{"symbol":"BPH","url":"https://intraalpha.com/companies/BPH","capturedAt":"2026-10-22T23:21:20.910Z","state":"ready","quote":{"symbol":"BPH","last_price":78.4236,"prev_close":77.9045,"regular_close":78.4236,"change":0.5191,"change_pct":0.6663,"regular_change":0.5191,"regular_change_pct":0.6663,"extended_change":0,"extended_change_pct":0,"bid":39.26,"ask":117.78,"bid_size":200,"ask_size":200,"volume":574,"vwap":78.19,"open":78.01,"high":78.43,"low":78.01,"close":78.4236,"trade_count":26,"last_trade_at":"2026-10-22T22:30:00.002585706Z","last_quote_at":"2026-10-22T20:06:14.616551177Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:12.966687841-04:00","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":2100000,"net_expense_ratio":0.0019,"portfolio_turnover":0,"dividend_yield":0.0108,"inception_date":"2025-01-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:20.459760+00:00"},"optionObservedAt":"2026-10-22T19:59:58.838Z","bars":[{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-15T13:30:00Z","v":100,"vw":77.35},{"c":77.38,"h":77.43,"l":77.37,"n":4,"o":77.43,"t":"2026-10-15T13:35:00Z","v":303,"vw":77.393333},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-15T13:40:00Z","v":100,"vw":77.65},{"c":77.28,"h":77.48,"l":77.28,"n":2,"o":77.48,"t":"2026-10-15T13:45:00Z","v":200,"vw":77.38},{"c":77.2,"h":77.2,"l":77.2,"n":1,"o":77.2,"t":"2026-10-15T13:50:00Z","v":100,"vw":77.2},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-10-15T13:55:00Z","v":100,"vw":77.37},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-15T14:05:00Z","v":100,"vw":77.27},{"c":77.23,"h":77.23,"l":77.23,"n":1,"o":77.23,"t":"2026-10-15T15:05:00Z","v":100,"vw":77.23},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-15T15:55:00Z","v":100,"vw":77.29},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-10-15T16:10:00Z","v":100,"vw":77.44},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-15T16:20:00Z","v":100,"vw":77.21},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-15T18:55:00Z","v":100,"vw":76.82},{"c":76.92,"h":76.92,"l":76.92,"n":1,"o":76.92,"t":"2026-10-15T19:00:00Z","v":100,"vw":76.92},{"c":76.54,"h":76.54,"l":76.54,"n":1,"o":76.54,"t":"2026-10-15T19:55:00Z","v":100,"vw":76.54},{"c":77.79,"h":78.03,"l":77.79,"n":8,"o":78.02,"t":"2026-10-16T13:30:00Z","v":800,"vw":77.9725},{"c":77.82,"h":77.82,"l":77.82,"n":1,"o":77.82,"t":"2026-10-16T13:35:00Z","v":100,"vw":77.82},{"c":77.69,"h":77.69,"l":77.69,"n":3,"o":77.69,"t":"2026-10-16T15:45:00Z","v":104,"vw":77.69},{"c":78.04,"h":78.04,"l":78.04,"n":1,"o":78.04,"t":"2026-10-16T15:50:00Z","v":100,"vw":78.04},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-10-16T17:45:00Z","v":169,"vw":78.8},{"c":78.9,"h":78.91,"l":78.9,"n":3,"o":78.91,"t":"2026-10-16T19:05:00Z","v":300,"vw":78.906667},{"c":78.57,"h":78.57,"l":78.57,"n":1,"o":78.57,"t":"2026-10-19T13:55:00Z","v":100,"vw":78.57},{"c":76.24,"h":76.24,"l":76.24,"n":1,"o":76.24,"t":"2026-10-20T15:05:00Z","v":100,"vw":76.24},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-20T16:50:00Z","v":103,"vw":77},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-21T13:55:00Z","v":102,"vw":77.9},{"c":77.74,"h":77.74,"l":77.74,"n":1,"o":77.74,"t":"2026-10-21T18:30:00Z","v":100,"vw":77.74},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-21T19:00:00Z","v":101,"vw":78.42},{"c":78.01,"h":78.01,"l":78.01,"n":2,"o":78.01,"t":"2026-10-22T14:05:00Z","v":103,"vw":78.01},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-10-22T17:10:00Z","v":105,"vw":78.13},{"c":78.43,"h":78.43,"l":78.43,"n":1,"o":78.43,"t":"2026-10-22T19:55:00Z","v":100,"vw":78.43}],"history":[{"c":51.435,"h":51.435,"l":50.49,"n":2,"o":50.49,"t":"2025-01-07T05:00:00Z","v":200,"vw":50.645},{"c":50.762,"h":50.99,"l":50.55,"n":9,"o":50.99,"t":"2025-01-08T05:00:00Z","v":207,"vw":50.77},{"c":51.8448,"h":52.21,"l":51.58,"n":2,"o":51.58,"t":"2025-01-10T05:00:00Z","v":200,"vw":51.895},{"c":51.6921,"h":52.34,"l":51.6921,"n":9,"o":52.34,"t":"2025-01-13T05:00:00Z","v":108,"vw":52.34},{"c":51.6119,"h":51.6119,"l":50.98,"n":11,"o":50.98,"t":"2025-01-14T05:00:00Z","v":115,"vw":50.98},{"c":51.6298,"h":51.6298,"l":51.6298,"n":2,"o":51.6298,"t":"2025-01-15T05:00:00Z","v":2,"vw":51.6298},{"c":52.4008,"h":52.4008,"l":52.4008,"n":2,"o":52.4008,"t":"2025-01-16T05:00:00Z","v":2,"vw":52.4008},{"c":52.5753,"h":52.5753,"l":52.5753,"n":3,"o":52.5753,"t":"2025-01-17T05:00:00Z","v":4,"vw":52.5753},{"c":51.3668,"h":51.64,"l":51.3668,"n":8,"o":51.63,"t":"2025-01-21T05:00:00Z","v":404,"vw":51.6375},{"c":51.0489,"h":51.0489,"l":51.0489,"n":1,"o":51.0489,"t":"2025-01-22T05:00:00Z","v":1,"vw":51.0489},{"c":51.3731,"h":51.3731,"l":51.3731,"n":2,"o":51.3731,"t":"2025-01-23T05:00:00Z","v":2,"vw":51.3731},{"c":50.9373,"h":50.9373,"l":50.72,"n":8,"o":50.72,"t":"2025-01-24T05:00:00Z","v":107,"vw":50.72},{"c":50.7391,"h":50.7391,"l":50.5,"n":15,"o":50.5,"t":"2025-01-27T05:00:00Z","v":114,"vw":50.5},{"c":50.4925,"h":50.4925,"l":50.4925,"n":6,"o":50.4925,"t":"2025-01-28T05:00:00Z","v":6,"vw":50.4925},{"c":50.4363,"h":50.4363,"l":50.4363,"n":3,"o":50.4363,"t":"2025-01-29T05:00:00Z","v":3,"vw":50.4363},{"c":51.1871,"h":51.1871,"l":51.1871,"n":3,"o":51.1871,"t":"2025-01-30T05:00:00Z","v":4,"vw":51.1871},{"c":50.362,"h":50.362,"l":50.362,"n":1,"o":50.362,"t":"2025-01-31T05:00:00Z","v":1,"vw":50.362},{"c":50.0438,"h":50.0438,"l":50.0438,"n":8,"o":50.0438,"t":"2025-02-03T05:00:00Z","v":34,"vw":50.0438},{"c":51.0756,"h":51.0756,"l":51,"n":4,"o":51.06,"t":"2025-02-04T05:00:00Z","v":202,"vw":51.03},{"c":51.1392,"h":51.1392,"l":51.01,"n":8,"o":51.01,"t":"2025-02-05T05:00:00Z","v":209,"vw":51.035},{"c":51.7325,"h":51.7325,"l":51.7325,"n":2,"o":51.7325,"t":"2025-02-06T05:00:00Z","v":2,"vw":51.7325},{"c":52.557,"h":52.557,"l":52.3,"n":5,"o":52.4,"t":"2025-02-07T05:00:00Z","v":211,"vw":52.35},{"c":55.9959,"h":56.12,"l":55.9959,"n":6,"o":56.12,"t":"2025-02-10T05:00:00Z","v":115,"vw":56.12},{"c":55.7417,"h":55.88,"l":55.7417,"n":11,"o":55.88,"t":"2025-02-11T05:00:00Z","v":113,"vw":55.88},{"c":56.0298,"h":56.56,"l":55.84,"n":40,"o":55.84,"t":"2025-02-12T05:00:00Z","v":9815,"vw":56.335306},{"c":55.338,"h":56.11,"l":55.338,"n":10,"o":56.11,"t":"2025-02-13T05:00:00Z","v":128,"vw":56.11},{"c":56.072,"h":56.33,"l":56.072,"n":3,"o":56.33,"t":"2025-02-14T05:00:00Z","v":102,"vw":56.33},{"c":56.1725,"h":56.1725,"l":55.53,"n":11,"o":55.53,"t":"2025-02-18T05:00:00Z","v":1403,"vw":55.822308},{"c":55.1901,"h":55.89,"l":55.1901,"n":30,"o":55.89,"t":"2025-02-19T05:00:00Z","v":883,"vw":55.825},{"c":55.0792,"h":55.34,"l":55.0792,"n":20,"o":55.34,"t":"2025-02-20T05:00:00Z","v":911,"vw":55.2075},{"c":54.7186,"h":54.88,"l":54.7186,"n":6,"o":54.88,"t":"2025-02-21T05:00:00Z","v":213,"vw":54.88},{"c":54.5111,"h":54.63,"l":54.5111,"n":10,"o":54.62,"t":"2025-02-24T05:00:00Z","v":217,"vw":54.625},{"c":53.5042,"h":54.33,"l":53.5042,"n":9,"o":54.33,"t":"2025-02-25T05:00:00Z","v":1203,"vw":53.749167},{"c":52.6529,"h":52.6529,"l":52.48,"n":8,"o":52.51,"t":"2025-02-26T05:00:00Z","v":305,"vw":52.496667},{"c":53.5885,"h":54.06,"l":53.5885,"n":8,"o":53.71,"t":"2025-02-27T05:00:00Z","v":305,"vw":53.79},{"c":53.6999,"h":53.7,"l":53.6699,"n":15,"o":53.67,"t":"2025-02-28T05:00:00Z","v":1437,"vw":53.689794},{"c":51.1402,"h":53.52,"l":51.1402,"n":10,"o":53.52,"t":"2025-03-03T05:00:00Z","v":1202,"vw":51.971667},{"c":50.2422,"h":50.2422,"l":49.87,"n":12,"o":49.87,"t":"2025-03-04T05:00:00Z","v":210,"vw":49.895},{"c":50.4446,"h":50.4446,"l":49.81,"n":39,"o":49.81,"t":"2025-03-05T05:00:00Z","v":1528,"vw":49.831333},{"c":50.2647,"h":50.2647,"l":49.93,"n":13,"o":49.93,"t":"2025-03-06T05:00:00Z","v":285,"vw":49.965},{"c":50.6527,"h":50.8858,"l":50.42,"n":43,"o":50.53,"t":"2025-03-07T05:00:00Z","v":4214,"vw":50.559876},{"c":51.0002,"h":51.13,"l":51.0002,"n":12,"o":51.05,"t":"2025-03-10T04:00:00Z","v":722,"vw":51.08798},{"c":50.3818,"h":50.81,"l":50.16,"n":17,"o":50.81,"t":"2025-03-11T04:00:00Z","v":1171,"vw":50.406982},{"c":50.7543,"h":51.01,"l":50.47,"n":9,"o":50.47,"t":"2025-03-12T04:00:00Z","v":314,"vw":50.74},{"c":51.0375,"h":51.0375,"l":50.95,"n":7,"o":50.95,"t":"2025-03-13T04:00:00Z","v":215,"vw":50.95},{"c":52.6838,"h":52.71,"l":52.13,"n":9,"o":52.13,"t":"2025-03-14T04:00:00Z","v":311,"vw":52.356667},{"c":52.9773,"h":52.9773,"l":52.78,"n":13,"o":52.78,"t":"2025-03-17T04:00:00Z","v":239,"vw":52.78},{"c":53.6388,"h":53.68,"l":53.43,"n":5,"o":53.43,"t":"2025-03-18T04:00:00Z","v":214,"vw":53.555},{"c":54.2696,"h":54.27,"l":53.79,"n":66,"o":53.79,"t":"2025-03-19T04:00:00Z","v":6011,"vw":54.1165},{"c":54.6964,"h":54.7,"l":54.69,"n":11,"o":54.69,"t":"2025-03-20T04:00:00Z","v":1108,"vw":54.699091},{"c":54.5725,"h":54.78,"l":54.55,"n":7,"o":54.78,"t":"2025-03-21T04:00:00Z","v":209,"vw":54.665},{"c":53.8726,"h":54.3,"l":53.8726,"n":12,"o":54.25,"t":"2025-03-24T04:00:00Z","v":280,"vw":54.275},{"c":53.9665,"h":54.81,"l":53.9665,"n":5,"o":54.81,"t":"2025-03-25T04:00:00Z","v":293,"vw":54.43},{"c":54.39,"h":54.67,"l":54.39,"n":16,"o":54.41,"t":"2025-03-26T04:00:00Z","v":1806,"vw":54.472222},{"c":54.204,"h":54.35,"l":54.204,"n":4,"o":54.35,"t":"2025-03-27T04:00:00Z","v":120,"vw":54.35},{"c":53.3365,"h":53.53,"l":53.3365,"n":7,"o":53.52,"t":"2025-03-28T04:00:00Z","v":211,"vw":53.525},{"c":53.3532,"h":53.3532,"l":53.2,"n":9,"o":53.2,"t":"2025-03-31T04:00:00Z","v":123,"vw":53.2},{"c":53.331,"h":53.65,"l":53.331,"n":7,"o":53.65,"t":"2025-04-01T04:00:00Z","v":118,"vw":53.65},{"c":53.1154,"h":53.1154,"l":53.03,"n":6,"o":53.03,"t":"2025-04-02T04:00:00Z","v":105,"vw":53.03},{"c":48.8256,"h":49.91,"l":48.8256,"n":36,"o":49.91,"t":"2025-04-03T04:00:00Z","v":4939,"vw":49.651042},{"c":44.8933,"h":45.83,"l":44.8933,"n":34,"o":45.83,"t":"2025-04-04T04:00:00Z","v":2617,"vw":45.4284},{"c":43.6212,"h":44.15,"l":42.54,"n":77,"o":42.88,"t":"2025-04-07T04:00:00Z","v":8401,"vw":43.434537},{"c":41.74,"h":44.39,"l":41.46,"n":101,"o":44.38,"t":"2025-04-08T04:00:00Z","v":7758,"vw":42.751702},{"c":44.213,"h":44.81,"l":40.67,"n":37,"o":41.07,"t":"2025-04-09T04:00:00Z","v":3412,"vw":41.504583},{"c":41.3869,"h":42.8,"l":41.08,"n":42,"o":42.8,"t":"2025-04-10T04:00:00Z","v":5913,"vw":42.037627},{"c":41.5487,"h":41.5487,"l":40.89,"n":11,"o":40.91,"t":"2025-04-11T04:00:00Z","v":807,"vw":40.915},{"c":41.753,"h":42.19,"l":41.753,"n":13,"o":42.19,"t":"2025-04-14T04:00:00Z","v":587,"vw":41.996},{"c":42.1598,"h":42.7,"l":42.1598,"n":5,"o":42.7,"t":"2025-04-15T04:00:00Z","v":106,"vw":42.7},{"c":42.7506,"h":43.33,"l":42.7506,"n":8,"o":43.33,"t":"2025-04-16T04:00:00Z","v":903,"vw":43.33},{"c":43.7159,"h":43.79,"l":43.7159,"n":8,"o":43.74,"t":"2025-04-17T04:00:00Z","v":207,"vw":43.765},{"c":42.993,"h":42.993,"l":42.993,"n":7,"o":42.993,"t":"2025-04-21T04:00:00Z","v":99,"vw":42.993},{"c":44.3711,"h":44.3711,"l":43.78,"n":5,"o":43.93,"t":"2025-04-22T04:00:00Z","v":302,"vw":44},{"c":44.2605,"h":45.48,"l":43.9,"n":31,"o":44.93,"t":"2025-04-23T04:00:00Z","v":3206,"vw":44.936563},{"c":44.6068,"h":44.6068,"l":44.22,"n":6,"o":44.22,"t":"2025-04-24T04:00:00Z","v":402,"vw":44.375},{"c":44.8884,"h":44.8884,"l":44.56,"n":4,"o":44.61,"t":"2025-04-25T04:00:00Z","v":301,"vw":44.666667},{"c":44.4639,"h":44.93,"l":44.45,"n":6,"o":44.66,"t":"2025-04-28T04:00:00Z","v":324,"vw":44.68},{"c":43.0012,"h":43.47,"l":42.94,"n":7,"o":43.47,"t":"2025-04-29T04:00:00Z","v":306,"vw":43.12},{"c":42.2887,"h":42.74,"l":41.95,"n":12,"o":42.74,"t":"2025-04-30T04:00:00Z","v":1062,"vw":42.338142},{"c":43.0088,"h":43.0088,"l":42.44,"n":4,"o":42.44,"t":"2025-05-01T04:00:00Z","v":220,"vw":42.52},{"c":43.4782,"h":43.4782,"l":42.42,"n":17,"o":42.42,"t":"2025-05-02T04:00:00Z","v":1994,"vw":43.204385},{"c":44.822,"h":44.822,"l":43.88,"n":32,"o":43.89,"t":"2025-05-05T04:00:00Z","v":880,"vw":44.317143},{"c":43.44,"h":43.65,"l":43.42,"n":6,"o":43.65,"t":"2025-05-06T04:00:00Z","v":598,"vw":43.48},{"c":43.3236,"h":43.38,"l":43.06,"n":6,"o":43.23,"t":"2025-05-07T04:00:00Z","v":402,"vw":43.2475},{"c":44.1536,"h":44.1536,"l":43.97,"n":47,"o":43.97,"t":"2025-05-08T04:00:00Z","v":434,"vw":43.97},{"c":45.7503,"h":45.7503,"l":45.17,"n":6,"o":45.23,"t":"2025-05-09T04:00:00Z","v":313,"vw":45.376667},{"c":46.8575,"h":47.06,"l":46.74,"n":5,"o":47.06,"t":"2025-05-12T04:00:00Z","v":249,"vw":46.9},{"c":47.0084,"h":47.0084,"l":46.32,"n":5,"o":46.32,"t":"2025-05-13T04:00:00Z","v":116,"vw":46.32},{"c":46.8281,"h":46.8281,"l":46.74,"n":9,"o":46.74,"t":"2025-05-14T04:00:00Z","v":307,"vw":46.769703},{"c":46.3357,"h":46.3357,"l":45.72,"n":5,"o":45.72,"t":"2025-05-15T04:00:00Z","v":280,"vw":45.72},{"c":46.5543,"h":46.6,"l":46.5543,"n":3,"o":46.6,"t":"2025-05-16T04:00:00Z","v":170,"vw":46.6},{"c":45.6397,"h":45.8,"l":45.6397,"n":3,"o":45.8,"t":"2025-05-19T04:00:00Z","v":146,"vw":45.8},{"c":45.3655,"h":45.55,"l":45.2,"n":10,"o":45.23,"t":"2025-05-20T04:00:00Z","v":1478,"vw":45.250714},{"c":44.8199,"h":45.2,"l":44.8199,"n":3,"o":45,"t":"2025-05-21T04:00:00Z","v":303,"vw":45.067987},{"c":44.8082,"h":44.8082,"l":44.25,"n":1,"o":44.25,"t":"2025-05-22T04:00:00Z","v":100,"vw":44.25},{"c":44.679,"h":44.679,"l":44.21,"n":7,"o":44.21,"t":"2025-05-23T04:00:00Z","v":706,"vw":44.29},{"c":44.9273,"h":44.9273,"l":44.78,"n":3,"o":44.89,"t":"2025-05-27T04:00:00Z","v":503,"vw":44.802},{"c":44.7186,"h":44.93,"l":44.7186,"n":2,"o":44.93,"t":"2025-05-28T04:00:00Z","v":102,"vw":44.93},{"c":44.9296,"h":44.9296,"l":44.56,"n":3,"o":44.56,"t":"2025-05-29T04:00:00Z","v":203,"vw":44.579802},{"c":44.9559,"h":44.9559,"l":44.82,"n":2,"o":44.82,"t":"2025-05-30T04:00:00Z","v":202,"vw":44.840198},{"c":45.3575,"h":45.3575,"l":45.0899,"n":3,"o":45.0899,"t":"2025-06-02T04:00:00Z","v":201,"vw":45.19495},{"c":45.4874,"h":45.4874,"l":44.99,"n":7,"o":44.99,"t":"2025-06-03T04:00:00Z","v":244,"vw":45.205},{"c":44.4355,"h":45.28,"l":44.4355,"n":3,"o":45.28,"t":"2025-06-04T04:00:00Z","v":102,"vw":45.28},{"c":44.5026,"h":44.5026,"l":44.5026,"n":1,"o":44.5026,"t":"2025-06-05T04:00:00Z","v":1,"vw":44.5026},{"c":45.0029,"h":45.02,"l":45.0029,"n":3,"o":45.02,"t":"2025-06-06T04:00:00Z","v":200,"vw":45.02},{"c":45.1781,"h":45.33,"l":45.1781,"n":1,"o":45.33,"t":"2025-06-09T04:00:00Z","v":110,"vw":45.33},{"c":46.5378,"h":46.5378,"l":46,"n":3,"o":46,"t":"2025-06-10T04:00:00Z","v":223,"vw":46.02555},{"c":47.3052,"h":47.3052,"l":46.54,"n":4,"o":46.54,"t":"2025-06-11T04:00:00Z","v":213,"vw":46.54},{"c":47.2015,"h":47.42,"l":47.2015,"n":3,"o":47.33,"t":"2025-06-12T04:00:00Z","v":203,"vw":47.374554},{"c":48.591,"h":48.591,"l":47.91,"n":6,"o":47.91,"t":"2025-06-13T04:00:00Z","v":403,"vw":48.13},{"c":47.7338,"h":48.03,"l":47.7338,"n":2,"o":48.03,"t":"2025-06-16T04:00:00Z","v":200,"vw":48.025},{"c":48.861,"h":48.94,"l":48.66,"n":6,"o":48.66,"t":"2025-06-17T04:00:00Z","v":316,"vw":48.794615},{"c":48.232,"h":48.232,"l":48.01,"n":4,"o":48.07,"t":"2025-06-18T04:00:00Z","v":211,"vw":48.04},{"c":48.2958,"h":48.32,"l":48.06,"n":4,"o":48.32,"t":"2025-06-20T04:00:00Z","v":210,"vw":48.19},{"c":46.6836,"h":48.18,"l":46.6836,"n":6,"o":48.18,"t":"2025-06-23T04:00:00Z","v":134,"vw":48.18},{"c":45.5966,"h":46.03,"l":45.5966,"n":2,"o":46.03,"t":"2025-06-24T04:00:00Z","v":107,"vw":46.03},{"c":46.072,"h":49.44,"l":45.33,"n":51,"o":45.33,"t":"2025-06-25T04:00:00Z","v":5607,"vw":48.267696},{"c":45.8111,"h":45.8111,"l":45.7,"n":3,"o":45.7,"t":"2025-06-26T04:00:00Z","v":204,"vw":45.7},{"c":45.979,"h":45.979,"l":45.95,"n":8,"o":45.95,"t":"2025-06-27T04:00:00Z","v":273,"vw":45.95},{"c":45.3439,"h":45.43,"l":45.3439,"n":2,"o":45.43,"t":"2025-06-30T04:00:00Z","v":107,"vw":45.43},{"c":46.1175,"h":46.1175,"l":45.5,"n":2,"o":45.5,"t":"2025-07-01T04:00:00Z","v":105,"vw":45.5},{"c":47.6065,"h":47.6065,"l":47.3,"n":9,"o":47.31,"t":"2025-07-02T04:00:00Z","v":332,"vw":47.305},{"c":47.0965,"h":47.16,"l":47.09,"n":4,"o":47.16,"t":"2025-07-03T04:00:00Z","v":205,"vw":47.125517},{"c":46.2273,"h":46.2273,"l":46.11,"n":19,"o":46.16,"t":"2025-07-07T04:00:00Z","v":317,"vw":46.135248},{"c":47.7473,"h":47.7473,"l":47.7473,"n":7,"o":47.7473,"t":"2025-07-08T04:00:00Z","v":216,"vw":47.7473},{"c":47.7298,"h":48.25,"l":47.7298,"n":2,"o":48.25,"t":"2025-07-09T04:00:00Z","v":200,"vw":48.05},{"c":48.2031,"h":48.2031,"l":48.12,"n":5,"o":48.12,"t":"2025-07-10T04:00:00Z","v":212,"vw":48.12},{"c":50.1901,"h":50.1901,"l":50,"n":9,"o":50,"t":"2025-07-11T04:00:00Z","v":214,"vw":50},{"c":49.556,"h":49.57,"l":49.556,"n":3,"o":49.57,"t":"2025-07-14T04:00:00Z","v":116,"vw":49.57},{"c":49.3713,"h":49.3713,"l":49.3713,"n":4,"o":49.3713,"t":"2025-07-15T04:00:00Z","v":106,"vw":49.3713},{"c":49.4155,"h":49.54,"l":49.23,"n":7,"o":49.4,"t":"2025-07-16T04:00:00Z","v":524,"vw":49.386},{"c":49.6808,"h":49.73,"l":49.6808,"n":3,"o":49.73,"t":"2025-07-17T04:00:00Z","v":117,"vw":49.73},{"c":49.4959,"h":50.07,"l":49.4959,"n":9,"o":49.95,"t":"2025-07-18T04:00:00Z","v":232,"vw":50.01},{"c":49.5628,"h":49.73,"l":49.5628,"n":4,"o":49.58,"t":"2025-07-21T04:00:00Z","v":226,"vw":49.653892},{"c":49.9184,"h":50,"l":49.9184,"n":6,"o":50,"t":"2025-07-22T04:00:00Z","v":348,"vw":49.984778},{"c":49.9611,"h":50.55,"l":49.9611,"n":6,"o":50.38,"t":"2025-07-23T04:00:00Z","v":422,"vw":50.466667},{"c":49.4131,"h":49.51,"l":49.27,"n":7,"o":49.51,"t":"2025-07-24T04:00:00Z","v":304,"vw":49.403333},{"c":49.6898,"h":49.6898,"l":49.3,"n":1,"o":49.3,"t":"2025-07-25T04:00:00Z","v":100,"vw":49.3},{"c":50.6597,"h":50.6597,"l":50.34,"n":5,"o":50.38,"t":"2025-07-28T04:00:00Z","v":324,"vw":50.383311},{"c":51.1081,"h":51.1081,"l":50.6,"n":7,"o":50.86,"t":"2025-07-29T04:00:00Z","v":211,"vw":50.732549},{"c":50.4383,"h":50.59,"l":50.4383,"n":9,"o":50.56,"t":"2025-07-30T04:00:00Z","v":241,"vw":50.574634},{"c":50.3802,"h":50.3802,"l":50.33,"n":6,"o":50.33,"t":"2025-07-31T04:00:00Z","v":106,"vw":50.33},{"c":49.7246,"h":49.7246,"l":49.72,"n":2,"o":49.72,"t":"2025-08-01T04:00:00Z","v":101,"vw":49.72},{"c":50.8193,"h":50.8193,"l":50.8193,"n":3,"o":50.8193,"t":"2025-08-04T04:00:00Z","v":10,"vw":50.8193},{"c":52.2741,"h":52.2741,"l":51.49,"n":14,"o":51.49,"t":"2025-08-05T04:00:00Z","v":275,"vw":51.49},{"c":52.5655,"h":53.79,"l":52.5655,"n":10,"o":53.49,"t":"2025-08-06T04:00:00Z","v":546,"vw":53.473333},{"c":52.7277,"h":53.26,"l":52.7277,"n":7,"o":53.26,"t":"2025-08-07T04:00:00Z","v":405,"vw":53.0425},{"c":52.6523,"h":52.81,"l":52.65,"n":16,"o":52.81,"t":"2025-08-08T04:00:00Z","v":314,"vw":52.73},{"c":52.3823,"h":52.69,"l":52.3823,"n":14,"o":52.66,"t":"2025-08-11T04:00:00Z","v":573,"vw":52.679655},{"c":52.3562,"h":52.55,"l":52.3562,"n":6,"o":52.55,"t":"2025-08-12T04:00:00Z","v":206,"vw":52.55},{"c":52.3062,"h":52.3062,"l":52.01,"n":3,"o":52.01,"t":"2025-08-13T04:00:00Z","v":204,"vw":52.019852},{"c":52.9773,"h":52.9773,"l":51.99,"n":9,"o":52.05,"t":"2025-08-14T04:00:00Z","v":480,"vw":52.180198},{"c":53.1835,"h":53.1835,"l":52.85,"n":3,"o":52.85,"t":"2025-08-15T04:00:00Z","v":201,"vw":52.96},{"c":52.9516,"h":53.01,"l":52.71,"n":4,"o":52.71,"t":"2025-08-18T04:00:00Z","v":204,"vw":52.86},{"c":52.6658,"h":53.04,"l":52.6658,"n":4,"o":53.04,"t":"2025-08-19T04:00:00Z","v":211,"vw":52.926139},{"c":52.8971,"h":53.04,"l":52.83,"n":9,"o":53.04,"t":"2025-08-20T04:00:00Z","v":406,"vw":52.933448},{"c":53.2112,"h":53.2112,"l":52.88,"n":6,"o":52.88,"t":"2025-08-21T04:00:00Z","v":232,"vw":52.925},{"c":53.8481,"h":53.8481,"l":53.5,"n":13,"o":53.5,"t":"2025-08-22T04:00:00Z","v":530,"vw":53.506667},{"c":54.5387,"h":54.5387,"l":54.5387,"n":2,"o":54.5387,"t":"2025-08-25T04:00:00Z","v":2,"vw":54.5387},{"c":53.9692,"h":53.9692,"l":53.56,"n":7,"o":53.74,"t":"2025-08-26T04:00:00Z","v":231,"vw":53.649118},{"c":54.2714,"h":54.2714,"l":54.2714,"n":5,"o":54.2714,"t":"2025-08-27T04:00:00Z","v":123,"vw":54.2714},{"c":54.8228,"h":54.8228,"l":53.9,"n":4,"o":53.9,"t":"2025-08-28T04:00:00Z","v":209,"vw":54.204348},{"c":54.6305,"h":54.68,"l":54.6305,"n":1,"o":54.68,"t":"2025-08-29T04:00:00Z","v":105,"vw":54.68},{"c":55.1554,"h":55.1554,"l":54.44,"n":5,"o":54.44,"t":"2025-09-02T04:00:00Z","v":126,"vw":54.44},{"c":53.8436,"h":54.79,"l":53.84,"n":9,"o":54.79,"t":"2025-09-03T04:00:00Z","v":445,"vw":54.30798},{"c":53.6174,"h":53.83,"l":53.6174,"n":2,"o":53.83,"t":"2025-09-04T04:00:00Z","v":101,"vw":53.83},{"c":52.7661,"h":52.7661,"l":52.35,"n":6,"o":52.35,"t":"2025-09-05T04:00:00Z","v":207,"vw":52.42},{"c":52.5673,"h":52.5673,"l":52.5673,"n":2,"o":52.5673,"t":"2025-09-08T04:00:00Z","v":2,"vw":52.5673},{"c":52.9557,"h":53.33,"l":52.9557,"n":5,"o":53.26,"t":"2025-09-09T04:00:00Z","v":222,"vw":53.295},{"c":53.8577,"h":53.9,"l":53.8577,"n":3,"o":53.9,"t":"2025-09-10T04:00:00Z","v":130,"vw":53.9},{"c":53.2519,"h":53.5,"l":53.2519,"n":3,"o":53.5,"t":"2025-09-11T04:00:00Z","v":103,"vw":53.5},{"c":52.4746,"h":52.53,"l":52.4746,"n":2,"o":52.53,"t":"2025-09-12T04:00:00Z","v":108,"vw":52.53},{"c":52.7427,"h":52.7427,"l":52.57,"n":6,"o":52.57,"t":"2025-09-15T04:00:00Z","v":122,"vw":52.57},{"c":52.8759,"h":52.95,"l":52.8759,"n":1,"o":52.95,"t":"2025-09-16T04:00:00Z","v":104,"vw":52.95},{"c":52.7847,"h":52.7847,"l":52.72,"n":5,"o":52.72,"t":"2025-09-17T04:00:00Z","v":214,"vw":52.72},{"c":53.581,"h":53.581,"l":53.42,"n":5,"o":53.42,"t":"2025-09-18T04:00:00Z","v":183,"vw":53.42},{"c":53.1506,"h":53.1506,"l":53.03,"n":3,"o":53.03,"t":"2025-09-19T04:00:00Z","v":201,"vw":53.03005},{"c":53.4448,"h":53.6,"l":53.26,"n":8,"o":53.26,"t":"2025-09-22T04:00:00Z","v":867,"vw":53.496149},{"c":53.9204,"h":54.61,"l":53.9204,"n":4,"o":54.61,"t":"2025-09-23T04:00:00Z","v":104,"vw":54.61},{"c":54.8947,"h":55.17,"l":54.8947,"n":3,"o":55,"t":"2025-09-24T04:00:00Z","v":210,"vw":55.085},{"c":55.3992,"h":55.46,"l":55.3992,"n":8,"o":55.46,"t":"2025-09-25T04:00:00Z","v":320,"vw":55.429851},{"c":55.7464,"h":55.96,"l":55.72,"n":43,"o":55.96,"t":"2025-09-26T04:00:00Z","v":790,"vw":55.845714},{"c":54.2175,"h":54.76,"l":54.2175,"n":6,"o":54.76,"t":"2025-09-29T04:00:00Z","v":335,"vw":54.638627},{"c":53.7614,"h":53.82,"l":53.7099,"n":9,"o":53.82,"t":"2025-09-30T04:00:00Z","v":436,"vw":53.746633},{"c":53.6446,"h":53.97,"l":53.6446,"n":7,"o":53.82,"t":"2025-10-01T04:00:00Z","v":502,"vw":53.87},{"c":52.9361,"h":53.55,"l":52.9361,"n":7,"o":53.55,"t":"2025-10-02T04:00:00Z","v":769,"vw":53.151548},{"c":53.1994,"h":53.44,"l":53.1994,"n":4,"o":53.44,"t":"2025-10-03T04:00:00Z","v":209,"vw":53.425149},{"c":54.1871,"h":54.42,"l":54.1871,"n":4,"o":54.42,"t":"2025-10-06T04:00:00Z","v":226,"vw":54.404857},{"c":54.6021,"h":54.6021,"l":54.6021,"n":2,"o":54.6021,"t":"2025-10-07T04:00:00Z","v":43,"vw":54.6021},{"c":54.0735,"h":54.41,"l":54.0735,"n":3,"o":54.36,"t":"2025-10-08T04:00:00Z","v":206,"vw":54.385122},{"c":54.0997,"h":54.825,"l":54.0997,"n":8,"o":54.825,"t":"2025-10-09T04:00:00Z","v":267,"vw":54.5275},{"c":52.7098,"h":53.83,"l":52.7098,"n":2,"o":53.83,"t":"2025-10-10T04:00:00Z","v":101,"vw":53.83},{"c":53.3153,"h":53.3153,"l":53.305,"n":5,"o":53.305,"t":"2025-10-13T04:00:00Z","v":217,"vw":53.305},{"c":52.2856,"h":52.55,"l":51.645,"n":12,"o":52.03,"t":"2025-10-14T04:00:00Z","v":663,"vw":52.225609},{"c":52.2834,"h":52.6,"l":52.2834,"n":15,"o":52.59,"t":"2025-10-15T04:00:00Z","v":2711,"vw":52.593457},{"c":51.2953,"h":52.16,"l":51.2953,"n":5,"o":52.11,"t":"2025-10-16T04:00:00Z","v":206,"vw":52.135},{"c":51.7639,"h":51.7639,"l":51.7639,"n":9,"o":51.7639,"t":"2025-10-17T04:00:00Z","v":231,"vw":51.7639},{"c":52.0976,"h":52.0976,"l":52.0976,"n":2,"o":52.0976,"t":"2025-10-20T04:00:00Z","v":8,"vw":52.0976},{"c":52.0976,"h":52.0976,"l":52.0976,"n":0,"o":52.0976,"t":"2025-10-21T04:00:00Z","v":0,"vw":0},{"c":53.9276,"h":53.9276,"l":53.13,"n":7,"o":53.15,"t":"2025-10-22T04:00:00Z","v":213,"vw":53.13995},{"c":54.9928,"h":55,"l":54.9,"n":4,"o":55,"t":"2025-10-23T04:00:00Z","v":210,"vw":54.95},{"c":54.4402,"h":54.93,"l":54.4402,"n":3,"o":54.93,"t":"2025-10-24T04:00:00Z","v":204,"vw":54.813861},{"c":54.6332,"h":54.7,"l":54.6332,"n":2,"o":54.7,"t":"2025-10-27T04:00:00Z","v":200,"vw":54.69},{"c":54.3865,"h":54.3865,"l":54.3865,"n":3,"o":54.3865,"t":"2025-10-28T04:00:00Z","v":4,"vw":54.3865},{"c":55.8173,"h":56.09,"l":55.33,"n":8,"o":55.33,"t":"2025-10-29T04:00:00Z","v":505,"vw":55.638},{"c":55.3719,"h":56.13,"l":55.3719,"n":9,"o":56.13,"t":"2025-10-30T04:00:00Z","v":250,"vw":56.11},{"c":55.883,"h":55.883,"l":55.63,"n":3,"o":55.63,"t":"2025-10-31T04:00:00Z","v":210,"vw":55.756847},{"c":55.6121,"h":55.86,"l":55.6121,"n":9,"o":55.86,"t":"2025-11-03T05:00:00Z","v":351,"vw":55.86},{"c":56.48,"h":56.9,"l":56.48,"n":10,"o":56.9,"t":"2025-11-04T05:00:00Z","v":737,"vw":56.83},{"c":57.119,"h":57.62,"l":57.1,"n":3,"o":57.1,"t":"2025-11-05T05:00:00Z","v":218,"vw":57.36},{"c":57.0163,"h":57.28,"l":57.0163,"n":4,"o":57.25,"t":"2025-11-06T05:00:00Z","v":402,"vw":57.225124},{"c":58.02,"h":58.02,"l":57.6399,"n":8,"o":57.821,"t":"2025-11-07T05:00:00Z","v":1100,"vw":57.765949},{"c":58.7095,"h":58.7095,"l":57.87,"n":3,"o":58.1,"t":"2025-11-10T05:00:00Z","v":340,"vw":58.028125},{"c":59.1716,"h":59.33,"l":59.1716,"n":6,"o":59.33,"t":"2025-11-11T05:00:00Z","v":410,"vw":59.33},{"c":58.4975,"h":58.62,"l":58.45,"n":2,"o":58.62,"t":"2025-11-12T05:00:00Z","v":200,"vw":58.535},{"c":57.7676,"h":58.13,"l":57.7676,"n":7,"o":58.13,"t":"2025-11-13T05:00:00Z","v":252,"vw":58.094653},{"c":58.5555,"h":58.5555,"l":58.49,"n":7,"o":58.55,"t":"2025-11-14T05:00:00Z","v":388,"vw":58.526145},{"c":58.7263,"h":59.09,"l":58.63,"n":10,"o":58.63,"t":"2025-11-17T05:00:00Z","v":448,"vw":58.79639},{"c":59.0448,"h":59.0448,"l":58.05,"n":10,"o":58.0901,"t":"2025-11-18T05:00:00Z","v":479,"vw":58.12255},{"c":58.2817,"h":58.2817,"l":58.07,"n":4,"o":58.07,"t":"2025-11-19T05:00:00Z","v":238,"vw":58.07},{"c":57.8116,"h":58.6201,"l":57.8116,"n":3,"o":58.62,"t":"2025-11-20T05:00:00Z","v":202,"vw":58.62005},{"c":58.1043,"h":58.17,"l":58.1,"n":5,"o":58.17,"t":"2025-11-21T05:00:00Z","v":215,"vw":58.133654},{"c":58.0056,"h":58.0056,"l":57.75,"n":11,"o":57.75,"t":"2025-11-24T05:00:00Z","v":250,"vw":57.800249},{"c":57.5054,"h":57.5054,"l":57.5054,"n":2,"o":57.5054,"t":"2025-11-25T05:00:00Z","v":13,"vw":57.5054},{"c":57.5061,"h":57.72,"l":57.5,"n":8,"o":57.72,"t":"2025-11-26T05:00:00Z","v":247,"vw":57.608911},{"c":57.8697,"h":57.89,"l":57.8697,"n":4,"o":57.89,"t":"2025-11-28T05:00:00Z","v":273,"vw":57.89},{"c":58.3738,"h":58.3738,"l":58.3738,"n":8,"o":58.3738,"t":"2025-12-01T05:00:00Z","v":293,"vw":58.3738},{"c":58.2572,"h":58.37,"l":58.25,"n":4,"o":58.37,"t":"2025-12-02T05:00:00Z","v":202,"vw":58.31},{"c":58.2572,"h":58.2572,"l":58.2572,"n":0,"o":58.2572,"t":"2025-12-03T05:00:00Z","v":0,"vw":0},{"c":58.9849,"h":58.9849,"l":58.9,"n":4,"o":58.9,"t":"2025-12-04T05:00:00Z","v":103,"vw":58.9},{"c":56.9204,"h":60.74,"l":56.9204,"n":7,"o":60.74,"t":"2025-12-05T05:00:00Z","v":334,"vw":59.098533},{"c":56.85,"h":57.1476,"l":56.85,"n":4,"o":57.1,"t":"2025-12-08T05:00:00Z","v":451,"vw":57.060311},{"c":56.6122,"h":56.68,"l":56.6122,"n":4,"o":56.68,"t":"2025-12-09T05:00:00Z","v":103,"vw":56.68},{"c":56.7907,"h":56.7907,"l":56.51,"n":2,"o":56.51,"t":"2025-12-10T05:00:00Z","v":110,"vw":56.51},{"c":56.1613,"h":56.4,"l":56.1613,"n":11,"o":56.34,"t":"2025-12-11T05:00:00Z","v":711,"vw":56.342401},{"c":55.8921,"h":55.96,"l":55.8921,"n":2,"o":55.96,"t":"2025-12-12T05:00:00Z","v":110,"vw":55.96},{"c":55.8491,"h":55.89,"l":55.36,"n":6,"o":55.89,"t":"2025-12-15T05:00:00Z","v":241,"vw":55.626318},{"c":55.8491,"h":55.8491,"l":55.8491,"n":0,"o":55.8491,"t":"2025-12-16T05:00:00Z","v":0,"vw":0},{"c":53.732,"h":53.92,"l":53.732,"n":1,"o":53.92,"t":"2025-12-17T05:00:00Z","v":250,"vw":53.92},{"c":51.93,"h":53.03,"l":51.93,"n":18,"o":53.03,"t":"2025-12-18T05:00:00Z","v":1574,"vw":52.775007},{"c":52.94,"h":53.0049,"l":52.89,"n":14,"o":52.89,"t":"2025-12-19T05:00:00Z","v":1570,"vw":52.913171},{"c":52.8957,"h":52.8957,"l":52.8957,"n":3,"o":52.8957,"t":"2025-12-22T05:00:00Z","v":23,"vw":52.8957},{"c":53.38,"h":53.46,"l":53.37,"n":11,"o":53.46,"t":"2025-12-23T05:00:00Z","v":605,"vw":53.392843},{"c":53.0057,"h":53.06,"l":53.0057,"n":8,"o":53.06,"t":"2025-12-24T05:00:00Z","v":207,"vw":53.06},{"c":52.7968,"h":53.67,"l":52.7968,"n":4,"o":53.67,"t":"2025-12-26T05:00:00Z","v":298,"vw":53.67},{"c":53.16,"h":53.35,"l":53.16,"n":8,"o":53.35,"t":"2025-12-29T05:00:00Z","v":853,"vw":53.192085},{"c":53.9106,"h":53.9106,"l":53.8444,"n":8,"o":53.8444,"t":"2025-12-30T05:00:00Z","v":540,"vw":53.8722},{"c":53.7732,"h":53.8,"l":53.7732,"n":8,"o":53.8,"t":"2025-12-31T05:00:00Z","v":232,"vw":53.8},{"c":55.4181,"h":55.4181,"l":54.4699,"n":21,"o":54.48,"t":"2026-01-02T05:00:00Z","v":864,"vw":54.534822},{"c":55.6044,"h":55.6044,"l":54.25,"n":14,"o":54.25,"t":"2026-01-05T05:00:00Z","v":552,"vw":54.76375},{"c":53.107,"h":54.4,"l":53.1,"n":9,"o":54.4,"t":"2026-01-06T05:00:00Z","v":562,"vw":53.722213},{"c":52.2843,"h":52.32,"l":52.23,"n":3,"o":52.23,"t":"2026-01-07T05:00:00Z","v":282,"vw":52.275446},{"c":53.09,"h":53.09,"l":52.18,"n":7,"o":52.18,"t":"2026-01-08T05:00:00Z","v":312,"vw":52.500066},{"c":53.3611,"h":53.5099,"l":53.36,"n":6,"o":53.415,"t":"2026-01-09T05:00:00Z","v":482,"vw":53.429863},{"c":52.8062,"h":53.519,"l":52.525,"n":46,"o":53.47,"t":"2026-01-12T05:00:00Z","v":1483,"vw":53.23299},{"c":54.8555,"h":54.99,"l":54.315,"n":22,"o":54.65,"t":"2026-01-13T05:00:00Z","v":1256,"vw":54.64696},{"c":55.5067,"h":55.8,"l":55.04,"n":14,"o":55.1492,"t":"2026-01-14T05:00:00Z","v":1129,"vw":55.236198},{"c":54.7457,"h":54.77,"l":54.7,"n":11,"o":54.7,"t":"2026-01-15T05:00:00Z","v":347,"vw":54.733333},{"c":55.1332,"h":55.16,"l":55.1332,"n":2,"o":55.16,"t":"2026-01-16T05:00:00Z","v":101,"vw":55.16},{"c":54.5941,"h":55.68,"l":54.34,"n":45,"o":55.02,"t":"2026-01-20T05:00:00Z","v":3535,"vw":54.731613},{"c":55.5727,"h":55.81,"l":55.155,"n":31,"o":55.37,"t":"2026-01-21T05:00:00Z","v":2901,"vw":55.49377},{"c":54.6159,"h":54.64,"l":54.6159,"n":2,"o":54.64,"t":"2026-01-22T05:00:00Z","v":115,"vw":54.64},{"c":55.7662,"h":55.95,"l":55.7662,"n":6,"o":55.95,"t":"2026-01-23T05:00:00Z","v":127,"vw":55.95},{"c":55.9235,"h":55.9235,"l":55.5,"n":23,"o":55.63,"t":"2026-01-26T05:00:00Z","v":1392,"vw":55.637708},{"c":56.5689,"h":56.67,"l":56.3601,"n":2,"o":56.3601,"t":"2026-01-27T05:00:00Z","v":400,"vw":56.437575},{"c":56.9063,"h":57.12,"l":56.8,"n":13,"o":57.12,"t":"2026-01-28T05:00:00Z","v":340,"vw":56.906667},{"c":57.3449,"h":57.3449,"l":57.3449,"n":1,"o":57.3449,"t":"2026-01-29T05:00:00Z","v":2,"vw":57.3449},{"c":57.7638,"h":57.7638,"l":57.65,"n":4,"o":57.7,"t":"2026-01-30T05:00:00Z","v":237,"vw":57.675},{"c":57.4923,"h":57.6,"l":57.39,"n":5,"o":57.39,"t":"2026-02-02T05:00:00Z","v":402,"vw":57.5025},{"c":59.0879,"h":59.0879,"l":58.18,"n":6,"o":58.18,"t":"2026-02-03T05:00:00Z","v":309,"vw":58.18},{"c":59.8786,"h":59.8786,"l":59.38,"n":5,"o":59.38,"t":"2026-02-04T05:00:00Z","v":222,"vw":59.43},{"c":58.6924,"h":58.6924,"l":58.41,"n":1,"o":58.41,"t":"2026-02-05T05:00:00Z","v":100,"vw":58.41},{"c":59.6976,"h":59.88,"l":59.6976,"n":5,"o":59.88,"t":"2026-02-06T05:00:00Z","v":258,"vw":59.88},{"c":59.6933,"h":59.6933,"l":59.47,"n":20,"o":59.49,"t":"2026-02-09T05:00:00Z","v":1502,"vw":59.533077},{"c":56.3912,"h":56.8,"l":55.92,"n":10,"o":56.69,"t":"2026-02-10T05:00:00Z","v":385,"vw":56.47},{"c":58.8951,"h":59.475,"l":58.31,"n":17,"o":58.31,"t":"2026-02-11T05:00:00Z","v":885,"vw":59.026429},{"c":56.887,"h":57.53,"l":56.887,"n":4,"o":57.53,"t":"2026-02-12T05:00:00Z","v":245,"vw":57.53},{"c":57.4981,"h":57.4981,"l":56.91,"n":3,"o":56.91,"t":"2026-02-13T05:00:00Z","v":146,"vw":56.91},{"c":57.6612,"h":57.8,"l":57.6612,"n":50,"o":57.8,"t":"2026-02-17T05:00:00Z","v":15163,"vw":57.799662},{"c":59.4879,"h":59.68,"l":58.76,"n":23,"o":58.76,"t":"2026-02-18T05:00:00Z","v":1248,"vw":58.96735},{"c":60.3157,"h":60.74,"l":60.26,"n":11,"o":60.74,"t":"2026-02-19T05:00:00Z","v":936,"vw":60.410542},{"c":59.6912,"h":59.71,"l":59.1,"n":26,"o":59.45,"t":"2026-02-20T05:00:00Z","v":1344,"vw":59.516},{"c":60.0118,"h":60.27,"l":59.85,"n":14,"o":60.27,"t":"2026-02-23T05:00:00Z","v":401,"vw":60.003333},{"c":59.8261,"h":59.8261,"l":59.4,"n":3,"o":59.55,"t":"2026-02-24T05:00:00Z","v":301,"vw":59.45},{"c":59.3413,"h":59.49,"l":59.3413,"n":9,"o":59.4,"t":"2026-02-25T05:00:00Z","v":499,"vw":59.446522},{"c":59.3896,"h":59.92,"l":59.3896,"n":14,"o":59.8,"t":"2026-02-26T05:00:00Z","v":405,"vw":59.83},{"c":60.7025,"h":60.7025,"l":60.38,"n":6,"o":60.38,"t":"2026-02-27T05:00:00Z","v":119,"vw":60.38},{"c":61.9908,"h":61.9908,"l":61.07,"n":19,"o":61.99,"t":"2026-03-02T05:00:00Z","v":674,"vw":61.59202},{"c":61.2875,"h":61.98,"l":61.2875,"n":22,"o":61.55,"t":"2026-03-03T05:00:00Z","v":1753,"vw":61.688115},{"c":61.1998,"h":61.1998,"l":60.765,"n":5,"o":60.765,"t":"2026-03-04T05:00:00Z","v":184,"vw":60.765},{"c":61.9488,"h":62.17,"l":61.73,"n":7,"o":62.17,"t":"2026-03-05T05:00:00Z","v":432,"vw":62.01},{"c":63.5168,"h":63.5168,"l":61.99,"n":33,"o":62.12,"t":"2026-03-06T05:00:00Z","v":1411,"vw":62.8852},{"c":63.6006,"h":64.38,"l":63.09,"n":41,"o":63.8,"t":"2026-03-09T04:00:00Z","v":2390,"vw":63.786448},{"c":62.5741,"h":63.3201,"l":62.5741,"n":15,"o":63.06,"t":"2026-03-10T04:00:00Z","v":784,"vw":63.186886},{"c":65.0078,"h":65.0078,"l":63.545,"n":13,"o":63.545,"t":"2026-03-11T04:00:00Z","v":147,"vw":63.545},{"c":66.2794,"h":66.2794,"l":65.6,"n":16,"o":65.6,"t":"2026-03-12T04:00:00Z","v":455,"vw":65.6},{"c":67.6181,"h":67.6181,"l":66.88,"n":22,"o":66.93,"t":"2026-03-13T04:00:00Z","v":367,"vw":66.905},{"c":67.1506,"h":67.55,"l":67.13,"n":22,"o":67.13,"t":"2026-03-16T04:00:00Z","v":1026,"vw":67.330423},{"c":68.3647,"h":68.67,"l":68.3647,"n":13,"o":68.67,"t":"2026-03-17T04:00:00Z","v":419,"vw":68.67},{"c":69.9375,"h":69.9375,"l":69.67,"n":16,"o":69.67,"t":"2026-03-18T04:00:00Z","v":208,"vw":69.67},{"c":71.1181,"h":72.25,"l":71.1181,"n":38,"o":71.7,"t":"2026-03-19T04:00:00Z","v":565,"vw":71.9},{"c":69.9283,"h":70.08,"l":69.9283,"n":29,"o":70.08,"t":"2026-03-20T04:00:00Z","v":624,"vw":70.08},{"c":67.5713,"h":67.7,"l":66.88,"n":25,"o":67.34,"t":"2026-03-23T04:00:00Z","v":854,"vw":67.317975},{"c":69.4927,"h":69.4927,"l":68.91,"n":9,"o":68.91,"t":"2026-03-24T04:00:00Z","v":706,"vw":68.972857},{"c":70.6578,"h":70.6578,"l":70.31,"n":13,"o":70.37,"t":"2026-03-25T04:00:00Z","v":277,"vw":70.34},{"c":72.1276,"h":72.1276,"l":71.2,"n":14,"o":71.35,"t":"2026-03-26T04:00:00Z","v":258,"vw":71.275},{"c":73.0035,"h":73.0035,"l":72.3,"n":12,"o":72.3,"t":"2026-03-27T04:00:00Z","v":262,"vw":72.39},{"c":74.4282,"h":74.75,"l":74.35,"n":23,"o":74.35,"t":"2026-03-30T04:00:00Z","v":557,"vw":74.503023},{"c":73.3852,"h":74.81,"l":72.57,"n":58,"o":74.4,"t":"2026-03-31T04:00:00Z","v":1740,"vw":73.74},{"c":72.1579,"h":73.51,"l":71.64,"n":13,"o":73.51,"t":"2026-04-01T04:00:00Z","v":306,"vw":72.56601},{"c":73.956,"h":73.956,"l":73.41,"n":39,"o":73.76,"t":"2026-04-02T04:00:00Z","v":1006,"vw":73.480559},{"c":74.3794,"h":74.79,"l":74.3794,"n":19,"o":74.79,"t":"2026-04-06T04:00:00Z","v":210,"vw":74.79},{"c":73.7671,"h":73.83,"l":73.57,"n":17,"o":73.83,"t":"2026-04-07T04:00:00Z","v":760,"vw":73.62845},{"c":71.0731,"h":71.0731,"l":69.4299,"n":28,"o":69.43,"t":"2026-04-08T04:00:00Z","v":882,"vw":69.780546},{"c":70.79,"h":72.79,"l":70.79,"n":23,"o":72.79,"t":"2026-04-09T04:00:00Z","v":1654,"vw":71.415333},{"c":71.654,"h":71.654,"l":71.05,"n":9,"o":71.05,"t":"2026-04-10T04:00:00Z","v":506,"vw":71.251429},{"c":71.3384,"h":72.1001,"l":71.3384,"n":21,"o":72.1,"t":"2026-04-13T04:00:00Z","v":697,"vw":72.01409},{"c":70.6225,"h":70.6225,"l":70.35,"n":11,"o":70.45,"t":"2026-04-14T04:00:00Z","v":216,"vw":70.400242},{"c":70.5001,"h":70.57,"l":70.33,"n":27,"o":70.33,"t":"2026-04-15T04:00:00Z","v":2156,"vw":70.442192},{"c":73.1417,"h":73.1417,"l":71.15,"n":16,"o":71.15,"t":"2026-04-16T04:00:00Z","v":380,"vw":71.647492},{"c":68.5878,"h":68.5878,"l":67.78,"n":38,"o":67.78,"t":"2026-04-17T04:00:00Z","v":4589,"vw":68.523473},{"c":69.1517,"h":69.34,"l":69.1517,"n":14,"o":69.34,"t":"2026-04-20T04:00:00Z","v":332,"vw":69.34},{"c":70.8194,"h":70.8194,"l":69.74,"n":14,"o":69.74,"t":"2026-04-21T04:00:00Z","v":127,"vw":69.74},{"c":71.3172,"h":71.65,"l":71.22,"n":12,"o":71.65,"t":"2026-04-22T04:00:00Z","v":264,"vw":71.432871},{"c":71.4154,"h":71.57,"l":70.94,"n":31,"o":71.13,"t":"2026-04-23T04:00:00Z","v":2453,"vw":71.276667},{"c":70.9028,"h":71.1,"l":70.75,"n":27,"o":71.1,"t":"2026-04-24T04:00:00Z","v":3715,"vw":70.935213},{"c":70.5887,"h":71.94,"l":70.5887,"n":32,"o":71.94,"t":"2026-04-27T04:00:00Z","v":3680,"vw":71.498333},{"c":71.1259,"h":71.56,"l":71.02,"n":29,"o":71.32,"t":"2026-04-28T04:00:00Z","v":4245,"vw":71.26608},{"c":71.97,"h":71.97,"l":71.49,"n":29,"o":71.62,"t":"2026-04-29T04:00:00Z","v":4038,"vw":71.80386},{"c":72.269,"h":72.43,"l":71.67,"n":14,"o":71.67,"t":"2026-04-30T04:00:00Z","v":412,"vw":71.925622},{"c":70.9722,"h":71.09,"l":70.83,"n":16,"o":70.85,"t":"2026-05-01T04:00:00Z","v":922,"vw":71.01623},{"c":71.8599,"h":71.92,"l":70.49,"n":23,"o":70.64,"t":"2026-05-04T04:00:00Z","v":1160,"vw":71.59343},{"c":71.2514,"h":71.61,"l":70.49,"n":20,"o":70.65,"t":"2026-05-05T04:00:00Z","v":766,"vw":70.985201},{"c":68.1224,"h":68.13,"l":68.1224,"n":24,"o":68.13,"t":"2026-05-06T04:00:00Z","v":820,"vw":68.13},{"c":67.021,"h":67.15,"l":66.22,"n":22,"o":67.07,"t":"2026-05-07T04:00:00Z","v":1514,"vw":66.719286},{"c":65.8869,"h":66.5,"l":65.8869,"n":28,"o":66.5,"t":"2026-05-08T04:00:00Z","v":1073,"vw":66.23364},{"c":67.3904,"h":67.3904,"l":67.07,"n":19,"o":67.12,"t":"2026-05-11T04:00:00Z","v":1852,"vw":67.116477},{"c":68.1108,"h":68.23,"l":68,"n":20,"o":68.02,"t":"2026-05-12T04:00:00Z","v":793,"vw":68.136667},{"c":67.6876,"h":67.73,"l":67.5,"n":7,"o":67.57,"t":"2026-05-13T04:00:00Z","v":503,"vw":67.588},{"c":68.281,"h":68.281,"l":68,"n":10,"o":68.07,"t":"2026-05-14T04:00:00Z","v":213,"vw":68.035},{"c":69.8036,"h":69.8036,"l":69.07,"n":17,"o":69.28,"t":"2026-05-15T04:00:00Z","v":809,"vw":69.334042},{"c":71.01,"h":71.06,"l":71.01,"n":8,"o":71.06,"t":"2026-05-18T04:00:00Z","v":108,"vw":71.06},{"c":72.1761,"h":72.1761,"l":71.14,"n":35,"o":71.32,"t":"2026-05-19T04:00:00Z","v":4126,"vw":71.46004},{"c":70.5132,"h":72.08,"l":70.37,"n":24,"o":72.08,"t":"2026-05-20T04:00:00Z","v":2833,"vw":70.697196},{"c":70.0538,"h":71.5,"l":70.0538,"n":15,"o":71.5,"t":"2026-05-21T04:00:00Z","v":1066,"vw":70.704807},{"c":69.1777,"h":69.62,"l":69.1777,"n":10,"o":69.62,"t":"2026-05-22T04:00:00Z","v":283,"vw":69.43763},{"c":66.55,"h":66.55,"l":65.78,"n":29,"o":66.41,"t":"2026-05-26T04:00:00Z","v":3893,"vw":66.404664},{"c":65.1393,"h":65.1393,"l":64.64,"n":16,"o":64.64,"t":"2026-05-27T04:00:00Z","v":402,"vw":64.692805},{"c":64.9844,"h":65.4,"l":64.43,"n":28,"o":65.4,"t":"2026-05-28T04:00:00Z","v":3281,"vw":64.864688},{"c":65.2035,"h":65.71,"l":64.98,"n":35,"o":64.98,"t":"2026-05-29T04:00:00Z","v":3288,"vw":65.300737},{"c":66.9929,"h":67.85,"l":66.9929,"n":13,"o":67.85,"t":"2026-06-01T04:00:00Z","v":416,"vw":67.346018},{"c":67.6188,"h":67.6188,"l":67.6188,"n":9,"o":67.6188,"t":"2026-06-02T04:00:00Z","v":154,"vw":67.6188},{"c":68.4327,"h":68.72,"l":68.4327,"n":8,"o":68.72,"t":"2026-06-03T04:00:00Z","v":222,"vw":68.677915},{"c":68.6941,"h":68.7,"l":67.86,"n":17,"o":67.86,"t":"2026-06-04T04:00:00Z","v":540,"vw":68.265432},{"c":67.6,"h":68.65,"l":67.6,"n":19,"o":68.55,"t":"2026-06-05T04:00:00Z","v":604,"vw":68.109729},{"c":68.7293,"h":68.76,"l":68.7293,"n":27,"o":68.76,"t":"2026-06-08T04:00:00Z","v":245,"vw":68.76},{"c":66.858,"h":66.858,"l":66.5,"n":20,"o":66.5,"t":"2026-06-09T04:00:00Z","v":239,"vw":66.5},{"c":67.5361,"h":67.63,"l":67.31,"n":17,"o":67.63,"t":"2026-06-10T04:00:00Z","v":228,"vw":67.47},{"c":66.7466,"h":68.6,"l":66.7466,"n":27,"o":68.6,"t":"2026-06-11T04:00:00Z","v":533,"vw":67.9525},{"c":66.8172,"h":67.21,"l":66.8172,"n":20,"o":67.08,"t":"2026-06-12T04:00:00Z","v":676,"vw":67.122972},{"c":65.1754,"h":65.25,"l":65.1754,"n":18,"o":65.25,"t":"2026-06-15T04:00:00Z","v":148,"vw":65.25},{"c":64.1422,"h":64.54,"l":63.951,"n":19,"o":64.54,"t":"2026-06-16T04:00:00Z","v":739,"vw":64.26805},{"c":63.1391,"h":63.87,"l":63.1391,"n":30,"o":63.87,"t":"2026-06-17T04:00:00Z","v":1254,"vw":63.381011},{"c":61.9315,"h":61.9315,"l":61.7,"n":21,"o":61.73,"t":"2026-06-18T04:00:00Z","v":251,"vw":61.715359},{"c":62.7628,"h":62.7628,"l":62.7628,"n":18,"o":62.7628,"t":"2026-06-22T04:00:00Z","v":116,"vw":62.7628},{"c":62.42,"h":62.47,"l":62.19,"n":24,"o":62.19,"t":"2026-06-23T04:00:00Z","v":623,"vw":62.389934},{"c":60.17,"h":60.9,"l":60.17,"n":23,"o":60.9,"t":"2026-06-24T04:00:00Z","v":582,"vw":60.384088},{"c":60.13,"h":60.24,"l":59.46,"n":21,"o":59.46,"t":"2026-06-25T04:00:00Z","v":417,"vw":59.986168},{"c":59.0326,"h":59.35,"l":59.0326,"n":19,"o":59.35,"t":"2026-06-26T04:00:00Z","v":359,"vw":59.21711},{"c":59.0811,"h":59.47,"l":59.0811,"n":24,"o":59.47,"t":"2026-06-29T04:00:00Z","v":315,"vw":59.47},{"c":58.4596,"h":59.175,"l":58.4596,"n":23,"o":59.175,"t":"2026-06-30T04:00:00Z","v":648,"vw":58.735315},{"c":57.725,"h":57.725,"l":57.725,"n":16,"o":57.725,"t":"2026-07-01T04:00:00Z","v":97,"vw":57.725},{"c":58.7476,"h":58.7476,"l":58.205,"n":40,"o":58.205,"t":"2026-07-02T04:00:00Z","v":723,"vw":58.214},{"c":58.5838,"h":58.87,"l":58.5838,"n":32,"o":58.75,"t":"2026-07-06T04:00:00Z","v":2175,"vw":58.7945},{"c":60.6286,"h":60.6286,"l":59.35,"n":24,"o":60.13,"t":"2026-07-07T04:00:00Z","v":279,"vw":59.74},{"c":61.3818,"h":61.85,"l":61.3818,"n":20,"o":61.85,"t":"2026-07-08T04:00:00Z","v":126,"vw":61.85},{"c":60.3341,"h":60.94,"l":60.22,"n":25,"o":60.94,"t":"2026-07-09T04:00:00Z","v":747,"vw":60.382545},{"c":61.2895,"h":61.2895,"l":60.55,"n":22,"o":60.7,"t":"2026-07-10T04:00:00Z","v":1317,"vw":60.681538},{"c":63.9933,"h":63.9933,"l":62.65,"n":26,"o":62.85,"t":"2026-07-13T04:00:00Z","v":1227,"vw":62.750423},{"c":64.7223,"h":64.95,"l":64.17,"n":28,"o":64.52,"t":"2026-07-14T04:00:00Z","v":843,"vw":64.49875},{"c":63.8701,"h":64.58,"l":63.76,"n":30,"o":64.58,"t":"2026-07-15T04:00:00Z","v":1041,"vw":64.024088},{"c":63.74,"h":64.03,"l":63.74,"n":31,"o":64,"t":"2026-07-16T04:00:00Z","v":669,"vw":63.927079},{"c":65.1317,"h":65.1317,"l":65.09,"n":26,"o":65.09,"t":"2026-07-17T04:00:00Z","v":273,"vw":65.09},{"c":65.4602,"h":65.4602,"l":64.7699,"n":32,"o":64.77,"t":"2026-07-20T04:00:00Z","v":1134,"vw":64.823407},{"c":66.6908,"h":66.835,"l":66.15,"n":48,"o":66.39,"t":"2026-07-21T04:00:00Z","v":1066,"vw":66.386711},{"c":67.6828,"h":67.77,"l":67.55,"n":31,"o":67.69,"t":"2026-07-22T04:00:00Z","v":688,"vw":67.708439},{"c":68.7916,"h":69.46,"l":68.7916,"n":34,"o":69.46,"t":"2026-07-23T04:00:00Z","v":329,"vw":69.37},{"c":68.6101,"h":68.6101,"l":68.6101,"n":30,"o":68.6101,"t":"2026-07-24T04:00:00Z","v":269,"vw":68.6101},{"c":66.5458,"h":67.3,"l":66.5458,"n":29,"o":67.3,"t":"2026-07-27T04:00:00Z","v":388,"vw":67.106667},{"c":65.59,"h":66.55,"l":65.58,"n":29,"o":66.55,"t":"2026-07-28T04:00:00Z","v":865,"vw":65.725714},{"c":67.7775,"h":68.28,"l":66,"n":36,"o":66,"t":"2026-07-29T04:00:00Z","v":1438,"vw":67.481179},{"c":68.4488,"h":68.51,"l":67.65,"n":41,"o":68,"t":"2026-07-30T04:00:00Z","v":1574,"vw":68.19166},{"c":69.8165,"h":69.8165,"l":69.04,"n":19,"o":69.04,"t":"2026-07-31T04:00:00Z","v":232,"vw":69.045},{"c":68.7189,"h":69.1,"l":68.7189,"n":21,"o":69.1,"t":"2026-08-03T04:00:00Z","v":351,"vw":69.1},{"c":65.8149,"h":66.19,"l":65.625,"n":32,"o":65.74,"t":"2026-08-04T04:00:00Z","v":674,"vw":65.901},{"c":63.9472,"h":65.78,"l":63.9472,"n":29,"o":65.78,"t":"2026-08-05T04:00:00Z","v":254,"vw":65.62},{"c":65.4909,"h":65.4909,"l":64.43,"n":22,"o":64.43,"t":"2026-08-06T04:00:00Z","v":178,"vw":64.43},{"c":64.3625,"h":64.84,"l":64.33,"n":19,"o":64.8,"t":"2026-08-07T04:00:00Z","v":320,"vw":64.656667},{"c":66.2047,"h":66.2047,"l":64.93,"n":40,"o":64.93,"t":"2026-08-10T04:00:00Z","v":348,"vw":65.52204},{"c":66.7662,"h":66.7662,"l":66.55,"n":29,"o":66.55,"t":"2026-08-11T04:00:00Z","v":563,"vw":66.575},{"c":66.4608,"h":66.47,"l":66.26,"n":32,"o":66.26,"t":"2026-08-12T04:00:00Z","v":419,"vw":66.366552},{"c":66.395,"h":66.395,"l":65.74,"n":26,"o":65.74,"t":"2026-08-13T04:00:00Z","v":435,"vw":66.024393},{"c":66.4134,"h":66.4134,"l":66.4134,"n":19,"o":66.4134,"t":"2026-08-14T04:00:00Z","v":21,"vw":66.4134},{"c":66.8693,"h":66.8693,"l":66.2,"n":22,"o":66.2,"t":"2026-08-17T04:00:00Z","v":258,"vw":66.477723},{"c":67.6799,"h":67.6799,"l":67.65,"n":21,"o":67.65,"t":"2026-08-18T04:00:00Z","v":184,"vw":67.65},{"c":67.8811,"h":68.52,"l":67.8811,"n":26,"o":68.13,"t":"2026-08-19T04:00:00Z","v":713,"vw":68.284701},{"c":70.0392,"h":70.17,"l":69.67,"n":72,"o":69.97,"t":"2026-08-20T04:00:00Z","v":3140,"vw":70.00066},{"c":69.3085,"h":69.95,"l":69.3085,"n":29,"o":69.95,"t":"2026-08-21T04:00:00Z","v":376,"vw":69.572581},{"c":67.9313,"h":67.9313,"l":67.9313,"n":23,"o":67.9313,"t":"2026-08-24T04:00:00Z","v":153,"vw":67.9313},{"c":66.512,"h":66.86,"l":65.8501,"n":22,"o":66.86,"t":"2026-08-25T04:00:00Z","v":242,"vw":66.35505},{"c":66.0777,"h":66.78,"l":66.0777,"n":34,"o":66.2,"t":"2026-08-26T04:00:00Z","v":1529,"vw":66.35658},{"c":65.929,"h":66.22,"l":65.24,"n":33,"o":66.22,"t":"2026-08-27T04:00:00Z","v":465,"vw":65.6525},{"c":65.7243,"h":65.7243,"l":65.26,"n":73,"o":65.37,"t":"2026-08-28T04:00:00Z","v":4136,"vw":65.419209},{"c":66.972,"h":67.17,"l":66.4,"n":44,"o":67.14,"t":"2026-08-31T04:00:00Z","v":1200,"vw":66.852479},{"c":68.47,"h":69.4,"l":68.28,"n":39,"o":68.28,"t":"2026-09-01T04:00:00Z","v":995,"vw":68.909483},{"c":68.6724,"h":68.6724,"l":68.36,"n":29,"o":68.37,"t":"2026-09-02T04:00:00Z","v":1314,"vw":68.394167},{"c":68.0693,"h":68.69,"l":68.0693,"n":40,"o":68.5,"t":"2026-09-03T04:00:00Z","v":1434,"vw":68.409613},{"c":68.4535,"h":68.4535,"l":67.88,"n":34,"o":68.17,"t":"2026-09-04T04:00:00Z","v":606,"vw":68.23},{"c":70.0031,"h":70.2,"l":69.875,"n":28,"o":70.2,"t":"2026-09-08T04:00:00Z","v":366,"vw":70.015065},{"c":71.133,"h":71.133,"l":70.12,"n":32,"o":70.92,"t":"2026-09-09T04:00:00Z","v":659,"vw":70.472},{"c":71.9331,"h":72.1,"l":71.14,"n":63,"o":72.1,"t":"2026-09-10T04:00:00Z","v":485,"vw":71.586007},{"c":71.8494,"h":72.15,"l":71.54,"n":41,"o":72.15,"t":"2026-09-11T04:00:00Z","v":1209,"vw":71.77},{"c":71.6606,"h":72.92,"l":71.38,"n":38,"o":72.87,"t":"2026-09-14T04:00:00Z","v":1300,"vw":72.1925},{"c":73.3561,"h":73.3561,"l":72.73,"n":40,"o":72.73,"t":"2026-09-15T04:00:00Z","v":898,"vw":73.005},{"c":71.5321,"h":73.17,"l":71.5321,"n":19,"o":73.17,"t":"2026-09-16T04:00:00Z","v":203,"vw":73.17},{"c":71.7213,"h":71.7213,"l":71.52,"n":32,"o":71.52,"t":"2026-09-17T04:00:00Z","v":434,"vw":71.550588},{"c":70.2674,"h":71.05,"l":70.2674,"n":25,"o":71.05,"t":"2026-09-18T04:00:00Z","v":437,"vw":71.05},{"c":68.2626,"h":68.33,"l":68.2626,"n":24,"o":68.33,"t":"2026-09-21T04:00:00Z","v":217,"vw":68.33},{"c":68.3187,"h":68.72,"l":67.41,"n":26,"o":67.41,"t":"2026-09-22T04:00:00Z","v":561,"vw":68.153333},{"c":70.8221,"h":70.8221,"l":69.9,"n":26,"o":69.9,"t":"2026-09-23T04:00:00Z","v":526,"vw":70.270778},{"c":70.7707,"h":72.52,"l":70.77,"n":72,"o":71.68,"t":"2026-09-24T04:00:00Z","v":3381,"vw":71.453333},{"c":70.31,"h":70.33,"l":69.94,"n":43,"o":70.07,"t":"2026-09-25T04:00:00Z","v":1267,"vw":70.146667},{"c":70.6266,"h":71.72,"l":70.61,"n":46,"o":71.23,"t":"2026-09-28T04:00:00Z","v":1143,"vw":71.045},{"c":69.429,"h":70.04,"l":69.31,"n":55,"o":70.04,"t":"2026-09-29T04:00:00Z","v":1918,"vw":69.64},{"c":70.1002,"h":70.29,"l":69.39,"n":44,"o":69.48,"t":"2026-09-30T04:00:00Z","v":1963,"vw":69.685},{"c":71.101,"h":71.101,"l":70.66,"n":32,"o":70.88,"t":"2026-10-01T04:00:00Z","v":790,"vw":70.90798},{"c":71.2282,"h":71.31,"l":70.46,"n":91,"o":70.46,"t":"2026-10-02T04:00:00Z","v":1089,"vw":70.906667},{"c":71.1614,"h":71.54,"l":70.63,"n":37,"o":71.06,"t":"2026-10-05T04:00:00Z","v":1132,"vw":71.121667},{"c":71.4124,"h":71.49,"l":70.34,"n":50,"o":70.49,"t":"2026-10-06T04:00:00Z","v":2271,"vw":71.082033},{"c":71.0498,"h":72.42,"l":71.0498,"n":34,"o":72.42,"t":"2026-10-07T04:00:00Z","v":1297,"vw":71.465},{"c":73.6864,"h":74.06,"l":73.28,"n":109,"o":73.49,"t":"2026-10-08T04:00:00Z","v":5149,"vw":73.73619},{"c":73.4092,"h":74.12,"l":73.36,"n":23,"o":74.12,"t":"2026-10-09T04:00:00Z","v":530,"vw":73.607037},{"c":74.4199,"h":74.4199,"l":73.51,"n":73,"o":73.51,"t":"2026-10-12T04:00:00Z","v":333,"vw":73.51},{"c":76.9301,"h":77.03,"l":76.59,"n":38,"o":76.81,"t":"2026-10-13T04:00:00Z","v":1821,"vw":76.800018},{"c":77.6142,"h":78.78,"l":77.44,"n":97,"o":77.57,"t":"2026-10-14T04:00:00Z","v":5090,"vw":77.952602},{"c":76.5435,"h":77.65,"l":76.54,"n":53,"o":77.35,"t":"2026-10-15T04:00:00Z","v":2125,"vw":77.248824},{"c":78.9202,"h":78.9202,"l":77.69,"n":56,"o":78.02,"t":"2026-10-16T04:00:00Z","v":1994,"vw":78.19},{"c":77.8642,"h":78.57,"l":77.8642,"n":64,"o":78.57,"t":"2026-10-19T04:00:00Z","v":1583,"vw":78.57},{"c":77.4372,"h":77.4372,"l":76.24,"n":27,"o":76.24,"t":"2026-10-20T04:00:00Z","v":534,"vw":76.625616},{"c":77.9045,"h":78.42,"l":77.74,"n":22,"o":77.9,"t":"2026-10-21T04:00:00Z","v":460,"vw":78.019205},{"c":78.4236,"h":78.43,"l":78.01,"n":26,"o":78.01,"t":"2026-10-22T04:00:00Z","v":574,"vw":78.19}],"volatilityBars":[{"c":68.33,"h":68.33,"l":68.33,"n":2,"o":68.33,"t":"2026-09-21T19:15:00Z","v":104,"vw":68.33},{"c":67.41,"h":67.41,"l":67.41,"n":3,"o":67.41,"t":"2026-09-22T13:30:00Z","v":170,"vw":67.41},{"c":68.33,"h":68.33,"l":68.33,"n":1,"o":68.33,"t":"2026-09-22T14:00:00Z","v":100,"vw":68.33},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-09-22T15:00:00Z","v":157,"vw":68.72},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-09-23T13:30:00Z","v":104,"vw":69.9},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-09-23T14:45:00Z","v":100,"vw":70.1},{"c":70.53,"h":70.53,"l":70.53,"n":1,"o":70.53,"t":"2026-09-23T16:45:00Z","v":100,"vw":70.53},{"c":70.565,"h":70.565,"l":70.565,"n":1,"o":70.565,"t":"2026-09-23T19:00:00Z","v":101,"vw":70.565},{"c":71.68,"h":71.68,"l":71.68,"n":1,"o":71.68,"t":"2026-09-24T13:30:00Z","v":100,"vw":71.68},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-09-24T16:00:00Z","v":100,"vw":72.52},{"c":72.33,"h":72.33,"l":72.33,"n":2,"o":72.33,"t":"2026-09-24T16:15:00Z","v":148,"vw":72.33},{"c":71.48,"h":72.13,"l":71.48,"n":4,"o":72.04,"t":"2026-09-24T17:30:00Z","v":400,"vw":71.8125},{"c":71.39,"h":71.39,"l":71.27,"n":2,"o":71.27,"t":"2026-09-24T17:45:00Z","v":200,"vw":71.33},{"c":71.1,"h":71.1,"l":71.1,"n":2,"o":71.1,"t":"2026-09-24T18:00:00Z","v":101,"vw":71.1},{"c":70.84,"h":70.84,"l":70.77,"n":2,"o":70.77,"t":"2026-09-24T18:15:00Z","v":200,"vw":70.805},{"c":70.94,"h":70.94,"l":70.94,"n":2,"o":70.94,"t":"2026-09-24T19:15:00Z","v":200,"vw":70.94},{"c":70.77,"h":70.77,"l":70.77,"n":1,"o":70.77,"t":"2026-09-24T19:45:00Z","v":100,"vw":70.77},{"c":70.07,"h":70.07,"l":70.07,"n":1,"o":70.07,"t":"2026-09-25T13:45:00Z","v":100,"vw":70.07},{"c":70.33,"h":70.33,"l":70.33,"n":3,"o":70.33,"t":"2026-09-25T14:45:00Z","v":170,"vw":70.33},{"c":69.94,"h":69.94,"l":69.94,"n":1,"o":69.94,"t":"2026-09-25T16:30:00Z","v":200,"vw":69.94},{"c":70.3,"h":70.3,"l":70.3,"n":2,"o":70.3,"t":"2026-09-25T19:00:00Z","v":200,"vw":70.3},{"c":71.23,"h":71.23,"l":71.23,"n":1,"o":71.23,"t":"2026-09-28T14:30:00Z","v":100,"vw":71.23},{"c":71.72,"h":71.72,"l":71.72,"n":1,"o":71.72,"t":"2026-09-28T15:45:00Z","v":100,"vw":71.72},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-09-28T16:15:00Z","v":100,"vw":70.9},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-09-28T16:30:00Z","v":100,"vw":70.89},{"c":70.61,"h":71.13,"l":70.61,"n":4,"o":71.13,"t":"2026-09-28T17:00:00Z","v":400,"vw":70.905},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-09-29T14:15:00Z","v":100,"vw":70.04},{"c":69.71,"h":69.71,"l":69.71,"n":1,"o":69.71,"t":"2026-09-29T15:45:00Z","v":100,"vw":69.71},{"c":69.81,"h":69.81,"l":69.81,"n":1,"o":69.81,"t":"2026-09-29T16:30:00Z","v":100,"vw":69.81},{"c":69.88,"h":69.88,"l":69.88,"n":1,"o":69.88,"t":"2026-09-29T17:15:00Z","v":100,"vw":69.88},{"c":69.58,"h":69.58,"l":69.58,"n":1,"o":69.58,"t":"2026-09-29T18:00:00Z","v":100,"vw":69.58},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-09-29T18:30:00Z","v":100,"vw":69.31},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-09-29T18:45:00Z","v":100,"vw":69.36},{"c":69.43,"h":69.43,"l":69.43,"n":1,"o":69.43,"t":"2026-09-29T19:15:00Z","v":100,"vw":69.43},{"c":69.48,"h":69.48,"l":69.48,"n":1,"o":69.48,"t":"2026-09-30T13:45:00Z","v":100,"vw":69.48},{"c":69.57,"h":69.57,"l":69.5,"n":2,"o":69.5,"t":"2026-09-30T14:15:00Z","v":200,"vw":69.535},{"c":69.57,"h":69.57,"l":69.57,"n":1,"o":69.57,"t":"2026-09-30T14:30:00Z","v":100,"vw":69.57},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-09-30T14:45:00Z","v":100,"vw":69.39},{"c":69.73,"h":69.73,"l":69.73,"n":2,"o":69.73,"t":"2026-09-30T15:00:00Z","v":130,"vw":69.73},{"c":69.67,"h":69.76,"l":69.67,"n":2,"o":69.76,"t":"2026-09-30T15:30:00Z","v":200,"vw":69.715},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-09-30T16:00:00Z","v":100,"vw":69.89},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-09-30T18:15:00Z","v":100,"vw":70.29},{"c":70.88,"h":70.88,"l":70.88,"n":2,"o":70.88,"t":"2026-10-01T14:45:00Z","v":103,"vw":70.88},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-10-01T16:45:00Z","v":100,"vw":70.66},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-01T17:45:00Z","v":100,"vw":70.99},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-01T19:45:00Z","v":101,"vw":71.1},{"c":70.46,"h":70.46,"l":70.46,"n":1,"o":70.46,"t":"2026-10-02T13:30:00Z","v":100,"vw":70.46},{"c":70.52,"h":70.52,"l":70.52,"n":1,"o":70.52,"t":"2026-10-02T14:00:00Z","v":100,"vw":70.52},{"c":70.69,"h":70.69,"l":70.69,"n":2,"o":70.69,"t":"2026-10-02T15:00:00Z","v":102,"vw":70.69},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-10-02T16:00:00Z","v":102,"vw":71.2},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-02T17:00:00Z","v":100,"vw":71.26},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-02T17:45:00Z","v":100,"vw":71.31},{"c":70.63,"h":71.06,"l":70.63,"n":4,"o":71.06,"t":"2026-10-05T13:30:00Z","v":219,"vw":70.845},{"c":71.1,"h":71.1,"l":71.1,"n":2,"o":71.1,"t":"2026-10-05T14:00:00Z","v":101,"vw":71.1},{"c":70.92,"h":70.92,"l":70.92,"n":1,"o":70.92,"t":"2026-10-05T14:15:00Z","v":100,"vw":70.92},{"c":71.48,"h":71.48,"l":71.48,"n":2,"o":71.48,"t":"2026-10-05T15:45:00Z","v":110,"vw":71.48},{"c":71.54,"h":71.54,"l":71.54,"n":2,"o":71.54,"t":"2026-10-05T16:30:00Z","v":103,"vw":71.54},{"c":70.34,"h":70.49,"l":70.34,"n":2,"o":70.49,"t":"2026-10-06T13:30:00Z","v":200,"vw":70.415},{"c":70.93,"h":70.93,"l":70.72,"n":3,"o":70.72,"t":"2026-10-06T14:00:00Z","v":207,"vw":70.828058},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-06T14:30:00Z","v":100,"vw":71.19},{"c":71.32,"h":71.32,"l":71.32,"n":1,"o":71.32,"t":"2026-10-06T14:45:00Z","v":100,"vw":71.32},{"c":71.11,"h":71.11,"l":71.03,"n":2,"o":71.03,"t":"2026-10-06T15:00:00Z","v":200,"vw":71.07},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-10-06T15:30:00Z","v":100,"vw":71.18},{"c":71.445,"h":71.445,"l":71.445,"n":1,"o":71.445,"t":"2026-10-06T16:45:00Z","v":185,"vw":71.445},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-06T19:30:00Z","v":100,"vw":71.49},{"c":71.44,"h":71.44,"l":71.44,"n":1,"o":71.44,"t":"2026-10-06T19:45:00Z","v":100,"vw":71.44},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-10-07T13:30:00Z","v":100,"vw":72.42},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-10-07T14:00:00Z","v":100,"vw":71.67},{"c":71.67,"h":71.67,"l":71.67,"n":4,"o":71.67,"t":"2026-10-07T14:15:00Z","v":148,"vw":71.67},{"c":71.12,"h":71.12,"l":71.12,"n":1,"o":71.12,"t":"2026-10-07T14:30:00Z","v":100,"vw":71.12},{"c":71.14,"h":71.14,"l":71.14,"n":1,"o":71.14,"t":"2026-10-07T14:45:00Z","v":100,"vw":71.14},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-10-07T15:30:00Z","v":100,"vw":71.24},{"c":71.22,"h":71.24,"l":71.22,"n":2,"o":71.24,"t":"2026-10-07T16:00:00Z","v":200,"vw":71.23},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-10-08T13:30:00Z","v":100,"vw":73.49},{"c":73.8,"h":73.8,"l":73.72,"n":5,"o":73.72,"t":"2026-10-08T13:45:00Z","v":364,"vw":73.746667},{"c":74.06,"h":74.06,"l":73.81,"n":6,"o":73.81,"t":"2026-10-08T14:45:00Z","v":401,"vw":73.976667},{"c":73.67,"h":73.67,"l":73.67,"n":1,"o":73.67,"t":"2026-10-08T15:00:00Z","v":100,"vw":73.67},{"c":73.71,"h":73.91,"l":73.71,"n":3,"o":73.78,"t":"2026-10-08T15:15:00Z","v":300,"vw":73.8},{"c":73.28,"h":73.91,"l":73.28,"n":4,"o":73.91,"t":"2026-10-08T16:15:00Z","v":400,"vw":73.5275},{"c":73.48,"h":73.48,"l":73.48,"n":2,"o":73.48,"t":"2026-10-08T16:30:00Z","v":160,"vw":73.48},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-08T16:45:00Z","v":105,"vw":73.45},{"c":73.98,"h":74.02,"l":73.89,"n":4,"o":74.02,"t":"2026-10-08T17:45:00Z","v":393,"vw":73.963333},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-08T19:00:00Z","v":100,"vw":73.8},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-09T15:30:00Z","v":167,"vw":74.12},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-09T18:45:00Z","v":100,"vw":73.37},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-09T19:00:00Z","v":120,"vw":73.36},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-12T16:00:00Z","v":103,"vw":73.51},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-10-13T14:45:00Z","v":102,"vw":76.81},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-10-13T16:15:00Z","v":100,"vw":76.59},{"c":76.63,"h":76.63,"l":76.63,"n":1,"o":76.63,"t":"2026-10-13T16:45:00Z","v":100,"vw":76.63},{"c":76.9,"h":76.9,"l":76.83,"n":2,"o":76.83,"t":"2026-10-13T19:15:00Z","v":200,"vw":76.865},{"c":76.9,"h":76.9,"l":76.67,"n":4,"o":76.67,"t":"2026-10-13T19:30:00Z","v":400,"vw":76.7675},{"c":77.03,"h":77.03,"l":76.94,"n":2,"o":76.94,"t":"2026-10-13T19:45:00Z","v":200,"vw":76.985},{"c":77.57,"h":77.57,"l":77.57,"n":1,"o":77.57,"t":"2026-10-14T14:15:00Z","v":102,"vw":77.57},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-10-14T14:30:00Z","v":100,"vw":77.44},{"c":78.24,"h":78.24,"l":77.7999,"n":16,"o":77.7999,"t":"2026-10-14T16:15:00Z","v":1681,"vw":77.948415},{"c":77.8299,"h":77.85,"l":77.8299,"n":7,"o":77.85,"t":"2026-10-14T16:30:00Z","v":546,"vw":77.840498},{"c":77.7999,"h":78.78,"l":77.75,"n":19,"o":77.85,"t":"2026-10-14T16:45:00Z","v":1555,"vw":78.06228},{"c":77.82,"h":77.82,"l":77.82,"n":1,"o":77.82,"t":"2026-10-14T17:00:00Z","v":103,"vw":77.82},{"c":77.65,"h":77.65,"l":77.35,"n":6,"o":77.35,"t":"2026-10-15T13:30:00Z","v":503,"vw":77.436},{"c":77.37,"h":77.48,"l":77.2,"n":4,"o":77.48,"t":"2026-10-15T13:45:00Z","v":400,"vw":77.3325},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-10-15T14:00:00Z","v":100,"vw":77.27},{"c":77.23,"h":77.23,"l":77.23,"n":1,"o":77.23,"t":"2026-10-15T15:00:00Z","v":100,"vw":77.23},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-15T15:45:00Z","v":100,"vw":77.29},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-10-15T16:00:00Z","v":100,"vw":77.44},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-15T16:15:00Z","v":100,"vw":77.21},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-10-15T18:45:00Z","v":100,"vw":76.82},{"c":76.92,"h":76.92,"l":76.92,"n":1,"o":76.92,"t":"2026-10-15T19:00:00Z","v":100,"vw":76.92},{"c":76.54,"h":76.54,"l":76.54,"n":1,"o":76.54,"t":"2026-10-15T19:45:00Z","v":100,"vw":76.54},{"c":77.82,"h":78.03,"l":77.79,"n":9,"o":78.02,"t":"2026-10-16T13:30:00Z","v":900,"vw":77.955556},{"c":78.04,"h":78.04,"l":77.69,"n":4,"o":77.69,"t":"2026-10-16T15:45:00Z","v":204,"vw":77.865},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-10-16T17:45:00Z","v":169,"vw":78.8},{"c":78.9,"h":78.91,"l":78.9,"n":3,"o":78.91,"t":"2026-10-16T19:00:00Z","v":300,"vw":78.906667},{"c":78.57,"h":78.57,"l":78.57,"n":1,"o":78.57,"t":"2026-10-19T13:45:00Z","v":100,"vw":78.57},{"c":76.24,"h":76.24,"l":76.24,"n":1,"o":76.24,"t":"2026-10-20T15:00:00Z","v":100,"vw":76.24},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-20T16:45:00Z","v":103,"vw":77},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-21T13:45:00Z","v":102,"vw":77.9},{"c":77.74,"h":77.74,"l":77.74,"n":1,"o":77.74,"t":"2026-10-21T18:30:00Z","v":100,"vw":77.74},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-21T19:00:00Z","v":101,"vw":78.42},{"c":78.01,"h":78.01,"l":78.01,"n":2,"o":78.01,"t":"2026-10-22T14:00:00Z","v":103,"vw":78.01},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-10-22T17:00:00Z","v":105,"vw":78.13},{"c":78.43,"h":78.43,"l":78.43,"n":1,"o":78.43,"t":"2026-10-22T19:45:00Z","v":100,"vw":78.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.5,"strike":84.17679522634856,"iv":0.5203784505658993,"gamma":0.03227650065537409,"theta":-0.07664027578097321,"vega":0.0817291608742524,"rho":0.019250606961209296,"breakevenPct":10.523866828797152},{"delta":0.4,"premium":2.5,"strike":81.72970755684673,"iv":0.42572844541739485,"gamma":0.04119966456081872,"theta":-0.06630276723868564,"vega":0.08521792405238339,"rho":0.022210458928129725,"breakevenPct":7.403520823893239},{"delta":0.45,"premium":2.5,"strike":80.10322450166751,"iv":0.354429745553396,"gamma":0.050664021758383145,"theta":-0.0575729528913635,"vega":0.08731632714544772,"rho":0.025160230162616468,"breakevenPct":5.329549397971423},{"delta":0.5,"premium":3.1223571137111206,"strike":79.11091840898412,"iv":0.377267531433281,"gamma":0.047836571012648724,"theta":-0.061265840463930826,"vega":0.08811571719579517,"rho":0.027906105269154175,"breakevenPct":4.857817701170622},{"delta":0.55,"premium":3.5722105263157893,"strike":78.06947368421052,"iv":0.3716738947368421,"gamma":0.04814442105263158,"theta":-0.06031115789473684,"vega":0.08745557894736843,"rho":0.030670636083724098,"breakevenPct":4.103464021705605},{"delta":0.6,"premium":3.52703125,"strike":77.2703125,"iv":0.316419375,"gamma":0.05556984375,"theta":-0.05122484375,"vega":0.08513796875,"rho":0.03371394770338835,"breakevenPct":3.0268232394330346},{"delta":0.65,"premium":4.325757575757576,"strike":76.17424242424242,"iv":0.3359189393939394,"gamma":0.05004242424242424,"theta":-0.05235909090909091,"vega":0.08182272727272727,"rho":0.03628229719008234,"breakevenPct":2.6476723843332963},{"delta":0.7,"premium":5.163076923076922,"strike":75.05274725274725,"iv":0.35121494505494505,"gamma":0.04479516483516484,"theta":-0.05187912087912088,"vega":0.0768479120879121,"rho":0.038814557847466555,"breakevenPct":2.2853122986246306},{"delta":0.75,"premium":5.916516129032258,"strike":73.95870967741935,"iv":0.3508331612903226,"gamma":0.04092567741935484,"theta":-0.048159096774193555,"vega":0.07013845161290323,"rho":0.041388602628731265,"breakevenPct":1.8510063379539132},{"delta":0.8,"premium":6.174580645161291,"strike":73.31354838709677,"iv":0.31541380645161293,"gamma":0.03976438709677419,"theta":-0.03970748387096774,"vega":0.061364258064516126,"rho":0.04431226875901097,"breakevenPct":1.3574090353644452},{"delta":0.85,"premium":7.705737704918033,"strike":71.54918032786885,"iv":0.3396368852459017,"gamma":0.0310811475409836,"theta":-0.036443442622950815,"vega":0.05147540983606557,"rho":0.046346244173336555,"breakevenPct":1.0600355413254323},{"delta":0.9,"premium":8.976657824933687,"strike":70.0291777188329,"iv":0.3342026525198939,"gamma":0.023742970822281165,"theta":-0.02899257294429708,"vega":0.03878885941644562,"rho":0.048559963906714944,"breakevenPct":0.7424238925101436}],"put":[{"delta":0.2,"premium":2.5,"strike":65.71320423784152,"iv":0.8954941816486962,"gamma":0.014176274568681134,"theta":-0.09343636673280205,"vega":0.06177616588630786,"rho":-0.014683557621782419,"breakevenPct":19.395176658758928},{"delta":0.25,"premium":2.5,"strike":70.37299953244572,"iv":0.6874602650286704,"gamma":0.020972502951818656,"theta":-0.08062264359010386,"vega":0.07011203905737573,"rho":-0.017916781289722277,"breakevenPct":13.453348823000063},{"delta":0.3,"premium":2.5,"strike":73.44390515799984,"iv":0.5481654140262812,"gamma":0.028799634743848106,"theta":-0.06947972536383164,"vega":0.07669750244102429,"rho":-0.02116810687362193,"breakevenPct":9.537556095359243},{"delta":0.35,"premium":2.5,"strike":75.54625020990908,"iv":0.4489066569313586,"gamma":0.0374989768899346,"theta":-0.059691455311248906,"vega":0.08168098370680581,"rho":-0.024434461901119302,"breakevenPct":6.8568004912945995},{"delta":0.4,"premium":2.523789269126258,"strike":77.04757853825251,"iv":0.37680794242199445,"gamma":0.04644196394417975,"theta":-0.0514052796467579,"vega":0.08523348690313823,"rho":-0.02771752464978502,"breakevenPct":4.972751481535833},{"delta":0.45,"premium":3.024640657084189,"strike":78.06160164271047,"iv":0.37772381930184806,"gamma":0.04742320328542095,"theta":-0.0528829568788501,"vega":0.08744928131416839,"rho":-0.03112734094781146,"breakevenPct":4.318392696042658},{"delta":0.5,"premium":3.4230769230769234,"strike":79.07692307692308,"iv":0.36362307692307694,"gamma":0.0496,"theta":-0.050684615384615384,"vega":0.08813846153846154,"rho":-0.034597029824071826,"breakevenPct":3.531786153853999},{"delta":0.55,"premium":3.6914132379248663,"strike":79.97137745974955,"iv":0.3371472271914132,"gamma":0.05308837209302326,"theta":-0.04585456171735241,"vega":0.08742289803220037,"rho":-0.03797957892436341,"breakevenPct":2.7334064977574464},{"delta":0.6,"premium":4.617585301837269,"strike":81.14698162729658,"iv":0.3608868766404199,"gamma":0.04845616797900263,"theta":-0.04750288713910761,"vega":0.08534724409448818,"rho":-0.04175808225171213,"breakevenPct":2.4153490461298333},{"delta":0.65,"premium":5.4570915619389595,"strike":82.31418312387792,"iv":0.3683281867145422,"gamma":0.04536283662477558,"theta":-0.04586929982046678,"vega":0.08169766606822262,"rho":-0.04549945997799778,"breakevenPct":1.997496210402266},{"delta":0.7,"premium":6.207677543186179,"strike":83.45297504798464,"iv":0.3610180422264875,"gamma":0.0436654510556622,"theta":-0.04109059500959693,"vega":0.07672783109404992,"rho":-0.0491869250264679,"breakevenPct":1.5024845776035856}]},"raw":{"call":[{"delta":0.35,"premium":2.5,"strike":84.17679522634856,"iv":0.5203784505658993,"gamma":0.03227650065537409,"theta":-0.07664027578097321,"vega":0.0817291608742524,"rho":0.019250606961209296,"breakevenPct":10.523866828797152},{"delta":0.4,"premium":2.5,"strike":81.72970755684673,"iv":0.42572844541739485,"gamma":0.04119966456081872,"theta":-0.06630276723868564,"vega":0.08521792405238339,"rho":0.022210458928129725,"breakevenPct":7.403520823893239},{"delta":0.45,"premium":2.5,"strike":80.10322450166751,"iv":0.354429745553396,"gamma":0.050664021758383145,"theta":-0.0575729528913635,"vega":0.08731632714544772,"rho":0.025160230162616468,"breakevenPct":5.329549397971423},{"delta":0.5,"premium":3.1223571137111206,"strike":79.11091840898412,"iv":0.377267531433281,"gamma":0.047836571012648724,"theta":-0.061265840463930826,"vega":0.08811571719579517,"rho":0.027906105269154175,"breakevenPct":4.857817701170622},{"delta":0.55,"premium":3.5722105263157893,"strike":78.06947368421052,"iv":0.3716738947368421,"gamma":0.04814442105263158,"theta":-0.06031115789473684,"vega":0.08745557894736843,"rho":0.030670636083724098,"breakevenPct":4.103464021705605},{"delta":0.6,"premium":3.52703125,"strike":77.2703125,"iv":0.316419375,"gamma":0.05556984375,"theta":-0.05122484375,"vega":0.08513796875,"rho":0.03371394770338835,"breakevenPct":3.0268232394330346},{"delta":0.65,"premium":4.325757575757576,"strike":76.17424242424242,"iv":0.3359189393939394,"gamma":0.05004242424242424,"theta":-0.05235909090909091,"vega":0.08182272727272727,"rho":0.03628229719008234,"breakevenPct":2.6476723843332963},{"delta":0.7,"premium":5.163076923076922,"strike":75.05274725274725,"iv":0.35121494505494505,"gamma":0.04479516483516484,"theta":-0.05187912087912088,"vega":0.0768479120879121,"rho":0.038814557847466555,"breakevenPct":2.2853122986246306},{"delta":0.75,"premium":5.916516129032258,"strike":73.95870967741935,"iv":0.3508331612903226,"gamma":0.04092567741935484,"theta":-0.048159096774193555,"vega":0.07013845161290323,"rho":0.041388602628731265,"breakevenPct":1.8510063379539132},{"delta":0.8,"premium":6.174580645161291,"strike":73.31354838709677,"iv":0.31541380645161293,"gamma":0.03976438709677419,"theta":-0.03970748387096774,"vega":0.061364258064516126,"rho":0.04431226875901097,"breakevenPct":1.3574090353644452},{"delta":0.85,"premium":7.705737704918033,"strike":71.54918032786885,"iv":0.3396368852459017,"gamma":0.0310811475409836,"theta":-0.036443442622950815,"vega":0.05147540983606557,"rho":0.046346244173336555,"breakevenPct":1.0600355413254323},{"delta":0.9,"premium":8.976657824933687,"strike":70.0291777188329,"iv":0.3342026525198939,"gamma":0.023742970822281165,"theta":-0.02899257294429708,"vega":0.03878885941644562,"rho":0.048559963906714944,"breakevenPct":0.7424238925101436}],"put":[{"delta":0.2,"premium":2.5,"strike":65.71320423784152,"iv":0.8954941816486962,"gamma":0.014176274568681134,"theta":-0.09343636673280205,"vega":0.06177616588630786,"rho":-0.014683557621782419,"breakevenPct":19.395176658758928},{"delta":0.25,"premium":2.5,"strike":70.37299953244572,"iv":0.6874602650286704,"gamma":0.020972502951818656,"theta":-0.08062264359010386,"vega":0.07011203905737573,"rho":-0.017916781289722277,"breakevenPct":13.453348823000063},{"delta":0.3,"premium":2.5,"strike":73.44390515799984,"iv":0.5481654140262812,"gamma":0.028799634743848106,"theta":-0.06947972536383164,"vega":0.07669750244102429,"rho":-0.02116810687362193,"breakevenPct":9.537556095359243},{"delta":0.35,"premium":2.5,"strike":75.54625020990908,"iv":0.4489066569313586,"gamma":0.0374989768899346,"theta":-0.059691455311248906,"vega":0.08168098370680581,"rho":-0.024434461901119302,"breakevenPct":6.8568004912945995},{"delta":0.4,"premium":2.523789269126258,"strike":77.04757853825251,"iv":0.37680794242199445,"gamma":0.04644196394417975,"theta":-0.0514052796467579,"vega":0.08523348690313823,"rho":-0.02771752464978502,"breakevenPct":4.972751481535833},{"delta":0.45,"premium":3.024640657084189,"strike":78.06160164271047,"iv":0.37772381930184806,"gamma":0.04742320328542095,"theta":-0.0528829568788501,"vega":0.08744928131416839,"rho":-0.03112734094781146,"breakevenPct":4.318392696042658},{"delta":0.5,"premium":3.4230769230769234,"strike":79.07692307692308,"iv":0.36362307692307694,"gamma":0.0496,"theta":-0.050684615384615384,"vega":0.08813846153846154,"rho":-0.034597029824071826,"breakevenPct":3.531786153853999},{"delta":0.55,"premium":3.6914132379248663,"strike":79.97137745974955,"iv":0.3371472271914132,"gamma":0.05308837209302326,"theta":-0.04585456171735241,"vega":0.08742289803220037,"rho":-0.03797957892436341,"breakevenPct":2.7334064977574464},{"delta":0.6,"premium":4.617585301837269,"strike":81.14698162729658,"iv":0.3608868766404199,"gamma":0.04845616797900263,"theta":-0.04750288713910761,"vega":0.08534724409448818,"rho":-0.04175808225171213,"breakevenPct":2.4153490461298333},{"delta":0.65,"premium":5.4570915619389595,"strike":82.31418312387792,"iv":0.3683281867145422,"gamma":0.04536283662477558,"theta":-0.04586929982046678,"vega":0.08169766606822262,"rho":-0.04549945997799778,"breakevenPct":1.997496210402266},{"delta":0.7,"premium":6.207677543186179,"strike":83.45297504798464,"iv":0.3610180422264875,"gamma":0.0436654510556622,"theta":-0.04109059500959693,"vega":0.07672783109404992,"rho":-0.0491869250264679,"breakevenPct":1.5024845776035856}]}},"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"}}