.5155,"l":45.96,"n":107,"o":46.11,"t":"2025-10-23T04:00:00Z","v":4676,"vw":46.196002},{"c":46.6301,"h":46.6301,"l":46.6301,"n":25,"o":46.6301,"t":"2025-10-24T04:00:00Z","v":187,"vw":46.6301},{"c":47.25,"h":47.25,"l":46.75,"n":44,"o":46.98,"t":"2025-10-27T04:00:00Z","v":1056,"vw":46.996014},{"c":46.476,"h":47.25,"l":46.45,"n":60,"o":47.25,"t":"2025-10-28T04:00:00Z","v":2226,"vw":46.87785},{"c":46.604,"h":47.23,"l":46.34,"n":43,"o":47.13,"t":"2025-10-29T04:00:00Z","v":990,"vw":46.9},{"c":46.3959,"h":47.05,"l":45.83,"n":62,"o":45.83,"t":"2025-10-30T04:00:00Z","v":1501,"vw":46.394865},{"c":46.6953,"h":46.6953,"l":46.17,"n":159,"o":46.17,"t":"2025-10-31T04:00:00Z","v":1922,"vw":46.363954},{"c":46.2388,"h":46.26,"l":45.8001,"n":63,"o":46.13,"t":"2025-11-03T05:00:00Z","v":2120,"vw":46.098449},{"c":45.13,"h":45.24,"l":45.13,"n":60,"o":45.24,"t":"2025-11-04T05:00:00Z","v":1095,"vw":45.16},{"c":45.56,"h":45.76,"l":45.4,"n":49,"o":45.4,"t":"2025-11-05T05:00:00Z","v":686,"vw":45.624662},{"c":45.1931,"h":45.57,"l":45.1931,"n":46,"o":45.57,"t":"2025-11-06T05:00:00Z","v":1348,"vw":45.260864},{"c":45.4792,"h":45.4792,"l":44.41,"n":75,"o":44.41,"t":"2025-11-07T05:00:00Z","v":2756,"vw":44.724114},{"c":46.0488,"h":46.05,"l":45.4499,"n":88,"o":45.56,"t":"2025-11-10T05:00:00Z","v":2655,"vw":45.866573},{"c":46.0387,"h":46.0424,"l":45.92,"n":46,"o":45.92,"t":"2025-11-11T05:00:00Z","v":1948,"vw":45.982971},{"c":46.1286,"h":46.1286,"l":46.1286,"n":33,"o":46.1286,"t":"2025-11-12T05:00:00Z","v":306,"vw":46.1286},{"c":44.6703,"h":45.3467,"l":44.6703,"n":69,"o":45.34,"t":"2025-11-13T05:00:00Z","v":2136,"vw":44.98867},{"c":44.6543,"h":44.6884,"l":44.514,"n":62,"o":44.52,"t":"2025-11-14T05:00:00Z","v":1971,"vw":44.608505},{"c":43.7907,"h":43.7907,"l":43.7907,"n":45,"o":43.7907,"t":"2025-11-17T05:00:00Z","v":485,"vw":43.7907},{"c":43.4749,"h":43.58,"l":43.2112,"n":50,"o":43.2112,"t":"2025-11-18T05:00:00Z","v":954,"vw":43.401768},{"c":43.73,"h":43.7801,"l":43.5699,"n":36,"o":43.57,"t":"2025-11-19T05:00:00Z","v":943,"vw":43.707851},{"c":42.2462,"h":42.86,"l":42.1599,"n":78,"o":42.86,"t":"2025-11-20T05:00:00Z","v":2012,"vw":42.284},{"c":43.1928,"h":43.44,"l":41.72,"n":79,"o":41.97,"t":"2025-11-21T05:00:00Z","v":5563,"vw":42.340899},{"c":43.5332,"h":43.73,"l":42.27,"n":83,"o":42.27,"t":"2025-11-24T05:00:00Z","v":3911,"vw":43.376396},{"c":44.568,"h":44.65,"l":43.52,"n":65,"o":43.7001,"t":"2025-11-25T05:00:00Z","v":59905,"vw":44.626111},{"c":45.0863,"h":45.14,"l":44.39,"n":58,"o":44.39,"t":"2025-11-26T05:00:00Z","v":1864,"vw":44.84076},{"c":45.5578,"h":45.5578,"l":45.35,"n":44,"o":45.54,"t":"2025-11-28T05:00:00Z","v":2019,"vw":45.506832},{"c":44.2237,"h":44.62,"l":44.2237,"n":90,"o":44.5422,"t":"2025-12-01T05:00:00Z","v":37907,"vw":44.43901},{"c":45.0187,"h":45.08,"l":44.4,"n":25,"o":44.56,"t":"2025-12-02T05:00:00Z","v":27194,"vw":45.045848},{"c":45.7707,"h":45.79,"l":45.24,"n":75,"o":45.24,"t":"2025-12-03T05:00:00Z","v":3597,"vw":45.512228},{"c":46.2188,"h":46.52,"l":46.18,"n":50,"o":46.4,"t":"2025-12-04T05:00:00Z","v":1455,"vw":46.2757},{"c":45.934,"h":46.22,"l":45.79,"n":56,"o":46.0275,"t":"2025-12-05T05:00:00Z","v":1974,"vw":46.041591},{"c":45.818,"h":46.15,"l":45.818,"n":58,"o":45.8535,"t":"2025-12-08T05:00:00Z","v":1963,"vw":45.925531},{"c":45.1936,"h":45.95,"l":45.1936,"n":47,"o":45.95,"t":"2025-12-09T05:00:00Z","v":601,"vw":45.84},{"c":46.8826,"h":47.23,"l":44.95,"n":89,"o":44.95,"t":"2025-12-10T05:00:00Z","v":4650,"vw":46.636218},{"c":47.7819,"h":47.93,"l":47.257,"n":74,"o":47.29,"t":"2025-12-11T05:00:00Z","v":2853,"vw":47.700728},{"c":47.1999,"h":48.193,"l":47.15,"n":83,"o":48.193,"t":"2025-12-12T05:00:00Z","v":3817,"vw":47.31074},{"c":47.3492,"h":48.11,"l":47.14,"n":213,"o":48.11,"t":"2025-12-15T05:00:00Z","v":30676,"vw":47.698993},{"c":46.8314,"h":47.4546,"l":46.48,"n":78,"o":47.43,"t":"2025-12-16T05:00:00Z","v":2213,"vw":47.17752},{"c":45.11,"h":46.88,"l":45.11,"n":63,"o":46.88,"t":"2025-12-17T05:00:00Z","v":4034,"vw":45.609297},{"c":45.8567,"h":46.56,"l":45.6,"n":99,"o":46.43,"t":"2025-12-18T05:00:00Z","v":4048,"vw":45.89343},{"c":46.6325,"h":46.68,"l":46.37,"n":57,"o":46.37,"t":"2025-12-19T05:00:00Z","v":1398,"vw":46.553763},{"c":47.6453,"h":47.67,"l":46.61,"n":109,"o":46.63,"t":"2025-12-22T05:00:00Z","v":20523,"vw":46.833745},{"c":47.6079,"h":47.91,"l":47.45,"n":104,"o":47.65,"t":"2025-12-23T05:00:00Z","v":7630,"vw":47.690817},{"c":47.8435,"h":47.8435,"l":47.44,"n":42,"o":47.44,"t":"2025-12-24T05:00:00Z","v":1661,"vw":47.741544},{"c":47.6141,"h":47.6141,"l":47.42,"n":46,"o":47.56,"t":"2025-12-26T05:00:00Z","v":1272,"vw":47.465352},{"c":47.37,"h":47.6773,"l":47.2688,"n":108,"o":47.61,"t":"2025-12-29T05:00:00Z","v":22570,"vw":47.550582},{"c":47.1499,"h":47.31,"l":47,"n":73,"o":47.1622,"t":"2025-12-30T05:00:00Z","v":3741,"vw":47.153638},{"c":46.3768,"h":46.77,"l":46.3768,"n":68,"o":46.77,"t":"2025-12-31T05:00:00Z","v":1415,"vw":46.584955},{"c":47.8886,"h":47.91,"l":46.7048,"n":67,"o":46.7048,"t":"2026-01-02T05:00:00Z","v":1512,"vw":47.227035},{"c":49.1092,"h":49.42,"l":47.8,"n":97,"o":47.8,"t":"2026-01-05T05:00:00Z","v":19270,"vw":48.08609},{"c":50.455,"h":50.52,"l":48.88,"n":127,"o":48.9,"t":"2026-01-06T05:00:00Z","v":7554,"vw":49.253385},{"c":48.5417,"h":50.78,"l":48.5417,"n":95,"o":50.78,"t":"2026-01-07T05:00:00Z","v":4465,"vw":50.244888},{"c":49.3009,"h":49.8995,"l":49.21,"n":62,"o":49.8995,"t":"2026-01-08T05:00:00Z","v":2853,"vw":49.381393},{"c":50.3985,"h":50.47,"l":49.96,"n":91,"o":49.96,"t":"2026-01-09T05:00:00Z","v":4685,"vw":50.287837},{"c":51.0906,"h":51.0906,"l":50.205,"n":148,"o":50.5,"t":"2026-01-12T05:00:00Z","v":5657,"vw":50.652762},{"c":51.5748,"h":51.72,"l":51.43,"n":86,"o":51.53,"t":"2026-01-13T05:00:00Z","v":2805,"vw":51.611667},{"c":51.6679,"h":51.79,"l":50.95,"n":139,"o":51.79,"t":"2026-01-14T05:00:00Z","v":15607,"vw":51.146134},{"c":52.682,"h":52.74,"l":51.93,"n":101,"o":51.93,"t":"2026-01-15T05:00:00Z","v":3412,"vw":52.684091},{"c":53.4015,"h":53.5501,"l":53.06,"n":107,"o":53.06,"t":"2026-01-16T05:00:00Z","v":5148,"vw":53.323459},{"c":51.2463,"h":52.415,"l":51.12,"n":157,"o":52.415,"t":"2026-01-20T05:00:00Z","v":8904,"vw":51.628344},{"c":52.9639,"h":53.13,"l":51.76,"n":135,"o":51.85,"t":"2026-01-21T05:00:00Z","v":8350,"vw":52.344762},{"c":52.4219,"h":52.93,"l":52.135,"n":109,"o":52.17,"t":"2026-01-22T05:00:00Z","v":6519,"vw":52.642879},{"c":51.6,"h":52.92,"l":51.35,"n":170,"o":52.92,"t":"2026-01-23T05:00:00Z","v":18705,"vw":51.922548},{"c":51.7429,"h":51.77,"l":51.365,"n":194,"o":51.47,"t":"2026-01-26T05:00:00Z","v":16699,"vw":51.592505},{"c":52.1296,"h":52.2399,"l":52.01,"n":85,"o":52.07,"t":"2026-01-27T05:00:00Z","v":4337,"vw":52.06325},{"c":51.5533,"h":51.93,"l":51.5,"n":119,"o":51.8332,"t":"2026-01-28T05:00:00Z","v":5793,"vw":51.695867},{"c":52.4574,"h":52.9,"l":51.69,"n":118,"o":52.9,"t":"2026-01-29T05:00:00Z","v":3944,"vw":52.478099},{"c":52.3044,"h":52.38,"l":51.61,"n":102,"o":52.17,"t":"2026-01-30T05:00:00Z","v":4016,"vw":52.080298},{"c":53.6115,"h":53.6115,"l":52.57,"n":165,"o":52.66,"t":"2026-02-02T05:00:00Z","v":11179,"vw":53.113543},{"c":54.556,"h":54.875,"l":53.56,"n":162,"o":54.07,"t":"2026-02-03T05:00:00Z","v":7008,"vw":54.366545},{"c":54.8039,"h":55.14,"l":53.73,"n":182,"o":54.93,"t":"2026-02-04T05:00:00Z","v":19009,"vw":54.02739},{"c":54.0468,"h":54.53,"l":53.8101,"n":226,"o":54.53,"t":"2026-02-05T05:00:00Z","v":22136,"vw":53.988829},{"c":57.03,"h":57.3828,"l":54.42,"n":204,"o":54.42,"t":"2026-02-06T05:00:00Z","v":5993,"vw":56.473111},{"c":57.5721,"h":57.835,"l":56.945,"n":187,"o":57.17,"t":"2026-02-09T05:00:00Z","v":12595,"vw":57.342928},{"c":57.7068,"h":58.1,"l":57.62,"n":144,"o":57.97,"t":"2026-02-10T05:00:00Z","v":8940,"vw":57.882239},{"c":58.2,"h":59.25,"l":58.07,"n":164,"o":58.07,"t":"2026-02-11T05:00:00Z","v":14121,"vw":58.482118},{"c":56.8749,"h":60.075,"l":56.6101,"n":251,"o":59.28,"t":"2026-02-12T05:00:00Z","v":17583,"vw":58.186324},{"c":57.6815,"h":58.5469,"l":56.82,"n":211,"o":56.82,"t":"2026-02-13T05:00:00Z","v":7944,"vw":57.937255},{"c":58.34,"h":58.88,"l":57.15,"n":160,"o":57.19,"t":"2026-02-17T05:00:00Z","v":9267,"vw":58.062501},{"c":58.4016,"h":58.88,"l":58.16,"n":159,"o":58.84,"t":"2026-02-18T05:00:00Z","v":8803,"vw":58.676927},{"c":59.0601,"h":59.0601,"l":59.0601,"n":79,"o":59.0601,"t":"2026-02-19T05:00:00Z","v":967,"vw":59.0601},{"c":59.6914,"h":60.03,"l":59.1,"n":289,"o":59.46,"t":"2026-02-20T05:00:00Z","v":26169,"vw":59.610863},{"c":58.0107,"h":59.57,"l":57.9,"n":172,"o":59.335,"t":"2026-02-23T05:00:00Z","v":9778,"vw":58.233358},{"c":59.5374,"h":59.56,"l":59.3508,"n":86,"o":59.3508,"t":"2026-02-24T05:00:00Z","v":2333,"vw":59.445095},{"c":58.6425,"h":58.975,"l":58.3,"n":214,"o":58.975,"t":"2026-02-25T05:00:00Z","v":11841,"vw":58.689139},{"c":59.2888,"h":59.34,"l":58.27,"n":85,"o":58.5,"t":"2026-02-26T05:00:00Z","v":1880,"vw":58.998235},{"c":59.4515,"h":59.4515,"l":58.205,"n":119,"o":58.52,"t":"2026-02-27T05:00:00Z","v":4246,"vw":58.756989},{"c":60.8051,"h":61.0999,"l":58.95,"n":123,"o":58.95,"t":"2026-03-02T05:00:00Z","v":3964,"vw":60.579857},{"c":58.3723,"h":58.8,"l":56.39,"n":168,"o":58.77,"t":"2026-03-03T05:00:00Z","v":12096,"vw":57.587191},{"c":58.8123,"h":59.08,"l":58.05,"n":157,"o":58.47,"t":"2026-03-04T05:00:00Z","v":11075,"vw":58.594725},{"c":56.1401,"h":58.11,"l":55,"n":177,"o":58.11,"t":"2026-03-05T05:00:00Z","v":6265,"vw":55.755526},{"c":54.7132,"h":55.05,"l":53.92,"n":173,"o":54,"t":"2026-03-06T05:00:00Z","v":8793,"vw":54.614947},{"c":55.08,"h":55.38,"l":52.51,"n":209,"o":53.19,"t":"2026-03-09T04:00:00Z","v":21086,"vw":53.335551},{"c":54.6695,"h":56.2,"l":54.52,"n":119,"o":55.19,"t":"2026-03-10T04:00:00Z","v":5270,"vw":55.385985},{"c":54.3401,"h":54.5,"l":53.75,"n":63,"o":53.75,"t":"2026-03-11T04:00:00Z","v":1949,"vw":54.090615},{"c":51.6767,"h":52.66,"l":51.6767,"n":93,"o":52.66,"t":"2026-03-12T04:00:00Z","v":2058,"vw":52.142782},{"c":50.91,"h":51.72,"l":50.91,"n":139,"o":51.72,"t":"2026-03-13T04:00:00Z","v":10483,"vw":51.218711},{"c":52.1986,"h":52.72,"l":51.88,"n":125,"o":52.72,"t":"2026-03-16T04:00:00Z","v":5159,"vw":52.183595},{"c":52.4074,"h":52.465,"l":51.6,"n":62,"o":52.13,"t":"2026-03-17T04:00:00Z","v":4042,"vw":52.363566},{"c":51.5575,"h":52.7,"l":51.5575,"n":46,"o":52.7,"t":"2026-03-18T04:00:00Z","v":979,"vw":52.064891},{"c":50.8145,"h":50.8145,"l":49.93,"n":75,"o":50.36,"t":"2026-03-19T04:00:00Z","v":2106,"vw":50.028667},{"c":49.2925,"h":50.265,"l":48.95,"n":93,"o":50.265,"t":"2026-03-20T04:00:00Z","v":4751,"vw":49.906026},{"c":50.549,"h":52.21,"l":50.549,"n":130,"o":51,"t":"2026-03-23T04:00:00Z","v":4197,"vw":51.180232},{"c":50.9838,"h":51.02,"l":49.58,"n":63,"o":49.58,"t":"2026-03-24T04:00:00Z","v":1404,"vw":50.739488},{"c":51.6768,"h":51.99,"l":51.67,"n":48,"o":51.67,"t":"2026-03-25T04:00:00Z","v":777,"vw":51.83},{"c":49.2163,"h":51.23,"l":49.2163,"n":71,"o":51.23,"t":"2026-03-26T04:00:00Z","v":1529,"vw":49.715578},{"c":47.9938,"h":48.82,"l":47.67,"n":194,"o":48.53,"t":"2026-03-27T04:00:00Z","v":10258,"vw":47.956258},{"c":46.4158,"h":47.38,"l":46.4158,"n":110,"o":47.38,"t":"2026-03-30T04:00:00Z","v":2952,"vw":46.922057},{"c":49.3624,"h":49.5,"l":47.84,"n":110,"o":47.84,"t":"2026-03-31T04:00:00Z","v":2153,"vw":49.097743},{"c":51.1282,"h":51.9799,"l":51.1282,"n":137,"o":51.75,"t":"2026-04-01T04:00:00Z","v":2410,"vw":51.732867},{"c":50.6596,"h":50.785,"l":50.39,"n":72,"o":50.73,"t":"2026-04-02T04:00:00Z","v":1371,"vw":50.714864},{"c":51.0307,"h":51.08,"l":50.235,"n":94,"o":50.6,"t":"2026-04-06T04:00:00Z","v":6195,"vw":50.84316},{"c":50.8524,"h":50.8801,"l":50.1,"n":91,"o":50.41,"t":"2026-04-07T04:00:00Z","v":4447,"vw":50.406277},{"c":54.7539,"h":54.805,"l":54.39,"n":91,"o":54.7,"t":"2026-04-08T04:00:00Z","v":3796,"vw":54.648241},{"c":55.8811,"h":55.93,"l":55.8811,"n":70,"o":55.93,"t":"2026-04-09T04:00:00Z","v":1557,"vw":55.927193},{"c":55.3376,"h":55.93,"l":55.3376,"n":73,"o":55.93,"t":"2026-04-10T04:00:00Z","v":2891,"vw":55.814103},{"c":56.16,"h":56.23,"l":53.18,"n":170,"o":53.18,"t":"2026-04-13T04:00:00Z","v":15857,"vw":55.500813},{"c":56.57,"h":56.9,"l":56.06,"n":132,"o":56.33,"t":"2026-04-14T04:00:00Z","v":8844,"vw":56.510043},{"c":55.2286,"h":55.69,"l":54.63,"n":140,"o":55.69,"t":"2026-04-15T04:00:00Z","v":7760,"vw":55.150178},{"c":54.59,"h":55.315,"l":54.47,"n":113,"o":55.315,"t":"2026-04-16T04:00:00Z","v":7715,"vw":54.788167},{"c":56.5589,"h":57.43,"l":56.35,"n":86,"o":56.35,"t":"2026-04-17T04:00:00Z","v":3089,"vw":56.732396},{"c":56.825,"h":56.85,"l":55.72,"n":202,"o":55.72,"t":"2026-04-20T04:00:00Z","v":17789,"vw":56.478636},{"c":55.2121,"h":56.79,"l":55.13,"n":117,"o":56.79,"t":"2026-04-21T04:00:00Z","v":8041,"vw":55.260952},{"c":54.9496,"h":56.445,"l":54.78,"n":50,"o":56.445,"t":"2026-04-22T04:00:00Z","v":1372,"vw":55.701553},{"c":56.8722,"h":57.1379,"l":55.67,"n":110,"o":56.21,"t":"2026-04-23T04:00:00Z","v":7647,"vw":56.736382},{"c":55.8355,"h":56.16,"l":55.77,"n":85,"o":56.125,"t":"2026-04-24T04:00:00Z","v":2737,"vw":56.004873},{"c":55.8234,"h":56.459,"l":55.56,"n":109,"o":56.45,"t":"2026-04-27T04:00:00Z","v":6588,"vw":56.209608},{"c":54.8552,"h":55.13,"l":54.345,"n":63,"o":55.1,"t":"2026-04-28T04:00:00Z","v":3658,"vw":54.726268},{"c":54.0836,"h":54.81,"l":53.855,"n":57,"o":54.81,"t":"2026-04-29T04:00:00Z","v":1043,"vw":54.475172},{"c":56.92,"h":57.14,"l":56.645,"n":136,"o":56.87,"t":"2026-04-30T04:00:00Z","v":7008,"vw":56.839652},{"c":56.075,"h":57.17,"l":56.075,"n":69,"o":57.17,"t":"2026-05-01T04:00:00Z","v":3058,"vw":56.507701},{"c":54.7661,"h":55.92,"l":54.61,"n":102,"o":55.92,"t":"2026-05-04T04:00:00Z","v":15485,"vw":55.169038},{"c":55.5989,"h":55.955,"l":55,"n":133,"o":55,"t":"2026-05-05T04:00:00Z","v":11732,"vw":55.557182},{"c":58.548,"h":58.548,"l":57.06,"n":75,"o":57.33,"t":"2026-05-06T04:00:00Z","v":4437,"vw":57.703247},{"c":56.5064,"h":58,"l":56.5,"n":72,"o":57.58,"t":"2026-05-07T04:00:00Z","v":3647,"vw":57.254048},{"c":56.0191,"h":56.7,"l":56.0191,"n":54,"o":56.55,"t":"2026-05-08T04:00:00Z","v":815,"vw":56.581407},{"c":57.1984,"h":57.31,"l":55.89,"n":63,"o":56.31,"t":"2026-05-11T04:00:00Z","v":2797,"vw":56.454375},{"c":56.934,"h":56.934,"l":56.216,"n":60,"o":56.216,"t":"2026-05-12T04:00:00Z","v":637,"vw":56.216},{"c":56.3392,"h":56.365,"l":56.09,"n":67,"o":56.23,"t":"2026-05-13T04:00:00Z","v":2128,"vw":56.249232},{"c":56.7192,"h":56.7192,"l":56.25,"n":43,"o":56.44,"t":"2026-05-14T04:00:00Z","v":2361,"vw":56.392047},{"c":54.7663,"h":55.1,"l":54.63,"n":55,"o":55.1,"t":"2026-05-15T04:00:00Z","v":4249,"vw":54.812802},{"c":54.2805,"h":54.66,"l":53.66,"n":109,"o":54.66,"t":"2026-05-18T04:00:00Z","v":8821,"vw":54.044805},{"c":53.0278,"h":53.0278,"l":52.6902,"n":56,"o":52.72,"t":"2026-05-19T04:00:00Z","v":4059,"vw":52.723945},{"c":54.2122,"h":54.35,"l":53.66,"n":49,"o":53.66,"t":"2026-05-20T04:00:00Z","v":1509,"vw":53.986913},{"c":53.77,"h":54.4799,"l":53.46,"n":87,"o":53.52,"t":"2026-05-21T04:00:00Z","v":9498,"vw":53.730323},{"c":54.9237,"h":54.9237,"l":54.37,"n":53,"o":54.6,"t":"2026-05-22T04:00:00Z","v":1473,"vw":54.398678},{"c":56.6643,"h":56.6643,"l":55.94,"n":47,"o":55.94,"t":"2026-05-26T04:00:00Z","v":348,"vw":56.087465},{"c":56.5076,"h":56.63,"l":56.46,"n":59,"o":56.63,"t":"2026-05-27T04:00:00Z","v":2388,"vw":56.580926},{"c":56.1871,"h":56.625,"l":56.1871,"n":79,"o":56.4999,"t":"2026-05-28T04:00:00Z","v":4021,"vw":56.501974},{"c":55.7493,"h":55.84,"l":55.41,"n":48,"o":55.41,"t":"2026-05-29T04:00:00Z","v":1171,"vw":55.723527},{"c":55.2374,"h":55.2374,"l":54.06,"n":64,"o":54.68,"t":"2026-06-01T04:00:00Z","v":1415,"vw":54.396424},{"c":56.4027,"h":56.4027,"l":55.95,"n":47,"o":55.95,"t":"2026-06-02T04:00:00Z","v":715,"vw":56.144902},{"c":56.4428,"h":56.565,"l":56.4,"n":26,"o":56.4,"t":"2026-06-03T04:00:00Z","v":436,"vw":56.445833},{"c":57.6438,"h":57.6438,"l":57.16,"n":41,"o":57.16,"t":"2026-06-04T04:00:00Z","v":174,"vw":57.16},{"c":56.451,"h":57.375,"l":56.04,"n":68,"o":57.375,"t":"2026-06-05T04:00:00Z","v":2959,"vw":56.712828},{"c":56.0076,"h":56.43,"l":56.0076,"n":46,"o":56.25,"t":"2026-06-08T04:00:00Z","v":900,"vw":56.322},{"c":57.2026,"h":57.725,"l":56.05,"n":76,"o":57.725,"t":"2026-06-09T04:00:00Z","v":2643,"vw":56.826052},{"c":53.5016,"h":54.85,"l":53.36,"n":70,"o":54.85,"t":"2026-06-10T04:00:00Z","v":2434,"vw":53.902982},{"c":56.8867,"h":56.96,"l":54.65,"n":86,"o":55.25,"t":"2026-06-11T04:00:00Z","v":2420,"vw":55.475705},{"c":57.3672,"h":57.8799,"l":57.1,"n":58,"o":57.1,"t":"2026-06-12T04:00:00Z","v":3312,"vw":57.678323},{"c":59.0889,"h":59.9399,"l":58.59,"n":58,"o":58.59,"t":"2026-06-15T04:00:00Z","v":2547,"vw":59.218548},{"c":60.0224,"h":60.725,"l":59.95,"n":97,"o":60.11,"t":"2026-06-16T04:00:00Z","v":6639,"vw":60.269306},{"c":59.6328,"h":61.36,"l":59.6328,"n":107,"o":61.07,"t":"2026-06-17T04:00:00Z","v":6750,"vw":60.853004},{"c":60.72,"h":61.87,"l":60.55,"n":142,"o":60.76,"t":"2026-06-18T04:00:00Z","v":7874,"vw":61.240491},{"c":61.3905,"h":61.74,"l":60.7,"n":177,"o":61.67,"t":"2026-06-22T04:00:00Z","v":13341,"vw":61.363727},{"c":59.19,"h":60.09,"l":58.78,"n":193,"o":59.6099,"t":"2026-06-23T04:00:00Z","v":25476,"vw":59.831541},{"c":60.2864,"h":61.25,"l":59.29,"n":160,"o":59.29,"t":"2026-06-24T04:00:00Z","v":7877,"vw":60.812264},{"c":62.63,"h":64.1899,"l":62.2901,"n":151,"o":62.55,"t":"2026-06-25T04:00:00Z","v":7103,"vw":62.943427},{"c":60.8525,"h":61.96,"l":60.8525,"n":132,"o":61.45,"t":"2026-06-26T04:00:00Z","v":7020,"vw":61.384429},{"c":61.8005,"h":64.95,"l":61.62,"n":115,"o":62,"t":"2026-06-29T04:00:00Z","v":7322,"vw":62.308968},{"c":63.6249,"h":63.6249,"l":63.04,"n":102,"o":63.1004,"t":"2026-06-30T04:00:00Z","v":1983,"vw":63.290186},{"c":62.346,"h":63.3,"l":62.33,"n":65,"o":63.1428,"t":"2026-07-01T04:00:00Z","v":3396,"vw":62.491382},{"c":62.5022,"h":62.59,"l":61.37,"n":215,"o":62.59,"t":"2026-07-02T04:00:00Z","v":28398,"vw":61.445688},{"c":63.5581,"h":64.05,"l":63.5581,"n":124,"o":63.83,"t":"2026-07-06T04:00:00Z","v":2612,"vw":63.784063},{"c":61.5475,"h":63.08,"l":60.435,"n":78,"o":63.08,"t":"2026-07-07T04:00:00Z","v":3980,"vw":61.416961},{"c":60.3152,"h":60.36,"l":60.07,"n":72,"o":60.07,"t":"2026-07-08T04:00:00Z","v":1639,"vw":60.227826},{"c":60.4697,"h":61.26,"l":60.4697,"n":57,"o":61.1,"t":"2026-07-09T04:00:00Z","v":2165,"vw":60.937541},{"c":61.278,"h":61.49,"l":61.27,"n":52,"o":61.49,"t":"2026-07-10T04:00:00Z","v":1559,"vw":61.440819},{"c":59.9189,"h":61.22,"l":59.65,"n":159,"o":60.77,"t":"2026-07-13T04:00:00Z","v":22456,"vw":60.489252},{"c":60.1233,"h":60.67,"l":59.985,"n":40,"o":60.49,"t":"2026-07-14T04:00:00Z","v":2823,"vw":60.299725},{"c":59.75,"h":59.95,"l":59.47,"n":50,"o":59.94,"t":"2026-07-15T04:00:00Z","v":1663,"vw":59.769074},{"c":59.9912,"h":60,"l":59.01,"n":75,"o":59.57,"t":"2026-07-16T04:00:00Z","v":3945,"vw":59.405034},{"c":59.4279,"h":60.26,"l":59.4279,"n":71,"o":60.26,"t":"2026-07-17T04:00:00Z","v":1364,"vw":59.799278},{"c":58.4992,"h":58.79,"l":58.4992,"n":54,"o":58.79,"t":"2026-07-20T04:00:00Z","v":490,"vw":58.79},{"c":58.8905,"h":59.63,"l":58.8905,"n":57,"o":59.63,"t":"2026-07-21T04:00:00Z","v":796,"vw":59.504101},{"c":59.0786,"h":59.215,"l":58.745,"n":52,"o":58.745,"t":"2026-07-22T04:00:00Z","v":1224,"vw":59.043333},{"c":60.9203,"h":61.64,"l":60.54,"n":138,"o":61.59,"t":"2026-07-23T04:00:00Z","v":7322,"vw":61.241682},{"c":61.01,"h":62.09,"l":61.01,"n":93,"o":62.09,"t":"2026-07-24T04:00:00Z","v":3782,"vw":61.372034},{"c":61.817,"h":61.817,"l":60.23,"n":108,"o":61.35,"t":"2026-07-27T04:00:00Z","v":7011,"vw":60.727795},{"c":61.5512,"h":61.59,"l":61.38,"n":49,"o":61.38,"t":"2026-07-28T04:00:00Z","v":992,"vw":61.487017},{"c":57.4186,"h":59.292,"l":57.15,"n":141,"o":59.07,"t":"2026-07-29T04:00:00Z","v":6210,"vw":58.680124},{"c":58.5052,"h":58.5052,"l":56.97,"n":80,"o":58.15,"t":"2026-07-30T04:00:00Z","v":2664,"vw":57.629278},{"c":59.5417,"h":60.29,"l":59.11,"n":91,"o":60.29,"t":"2026-07-31T04:00:00Z","v":1591,"vw":59.629003},{"c":61.67,"h":61.67,"l":60.22,"n":94,"o":60.22,"t":"2026-08-03T04:00:00Z","v":6491,"vw":60.977943},{"c":63.759,"h":63.86,"l":62.33,"n":107,"o":62.33,"t":"2026-08-04T04:00:00Z","v":4818,"vw":63.539994},{"c":63.8577,"h":64.4799,"l":63.8,"n":83,"o":64.37,"t":"2026-08-05T04:00:00Z","v":2547,"vw":64.073676},{"c":62.5906,"h":63.72,"l":62.5906,"n":67,"o":63.72,"t":"2026-08-06T04:00:00Z","v":2554,"vw":63.455593},{"c":62.8556,"h":62.95,"l":62.65,"n":49,"o":62.65,"t":"2026-08-07T04:00:00Z","v":594,"vw":62.812295},{"c":62.4203,"h":63.35,"l":62.4203,"n":132,"o":63.28,"t":"2026-08-10T04:00:00Z","v":16646,"vw":62.959412},{"c":63.192,"h":63.865,"l":62.33,"n":101,"o":62.33,"t":"2026-08-11T04:00:00Z","v":10943,"vw":63.39605},{"c":63.376,"h":64.07,"l":63.2,"n":66,"o":64.04,"t":"2026-08-12T04:00:00Z","v":3181,"vw":63.724443},{"c":63.2577,"h":63.5,"l":63.1,"n":55,"o":63.35,"t":"2026-08-13T04:00:00Z","v":1162,"vw":63.356238},{"c":63.7053,"h":63.885,"l":63.7,"n":59,"o":63.885,"t":"2026-08-14T04:00:00Z","v":1140,"vw":63.772048},{"c":63.673,"h":64.2799,"l":63.21,"n":109,"o":63.21,"t":"2026-08-17T04:00:00Z","v":17992,"vw":63.725384},{"c":61.829,"h":62.0001,"l":61.76,"n":71,"o":62.0001,"t":"2026-08-18T04:00:00Z","v":763,"vw":61.94262},{"c":60.5671,"h":61.6,"l":60.5671,"n":122,"o":61.6,"t":"2026-08-19T04:00:00Z","v":4069,"vw":60.856071},{"c":59.1607,"h":60.36,"l":59.12,"n":106,"o":60.36,"t":"2026-08-20T04:00:00Z","v":2881,"vw":59.346362},{"c":59.4464,"h":59.63,"l":59.225,"n":103,"o":59.63,"t":"2026-08-21T04:00:00Z","v":1751,"vw":59.444775},{"c":58.5311,"h":58.64,"l":58.42,"n":113,"o":58.42,"t":"2026-08-24T04:00:00Z","v":3997,"vw":58.533783},{"c":58.2696,"h":59.2,"l":58.2696,"n":91,"o":59.2,"t":"2026-08-25T04:00:00Z","v":1710,"vw":58.968627},{"c":59.5777,"h":59.58,"l":58.97,"n":95,"o":58.97,"t":"2026-08-26T04:00:00Z","v":4599,"vw":59.194503},{"c":58.42,"h":58.59,"l":58.3,"n":113,"o":58.57,"t":"2026-08-27T04:00:00Z","v":4035,"vw":58.471505},{"c":57.3197,"h":57.75,"l":57.06,"n":129,"o":57.75,"t":"2026-08-28T04:00:00Z","v":4450,"vw":57.402704},{"c":56.2053,"h":56.98,"l":55.79,"n":125,"o":56.98,"t":"2026-08-31T04:00:00Z","v":2979,"vw":56.006465},{"c":54.3862,"h":55.1,"l":54.1601,"n":100,"o":55.1,"t":"2026-09-01T04:00:00Z","v":2560,"vw":54.478127},{"c":54.4408,"h":54.87,"l":53.87,"n":106,"o":54.87,"t":"2026-09-02T04:00:00Z","v":6191,"vw":54.400972},{"c":55.5191,"h":55.539,"l":54.65,"n":99,"o":54.65,"t":"2026-09-03T04:00:00Z","v":1668,"vw":55.37398},{"c":55.9716,"h":55.985,"l":55.9,"n":66,"o":55.9,"t":"2026-09-04T04:00:00Z","v":829,"vw":55.959227},{"c":55.487,"h":56,"l":55.3501,"n":80,"o":55.38,"t":"2026-09-08T04:00:00Z","v":1950,"vw":55.700305},{"c":53.77,"h":54,"l":53.77,"n":94,"o":54,"t":"2026-09-09T04:00:00Z","v":1102,"vw":53.893333},{"c":52.9226,"h":53.365,"l":52.7,"n":95,"o":53.345,"t":"2026-09-10T04:00:00Z","v":2645,"vw":53.139266},{"c":54.0968,"h":54.27,"l":54.0968,"n":57,"o":54.27,"t":"2026-09-11T04:00:00Z","v":308,"vw":54.27},{"c":52.5204,"h":52.63,"l":52.26,"n":85,"o":52.26,"t":"2026-09-14T04:00:00Z","v":2324,"vw":52.527024},{"c":51.7874,"h":51.9,"l":51.551,"n":45,"o":51.551,"t":"2026-09-15T04:00:00Z","v":401,"vw":51.7255},{"c":51.7878,"h":52.69,"l":51.2,"n":61,"o":52.25,"t":"2026-09-16T04:00:00Z","v":3583,"vw":51.751697},{"c":52.0351,"h":52.215,"l":51.97,"n":109,"o":52.11,"t":"2026-09-17T04:00:00Z","v":4953,"vw":52.044529},{"c":52.38,"h":52.4,"l":51.76,"n":103,"o":51.76,"t":"2026-09-18T04:00:00Z","v":1973,"vw":52.171567},{"c":52.8295,"h":53.1599,"l":52.34,"n":82,"o":52.34,"t":"2026-09-21T04:00:00Z","v":2800,"vw":52.665175},{"c":53.0982,"h":53.1,"l":52.53,"n":40,"o":52.53,"t":"2026-09-22T04:00:00Z","v":786,"vw":52.952397},{"c":52.7778,"h":53.19,"l":52.775,"n":47,"o":53.05,"t":"2026-09-23T04:00:00Z","v":1535,"vw":52.95419},{"c":52.0464,"h":52.769,"l":52.045,"n":56,"o":52.769,"t":"2026-09-24T04:00:00Z","v":2121,"vw":52.356082},{"c":52.9626,"h":53.25,"l":52.71,"n":67,"o":53.25,"t":"2026-09-25T04:00:00Z","v":782,"vw":52.84314},{"c":51.8403,"h":52.45,"l":51.84,"n":70,"o":51.84,"t":"2026-09-28T04:00:00Z","v":3704,"vw":52.124381},{"c":52.168,"h":52.168,"l":52.168,"n":47,"o":52.168,"t":"2026-09-29T04:00:00Z","v":225,"vw":52.168},{"c":51.0418,"h":51.92,"l":51.03,"n":52,"o":51.92,"t":"2026-09-30T04:00:00Z","v":2464,"vw":51.817071},{"c":51.8372,"h":51.89,"l":51.38,"n":50,"o":51.38,"t":"2026-10-01T04:00:00Z","v":362,"vw":51.635},{"c":52.6128,"h":52.75,"l":52.5399,"n":67,"o":52.54,"t":"2026-10-02T04:00:00Z","v":1643,"vw":52.615212},{"c":52.63,"h":52.85,"l":51.6789,"n":81,"o":52.61,"t":"2026-10-05T04:00:00Z","v":3205,"vw":52.220353},{"c":53.6175,"h":53.865,"l":52.99,"n":67,"o":53.34,"t":"2026-10-06T04:00:00Z","v":1494,"vw":53.348733},{"c":51.2698,"h":52.79,"l":51.2698,"n":61,"o":52.79,"t":"2026-10-07T04:00:00Z","v":677,"vw":52.078443},{"c":51.5475,"h":51.57,"l":50.52,"n":99,"o":50.52,"t":"2026-10-08T04:00:00Z","v":3034,"vw":51.031948},{"c":52.0363,"h":52.0363,"l":51.93,"n":72,"o":51.93,"t":"2026-10-09T04:00:00Z","v":621,"vw":51.93},{"c":51.9514,"h":52.425,"l":51.92,"n":75,"o":52.425,"t":"2026-10-12T04:00:00Z","v":3342,"vw":52.05612},{"c":51.6686,"h":51.68,"l":50.41,"n":77,"o":50.55,"t":"2026-10-13T04:00:00Z","v":5283,"vw":51.022596},{"c":50.591,"h":50.875,"l":49.92,"n":103,"o":50.875,"t":"2026-10-14T04:00:00Z","v":3647,"vw":50.428523},{"c":51.1507,"h":51.239,"l":49.73,"n":77,"o":49.7305,"t":"2026-10-15T04:00:00Z","v":4383,"vw":50.349476},{"c":51.0316,"h":51.0316,"l":50.98,"n":52,"o":50.98,"t":"2026-10-16T04:00:00Z","v":793,"vw":50.98006},{"c":50.4637,"h":51.07,"l":50.4637,"n":60,"o":50.755,"t":"2026-10-19T04:00:00Z","v":1284,"vw":50.763869},{"c":50.467,"h":50.48,"l":50.467,"n":40,"o":50.48,"t":"2026-10-20T04:00:00Z","v":630,"vw":50.47995},{"c":51.3335,"h":51.58,"l":51.321,"n":71,"o":51.58,"t":"2026-10-21T04:00:00Z","v":1756,"vw":51.484314},{"c":50.4058,"h":50.51,"l":49.9899,"n":69,"o":49.99,"t":"2026-10-22T04:00:00Z","v":1470,"vw":50.212656},{"c":48.85,"h":48.89,"l":48.85,"n":23,"o":48.89,"t":"2026-10-23T04:00:00Z","v":515,"vw":48.873333}],"volatilityBars":[{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-09-22T15:30:00Z","v":100,"vw":52.53},{"c":53.1,"h":53.1,"l":52.9811,"n":2,"o":52.9811,"t":"2026-09-22T19:45:00Z","v":465,"vw":53.043235},{"c":53.05,"h":53.05,"l":53.05,"n":4,"o":53.05,"t":"2026-09-23T13:30:00Z","v":118,"vw":53.05},{"c":53.1136,"h":53.19,"l":53.1136,"n":4,"o":53.19,"t":"2026-09-23T14:00:00Z","v":303,"vw":53.164618},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-09-23T19:15:00Z","v":390,"vw":52.87},{"c":52.775,"h":52.95,"l":52.775,"n":6,"o":52.95,"t":"2026-09-23T19:45:00Z","v":515,"vw":52.860034},{"c":52.66,"h":52.769,"l":52.66,"n":4,"o":52.769,"t":"2026-09-24T16:30:00Z","v":599,"vw":52.687379},{"c":52.06,"h":52.07,"l":52.06,"n":7,"o":52.06,"t":"2026-09-24T19:15:00Z","v":356,"vw":52.063333},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-09-24T19:30:00Z","v":100,"vw":52.18},{"c":52.045,"h":52.045,"l":52.045,"n":9,"o":52.045,"t":"2026-09-24T19:45:00Z","v":601,"vw":52.045},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-09-25T16:00:00Z","v":100,"vw":53.25},{"c":52.735,"h":52.735,"l":52.735,"n":1,"o":52.735,"t":"2026-09-25T18:30:00Z","v":130,"vw":52.735},{"c":52.71,"h":52.71,"l":52.71,"n":4,"o":52.71,"t":"2026-09-25T19:30:00Z","v":267,"vw":52.71},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-09-28T16:00:00Z","v":101,"vw":51.84},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-09-28T16:15:00Z","v":100,"vw":52.45},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-09-28T17:00:00Z","v":1924,"vw":52.15},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-09-28T17:45:00Z","v":100,"vw":52.19},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-09-28T18:15:00Z","v":300,"vw":52.2},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-09-28T19:15:00Z","v":473,"vw":51.95},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-09-30T13:45:00Z","v":1929,"vw":51.92},{"c":51.595,"h":51.595,"l":51.595,"n":1,"o":51.595,"t":"2026-09-30T16:30:00Z","v":101,"vw":51.595},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-09-30T17:00:00Z","v":100,"vw":51.58},{"c":51.08,"h":51.08,"l":51.03,"n":4,"o":51.03,"t":"2026-09-30T19:45:00Z","v":247,"vw":51.055},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-10-01T17:00:00Z","v":100,"vw":51.38},{"c":51.89,"h":51.89,"l":51.89,"n":2,"o":51.89,"t":"2026-10-01T19:45:00Z","v":101,"vw":51.89},{"c":52.5399,"h":52.54,"l":52.5399,"n":3,"o":52.54,"t":"2026-10-02T14:45:00Z","v":316,"vw":52.539932},{"c":52.68,"h":52.69,"l":52.65,"n":8,"o":52.65,"t":"2026-10-02T16:45:00Z","v":577,"vw":52.676},{"c":52.55,"h":52.56,"l":52.54,"n":4,"o":52.54,"t":"2026-10-02T18:45:00Z","v":322,"vw":52.55},{"c":52.61,"h":52.61,"l":52.61,"n":1,"o":52.61,"t":"2026-10-02T19:00:00Z","v":100,"vw":52.61},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-02T19:30:00Z","v":100,"vw":52.75},{"c":51.79,"h":52.61,"l":51.79,"n":15,"o":52.61,"t":"2026-10-05T13:30:00Z","v":1396,"vw":52.452679},{"c":51.7299,"h":51.7299,"l":51.6789,"n":9,"o":51.6789,"t":"2026-10-05T13:45:00Z","v":1000,"vw":51.709722},{"c":52.7199,"h":52.7199,"l":52.7199,"n":1,"o":52.7199,"t":"2026-10-05T15:30:00Z","v":100,"vw":52.7199},{"c":52.85,"h":52.85,"l":52.85,"n":1,"o":52.85,"t":"2026-10-05T16:00:00Z","v":100,"vw":52.85},{"c":52.63,"h":52.71,"l":52.63,"n":5,"o":52.71,"t":"2026-10-05T19:45:00Z","v":366,"vw":52.67},{"c":53.26,"h":53.34,"l":53.26,"n":5,"o":53.34,"t":"2026-10-06T14:15:00Z","v":609,"vw":53.326231},{"c":52.99,"h":52.99,"l":52.99,"n":6,"o":52.99,"t":"2026-10-06T14:30:00Z","v":404,"vw":52.99},{"c":53.865,"h":53.865,"l":53.865,"n":1,"o":53.865,"t":"2026-10-06T15:15:00Z","v":150,"vw":53.865},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-06T18:30:00Z","v":100,"vw":53.51},{"c":53.62,"h":53.62,"l":53.62,"n":1,"o":53.62,"t":"2026-10-06T19:45:00Z","v":100,"vw":53.62},{"c":52.2601,"h":52.79,"l":52.26,"n":8,"o":52.79,"t":"2026-10-07T13:30:00Z","v":355,"vw":52.437874},{"c":51.415,"h":51.415,"l":51.415,"n":1,"o":51.415,"t":"2026-10-07T16:30:00Z","v":100,"vw":51.415},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-07T17:15:00Z","v":100,"vw":51.66},{"c":50.64,"h":50.64,"l":50.52,"n":5,"o":50.52,"t":"2026-10-08T13:30:00Z","v":941,"vw":50.623096},{"c":51.2,"h":51.2,"l":51.19,"n":4,"o":51.19,"t":"2026-10-08T14:00:00Z","v":409,"vw":51.197275},{"c":51.11,"h":51.11,"l":51.11,"n":1,"o":51.11,"t":"2026-10-08T16:00:00Z","v":100,"vw":51.11},{"c":51.34,"h":51.34,"l":51.34,"n":1,"o":51.34,"t":"2026-10-08T17:45:00Z","v":100,"vw":51.34},{"c":51.55,"h":51.57,"l":51.44,"n":24,"o":51.44,"t":"2026-10-08T19:45:00Z","v":881,"vw":51.519956},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-09T14:45:00Z","v":150,"vw":51.93},{"c":52.425,"h":52.425,"l":52.425,"n":1,"o":52.425,"t":"2026-10-12T15:30:00Z","v":100,"vw":52.425},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-12T17:45:00Z","v":216,"vw":52.25},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-12T18:30:00Z","v":2004,"vw":52.04},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-12T18:45:00Z","v":100,"vw":51.92},{"c":51.95,"h":52.005,"l":51.95,"n":10,"o":52.005,"t":"2026-10-12T19:45:00Z","v":547,"vw":51.975648},{"c":50.435,"h":50.55,"l":50.41,"n":6,"o":50.55,"t":"2026-10-13T15:30:00Z","v":2550,"vw":50.528796},{"c":50.52,"h":50.52,"l":50.52,"n":1,"o":50.52,"t":"2026-10-13T15:45:00Z","v":150,"vw":50.52},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-13T16:00:00Z","v":100,"vw":50.76},{"c":51.68,"h":51.68,"l":51.5101,"n":24,"o":51.65,"t":"2026-10-13T19:45:00Z","v":2179,"vw":51.639755},{"c":50.875,"h":50.875,"l":50.875,"n":2,"o":50.875,"t":"2026-10-14T14:00:00Z","v":221,"vw":50.875},{"c":50.87,"h":50.87,"l":50.87,"n":11,"o":50.87,"t":"2026-10-14T14:15:00Z","v":505,"vw":50.87},{"c":50.48,"h":50.48,"l":50.39,"n":13,"o":50.39,"t":"2026-10-14T15:15:00Z","v":1600,"vw":50.426888},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-14T16:00:00Z","v":100,"vw":50.47},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-10-14T16:15:00Z","v":100,"vw":50.13},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-14T16:45:00Z","v":249,"vw":50.33},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-14T17:00:00Z","v":100,"vw":50.4},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-14T18:00:00Z","v":104,"vw":49.92},{"c":50.061,"h":50.061,"l":50.061,"n":1,"o":50.061,"t":"2026-10-14T18:30:00Z","v":100,"vw":50.061},{"c":49.73,"h":49.7305,"l":49.73,"n":5,"o":49.7305,"t":"2026-10-15T13:30:00Z","v":1953,"vw":49.730442},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-15T15:30:00Z","v":500,"vw":50.57},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-15T19:00:00Z","v":200,"vw":50.9},{"c":51.1502,"h":51.239,"l":51.1,"n":18,"o":51.1,"t":"2026-10-15T19:45:00Z","v":1403,"vw":51.173289},{"c":50.9801,"h":50.9801,"l":50.98,"n":5,"o":50.98,"t":"2026-10-16T19:45:00Z","v":500,"vw":50.98006},{"c":50.755,"h":50.755,"l":50.755,"n":2,"o":50.755,"t":"2026-10-19T14:15:00Z","v":101,"vw":50.755},{"c":50.7,"h":50.71,"l":50.7,"n":5,"o":50.71,"t":"2026-10-19T15:00:00Z","v":359,"vw":50.706667},{"c":51.07,"h":51.07,"l":51.04,"n":2,"o":51.04,"t":"2026-10-19T15:45:00Z","v":200,"vw":51.055},{"c":50.641,"h":50.641,"l":50.641,"n":3,"o":50.641,"t":"2026-10-19T18:00:00Z","v":370,"vw":50.641},{"c":50.4799,"h":50.48,"l":50.4799,"n":5,"o":50.48,"t":"2026-10-20T19:45:00Z","v":440,"vw":50.47995},{"c":51.58,"h":51.58,"l":51.58,"n":2,"o":51.58,"t":"2026-10-21T13:45:00Z","v":292,"vw":51.58},{"c":51.48,"h":51.48,"l":51.48,"n":3,"o":51.48,"t":"2026-10-21T17:00:00Z","v":777,"vw":51.48},{"c":51.321,"h":51.321,"l":51.321,"n":9,"o":51.321,"t":"2026-10-21T19:45:00Z","v":256,"vw":51.321},{"c":49.9899,"h":49.99,"l":49.9899,"n":2,"o":49.99,"t":"2026-10-22T13:45:00Z","v":390,"vw":49.98995},{"c":50.4299,"h":50.51,"l":50.07,"n":26,"o":50.07,"t":"2026-10-22T19:45:00Z","v":874,"vw":50.321225},{"c":48.85,"h":48.89,"l":48.85,"n":5,"o":48.89,"t":"2026-10-23T13:30:00Z","v":270,"vw":48.873333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.3865198059822155,"strike":49.40662894098626,"iv":0.472674373484236,"gamma":0.06177259498787389,"theta":-0.04744502829426031,"vega":0.053403314470493124,"rho":0.016737155235696095,"breakevenPct":6.0248694922589},{"delta":0.55,"premium":2.810933710590138,"strike":48.59822150363783,"iv":0.48067760711398544,"gamma":0.06023662085691188,"theta":-0.048051333872271625,"vega":0.052999110751818915,"rho":0.018302550418796148,"breakevenPct":5.238802895041903},{"delta":0.6,"premium":3.3389858594785684,"strike":47.71277065841803,"iv":0.4920975695978789,"gamma":0.057663853292090145,"theta":-0.04808638974812196,"vega":0.05175788775961113,"rho":0.019793895304598384,"breakevenPct":4.507178132848712},{"delta":0.65,"premium":4.162008395934601,"strike":46.60804242156429,"iv":0.5132420680512594,"gamma":0.05214021210782147,"theta":-0.04649558108705259,"vega":0.04813437914273088,"rho":0.021074481651937607,"breakevenPct":3.9305032088001925},{"delta":0.7,"premium":4.985030932390631,"strike":45.50331418471056,"iv":0.5343865665046399,"gamma":0.04661657092355281,"theta":-0.04490477242598321,"vega":0.04451087052585064,"rho":0.02235506799927683,"breakevenPct":3.353828284751674},{"delta":0.75,"premium":5.808053468846664,"strike":44.39858594785683,"iv":0.5555310649580203,"gamma":0.041092929739284134,"theta":-0.04331396376491384,"vega":0.040887361908970396,"rho":0.023635654346616054,"breakevenPct":2.7771533607031538},{"delta":0.8,"premium":6.631076005302695,"strike":43.29385771100309,"iv":0.5766755634114008,"gamma":0.03556928855501546,"theta":-0.04172315510384446,"vega":0.03726385329209014,"rho":0.024916240693955278,"breakevenPct":2.2004784366546337},{"delta":0.85,"premium":8.232142857142856,"strike":41.464285714285715,"iv":0.6340535714285714,"gamma":0.027203571428571435,"theta":-0.039235714285714283,"vega":0.03153928571428572,"rho":0.025612865994913806,"breakevenPct":1.7327094604474296},{"delta":0.9,"premium":11.799759615384618,"strike":37.70432692307692,"iv":0.7963920673076924,"gamma":0.017024999999999995,"theta":-0.03609182692307692,"vega":0.023548317307692305,"rho":0.0248003940798523,"breakevenPct":1.3389693724903518}],"put":[{"delta":0.25,"premium":1.0133595284872299,"strike":45.25343811394892,"iv":0.4692573673870334,"gamma":0.04994734774066798,"theta":-0.03450825147347741,"vega":0.04291512770137524,"rho":-0.010555296385027516,"breakevenPct":9.436891329658781},{"delta":0.3,"premium":1.3404084066179762,"strike":46.214637054702635,"iv":0.45787330451632136,"gamma":0.05416145476225965,"theta":-0.03567218661499478,"vega":0.04558649575197496,"rho":-0.01272315984240775,"breakevenPct":8.146056573511537},{"delta":0.35,"premium":1.9254434341928754,"strike":47.10895811596363,"iv":0.449012073334327,"gamma":0.0515008496050082,"theta":-0.03305629751080638,"vega":0.04303022805187062,"rho":-0.015050689449143777,"breakevenPct":7.543434909918749},{"delta":0.4,"premium":2.510478461767775,"strike":48.00327917722463,"iv":0.4401508421523327,"gamma":0.048840244447756746,"theta":-0.030440408406617974,"vega":0.04047396035176628,"rho":-0.017378219055879808,"breakevenPct":6.94081324632596},{"delta":0.45,"premium":3.0955134893426743,"strike":48.897600238485616,"iv":0.43128961097033836,"gamma":0.046179639290505295,"theta":-0.02782451930242957,"vega":0.03791769265166194,"rho":-0.019705748662615832,"breakevenPct":6.338191582733172},{"delta":0.5,"premium":3.680548516917574,"strike":49.79192129974661,"iv":0.422428379788344,"gamma":0.04351903413325384,"theta":-0.02520863019824117,"vega":0.035361424951557606,"rho":-0.022033278269351857,"breakevenPct":5.735569919140384},{"delta":0.55,"premium":4.265583544492474,"strike":50.6862423610076,"iv":0.4135671486063497,"gamma":0.040858428976002385,"theta":-0.02259274109405276,"vega":0.03280515725145327,"rho":-0.024360807876087888,"breakevenPct":5.132948255547596},{"delta":0.6,"premium":4.850618572067372,"strike":51.5805634222686,"iv":0.40470591742435535,"gamma":0.038197823818750934,"theta":-0.01997685198986436,"vega":0.030248889551348936,"rho":-0.026688337482823912,"breakevenPct":4.530326591954809},{"delta":0.65,"premium":5.435653599642272,"strike":52.474884483529586,"iv":0.395844686242361,"gamma":0.035537218661499476,"theta":-0.017360962885675953,"vega":0.027692621851244593,"rho":-0.029015867089559944,"breakevenPct":3.9277049283620196},{"delta":0.7,"premium":6.0206886272171705,"strike":53.369205544790574,"iv":0.3869834550603667,"gamma":0.03287661350424803,"theta":-0.014745073781487556,"vega":0.025136354151140263,"rho":-0.03134339669629596,"breakevenPct":3.3250832647692334},{"delta":0.75,"premium":6.605723654792071,"strike":54.26352660605157,"iv":0.37812222387837235,"gamma":0.030216008346996573,"theta":-0.012129184677299152,"vega":0.022580086451035923,"rho":-0.03367092630303199,"breakevenPct":2.7224616011764446},{"delta":0.8,"premium":7.19075868236697,"strike":55.157847667312566,"iv":0.369260992696378,"gamma":0.027555403189745118,"theta":-0.009513295573110748,"vega":0.020023818750931587,"rho":-0.035998455909768017,"breakevenPct":2.1198399375836567},{"delta":0.85,"premium":7.77579370994187,"strike":56.05216872857356,"iv":0.3603997615143837,"gamma":0.024894798032493663,"theta":-0.00689740646892234,"vega":0.017467551050827246,"rho":-0.03832598551650405,"breakevenPct":1.517218273990868},{"delta":0.9,"premium":8.36082873751677,"strike":56.94648978983455,"iv":0.35153853033238935,"gamma":0.022234192875242205,"theta":-0.004281517364733936,"vega":0.014911283350722906,"rho":-0.04065351512324008,"breakevenPct":0.9145966103980792}]},"raw":{"call":[{"delta":0.5,"premium":2.3865198059822155,"strike":49.40662894098626,"iv":0.472674373484236,"gamma":0.06177259498787389,"theta":-0.04744502829426031,"vega":0.053403314470493124,"rho":0.016737155235696095,"breakevenPct":6.0248694922589},{"delta":0.55,"premium":2.810933710590138,"strike":48.59822150363783,"iv":0.48067760711398544,"gamma":0.06023662085691188,"theta":-0.048051333872271625,"vega":0.052999110751818915,"rho":0.018302550418796148,"breakevenPct":5.238802895041903},{"delta":0.6,"premium":3.3389858594785684,"strike":47.71277065841803,"iv":0.4920975695978789,"gamma":0.057663853292090145,"theta":-0.04808638974812196,"vega":0.05175788775961113,"rho":0.019793895304598384,"breakevenPct":4.507178132848712},{"delta":0.65,"premium":4.162008395934601,"strike":46.60804242156429,"iv":0.5132420680512594,"gamma":0.05214021210782147,"theta":-0.04649558108705259,"vega":0.04813437914273088,"rho":0.021074481651937607,"breakevenPct":3.9305032088001925},{"delta":0.7,"premium":4.985030932390631,"strike":45.50331418471056,"iv":0.5343865665046399,"gamma":0.04661657092355281,"theta":-0.04490477242598321,"vega":0.04451087052585064,"rho":0.02235506799927683,"breakevenPct":3.353828284751674},{"delta":0.75,"premium":5.808053468846664,"strike":44.39858594785683,"iv":0.5555310649580203,"gamma":0.041092929739284134,"theta":-0.04331396376491384,"vega":0.040887361908970396,"rho":0.023635654346616054,"breakevenPct":2.7771533607031538},{"delta":0.8,"premium":6.631076005302695,"strike":43.29385771100309,"iv":0.5766755634114008,"gamma":0.03556928855501546,"theta":-0.04172315510384446,"vega":0.03726385329209014,"rho":0.024916240693955278,"breakevenPct":2.2004784366546337},{"delta":0.85,"premium":8.232142857142856,"strike":41.464285714285715,"iv":0.6340535714285714,"gamma":0.027203571428571435,"theta":-0.039235714285714283,"vega":0.03153928571428572,"rho":0.025612865994913806,"breakevenPct":1.7327094604474296},{"delta":0.9,"premium":11.799759615384618,"strike":37.70432692307692,"iv":0.7963920673076924,"gamma":0.017024999999999995,"theta":-0.03609182692307692,"vega":0.023548317307692305,"rho":0.0248003940798523,"breakevenPct":1.3389693724903518}],"put":[{"delta":0.25,"premium":1.0133595284872299,"strike":45.25343811394892,"iv":0.4692573673870334,"gamma":0.04994734774066798,"theta":-0.03450825147347741,"vega":0.04291512770137524,"rho":-0.010555296385027516,"breakevenPct":9.436891329658781},{"delta":0.3,"premium":1.3404084066179762,"strike":46.214637054702635,"iv":0.45787330451632136,"gamma":0.05416145476225965,"theta":-0.03567218661499478,"vega":0.04558649575197496,"rho":-0.01272315984240775,"breakevenPct":8.146056573511537},{"delta":0.35,"premium":1.9254434341928754,"strike":47.10895811596363,"iv":0.449012073334327,"gamma":0.0515008496050082,"theta":-0.03305629751080638,"vega":0.04303022805187062,"rho":-0.015050689449143777,"breakevenPct":7.543434909918749},{"delta":0.4,"premium":2.510478461767775,"strike":48.00327917722463,"iv":0.4401508421523327,"gamma":0.048840244447756746,"theta":-0.030440408406617974,"vega":0.04047396035176628,"rho":-0.017378219055879808,"breakevenPct":6.94081324632596},{"delta":0.45,"premium":3.0955134893426743,"strike":48.897600238485616,"iv":0.43128961097033836,"gamma":0.046179639290505295,"theta":-0.02782451930242957,"vega":0.03791769265166194,"rho":-0.019705748662615832,"breakevenPct":6.338191582733172},{"delta":0.5,"premium":3.680548516917574,"strike":49.79192129974661,"iv":0.422428379788344,"gamma":0.04351903413325384,"theta":-0.02520863019824117,"vega":0.035361424951557606,"rho":-0.022033278269351857,"breakevenPct":5.735569919140384},{"delta":0.55,"premium":4.265583544492474,"strike":50.6862423610076,"iv":0.4135671486063497,"gamma":0.040858428976002385,"theta":-0.02259274109405276,"vega":0.03280515725145327,"rho":-0.024360807876087888,"breakevenPct":5.132948255547596},{"delta":0.6,"premium":4.850618572067372,"strike":51.5805634222686,"iv":0.40470591742435535,"gamma":0.038197823818750934,"theta":-0.01997685198986436,"vega":0.030248889551348936,"rho":-0.026688337482823912,"breakevenPct":4.530326591954809},{"delta":0.65,"premium":5.435653599642272,"strike":52.474884483529586,"iv":0.395844686242361,"gamma":0.035537218661499476,"theta":-0.017360962885675953,"vega":0.027692621851244593,"rho":-0.029015867089559944,"breakevenPct":3.9277049283620196},{"delta":0.7,"premium":6.0206886272171705,"strike":53.369205544790574,"iv":0.3869834550603667,"gamma":0.03287661350424803,"theta":-0.014745073781487556,"vega":0.025136354151140263,"rho":-0.03134339669629596,"breakevenPct":3.3250832647692334},{"delta":0.75,"premium":6.605723654792071,"strike":54.26352660605157,"iv":0.37812222387837235,"gamma":0.030216008346996573,"theta":-0.012129184677299152,"vega":0.022580086451035923,"rho":-0.03367092630303199,"breakevenPct":2.7224616011764446},{"delta":0.8,"premium":7.19075868236697,"strike":55.157847667312566,"iv":0.369260992696378,"gamma":0.027555403189745118,"theta":-0.009513295573110748,"vega":0.020023818750931587,"rho":-0.035998455909768017,"breakevenPct":2.1198399375836567},{"delta":0.85,"premium":7.77579370994187,"strike":56.05216872857356,"iv":0.3603997615143837,"gamma":0.024894798032493663,"theta":-0.00689740646892234,"vega":0.017467551050827246,"rho":-0.03832598551650405,"breakevenPct":1.517218273990868},{"delta":0.9,"premium":8.36082873751677,"strike":56.94648978983455,"iv":0.35153853033238935,"gamma":0.022234192875242205,"theta":-0.004281517364733936,"vega":0.014911283350722906,"rho":-0.04065351512324008,"breakevenPct":0.9145966103980792}]}},"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"}}