{"symbol":"RBLD","url":"https://intraalpha.com/companies/RBLD","capturedAt":"2026-10-22T23:58:21.753Z","state":"ready","quote":{"symbol":"RBLD","last_price":83.3102,"prev_close":84.5309,"regular_close":83.3102,"change":-1.2207,"change_pct":-1.4441,"regular_change":-1.2207,"regular_change_pct":-1.4441,"extended_change":0,"extended_change_pct":0,"bid":78.29,"ask":87.75,"bid_size":100,"ask_size":100,"volume":580,"vwap":82.9801,"open":82.9801,"high":83.3102,"low":82.9801,"close":83.3102,"trade_count":12,"last_trade_at":"2026-10-22T22:30:00.004146489Z","last_quote_at":"2026-10-22T20:00:00.904145798Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:16.709392571-04:00","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":41200000,"net_expense_ratio":0.0065,"portfolio_turnover":0.32,"dividend_yield":0.0113,"inception_date":"2008-10-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:21.467218+00:00"},"optionObservedAt":"2026-10-22T19:59:14.953Z","bars":[{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-15T19:05:00Z","v":100,"vw":83.84},{"c":84.14,"h":84.14,"l":84.14,"n":4,"o":84.14,"t":"2026-10-15T19:55:00Z","v":252,"vw":84.14},{"c":84.2594,"h":84.27,"l":84.2594,"n":6,"o":84.2594,"t":"2026-10-16T15:05:00Z","v":1000,"vw":84.26072},{"c":83.78,"h":83.78,"l":83.78,"n":2,"o":83.78,"t":"2026-10-16T19:30:00Z","v":251,"vw":83.78},{"c":84.71,"h":84.76,"l":84.67,"n":14,"o":84.67,"t":"2026-10-19T13:25:00Z","v":3500,"vw":84.725714},{"c":84.6093,"h":84.61,"l":84.6093,"n":6,"o":84.61,"t":"2026-10-21T19:40:00Z","v":854,"vw":84.60965},{"c":82.9801,"h":82.9801,"l":82.9801,"n":1,"o":82.9801,"t":"2026-10-22T18:25:00Z","v":536,"vw":82.9801}],"history":[{"c":68.88,"h":69.2,"l":68.88,"n":61,"o":69.2,"t":"2024-10-21T04:00:00Z","v":1070,"vw":69.104561},{"c":68.4263,"h":68.4263,"l":68.4263,"n":4,"o":68.4263,"t":"2024-10-22T04:00:00Z","v":62,"vw":68.4263},{"c":68.3335,"h":68.3335,"l":68.18,"n":5,"o":68.18,"t":"2024-10-23T04:00:00Z","v":1358,"vw":68.186656},{"c":68.2857,"h":68.2857,"l":68.21,"n":6,"o":68.21,"t":"2024-10-24T04:00:00Z","v":269,"vw":68.23},{"c":67.6912,"h":67.7,"l":67.6912,"n":3,"o":67.7,"t":"2024-10-25T04:00:00Z","v":698,"vw":67.7},{"c":68.2555,"h":68.3767,"l":68.14,"n":6,"o":68.14,"t":"2024-10-28T04:00:00Z","v":716,"vw":68.298552},{"c":67.5786,"h":67.83,"l":67.5786,"n":9,"o":67.83,"t":"2024-10-29T04:00:00Z","v":1022,"vw":67.83},{"c":67.5225,"h":67.5225,"l":67.5225,"n":5,"o":67.5225,"t":"2024-10-30T04:00:00Z","v":167,"vw":67.5225},{"c":67.5755,"h":67.74,"l":67.5755,"n":6,"o":67.74,"t":"2024-10-31T04:00:00Z","v":332,"vw":67.74},{"c":66.8649,"h":67.77,"l":66.8649,"n":3,"o":67.77,"t":"2024-11-01T04:00:00Z","v":341,"vw":67.77},{"c":66.8562,"h":66.8562,"l":66.79,"n":5,"o":66.79,"t":"2024-11-04T05:00:00Z","v":1667,"vw":66.79},{"c":68.1362,"h":68.1362,"l":68.1362,"n":2,"o":68.1362,"t":"2024-11-05T05:00:00Z","v":12,"vw":68.1362},{"c":70.0385,"h":70.0385,"l":69.64,"n":7,"o":69.64,"t":"2024-11-06T05:00:00Z","v":264,"vw":69.64},{"c":69.9471,"h":70.2,"l":69.9471,"n":17,"o":70.2,"t":"2024-11-07T05:00:00Z","v":2297,"vw":70.177421},{"c":70.3965,"h":70.3965,"l":69.95,"n":12,"o":69.95,"t":"2024-11-08T05:00:00Z","v":658,"vw":70.053351},{"c":70.9491,"h":71.035,"l":70.61,"n":12,"o":70.61,"t":"2024-11-11T05:00:00Z","v":1113,"vw":70.753781},{"c":70.262,"h":70.82,"l":70.262,"n":6,"o":70.82,"t":"2024-11-12T05:00:00Z","v":161,"vw":70.82},{"c":70.3547,"h":70.7761,"l":70.3547,"n":5,"o":70.7761,"t":"2024-11-13T05:00:00Z","v":126,"vw":70.7761},{"c":69.7206,"h":70.17,"l":69.7206,"n":12,"o":70.17,"t":"2024-11-14T05:00:00Z","v":386,"vw":70.17},{"c":69.8569,"h":69.8569,"l":69.69,"n":4,"o":69.69,"t":"2024-11-15T05:00:00Z","v":153,"vw":69.69},{"c":70.2067,"h":70.2067,"l":69.92,"n":10,"o":69.92,"t":"2024-11-18T05:00:00Z","v":605,"vw":69.955928},{"c":70.5777,"h":70.6347,"l":70.23,"n":14,"o":70.4,"t":"2024-11-19T05:00:00Z","v":1090,"vw":70.419107},{"c":70.6375,"h":70.73,"l":70.34,"n":12,"o":70.73,"t":"2024-11-20T05:00:00Z","v":1333,"vw":70.532549},{"c":72.1394,"h":72.18,"l":72.1394,"n":1,"o":72.18,"t":"2024-11-21T05:00:00Z","v":396,"vw":72.18},{"c":72.509,"h":72.509,"l":72.29,"n":4,"o":72.29,"t":"2024-11-22T05:00:00Z","v":464,"vw":72.29},{"c":72.9343,"h":73.265,"l":72.9343,"n":21,"o":73.01,"t":"2024-11-25T05:00:00Z","v":1456,"vw":73.122965},{"c":73.0803,"h":73.0803,"l":72.82,"n":12,"o":72.91,"t":"2024-11-26T05:00:00Z","v":1418,"vw":72.944008},{"c":72.9058,"h":72.99,"l":72.9058,"n":12,"o":72.99,"t":"2024-11-27T05:00:00Z","v":389,"vw":72.99},{"c":73.0999,"h":73.14,"l":73.0999,"n":7,"o":73.14,"t":"2024-11-29T05:00:00Z","v":1355,"vw":73.137308},{"c":72.4065,"h":72.69,"l":72.4065,"n":19,"o":72.685,"t":"2024-12-02T05:00:00Z","v":804,"vw":72.626409},{"c":72.155,"h":72.155,"l":72.155,"n":49,"o":72.155,"t":"2024-12-03T05:00:00Z","v":412,"vw":72.155},{"c":72.1628,"h":72.1628,"l":72.0038,"n":4,"o":72.0038,"t":"2024-12-04T05:00:00Z","v":222,"vw":72.0038},{"c":72.0532,"h":72.48,"l":72.0532,"n":22,"o":72.48,"t":"2024-12-05T05:00:00Z","v":2225,"vw":72.234981},{"c":71.629,"h":71.72,"l":71.61,"n":19,"o":71.72,"t":"2024-12-06T05:00:00Z","v":1175,"vw":71.680337},{"c":71.0093,"h":71.1087,"l":71.0093,"n":10,"o":71.1087,"t":"2024-12-09T05:00:00Z","v":285,"vw":71.1087},{"c":70.1814,"h":70.64,"l":70.1814,"n":9,"o":70.64,"t":"2024-12-10T05:00:00Z","v":312,"vw":70.618182},{"c":70.3944,"h":70.61,"l":70.3944,"n":11,"o":70.6,"t":"2024-12-11T05:00:00Z","v":939,"vw":70.549052},{"c":70.0339,"h":70.0339,"l":70.0339,"n":5,"o":70.0339,"t":"2024-12-12T05:00:00Z","v":124,"vw":70.0339},{"c":69.2831,"h":69.37,"l":69.24,"n":25,"o":69.24,"t":"2024-12-13T05:00:00Z","v":3371,"vw":69.309038},{"c":69.03,"h":69.365,"l":69.03,"n":25,"o":69.2,"t":"2024-12-16T05:00:00Z","v":2041,"vw":69.230741},{"c":68.2949,"h":68.59,"l":68.2949,"n":13,"o":68.59,"t":"2024-12-17T05:00:00Z","v":1379,"vw":68.465926},{"c":66.1711,"h":68.3,"l":66.1711,"n":47,"o":68.24,"t":"2024-12-18T05:00:00Z","v":4934,"vw":67.825071},{"c":66.0282,"h":66.89,"l":66.0282,"n":12,"o":66.89,"t":"2024-12-19T05:00:00Z","v":2149,"vw":66.489541},{"c":66.8369,"h":67.2,"l":66.8369,"n":24,"o":67.2,"t":"2024-12-20T05:00:00Z","v":2327,"vw":67.143188},{"c":66.9527,"h":66.9527,"l":66.9527,"n":11,"o":66.9527,"t":"2024-12-23T05:00:00Z","v":116,"vw":66.9527},{"c":67.3319,"h":67.3319,"l":66.85,"n":22,"o":66.85,"t":"2024-12-24T05:00:00Z","v":2592,"vw":66.85},{"c":67.3666,"h":67.3672,"l":67.3666,"n":3,"o":67.3672,"t":"2024-12-26T05:00:00Z","v":295,"vw":67.3672},{"c":66.8216,"h":66.99,"l":66.6,"n":68,"o":66.88,"t":"2024-12-27T05:00:00Z","v":3401,"vw":66.783183},{"c":66.3571,"h":66.43,"l":65.87,"n":25,"o":66.26,"t":"2024-12-30T05:00:00Z","v":2272,"vw":66.245821},{"c":66.3201,"h":66.51,"l":66.155,"n":28,"o":66.51,"t":"2024-12-31T05:00:00Z","v":2575,"vw":66.274954},{"c":66.407,"h":66.99,"l":66.25,"n":21,"o":66.99,"t":"2025-01-02T05:00:00Z","v":653,"vw":66.612363},{"c":67.3028,"h":67.3028,"l":66.61,"n":16,"o":66.8,"t":"2025-01-03T05:00:00Z","v":1100,"vw":66.722227},{"c":67.1281,"h":67.67,"l":67.1281,"n":10,"o":67.67,"t":"2025-01-06T05:00:00Z","v":206,"vw":67.67},{"c":66.8763,"h":67.1571,"l":66.8763,"n":16,"o":66.97,"t":"2025-01-07T05:00:00Z","v":836,"vw":67.070646},{"c":67.1253,"h":67.1253,"l":66.51,"n":9,"o":66.75,"t":"2025-01-08T05:00:00Z","v":1383,"vw":66.741809},{"c":66.1617,"h":66.74,"l":66.1617,"n":25,"o":66.74,"t":"2025-01-10T05:00:00Z","v":5848,"vw":66.706742},{"c":66.4716,"h":66.4716,"l":65.87,"n":6,"o":65.87,"t":"2025-01-13T05:00:00Z","v":1167,"vw":65.92},{"c":67.5198,"h":67.7,"l":67.16,"n":14,"o":67.16,"t":"2025-01-14T05:00:00Z","v":1216,"vw":67.460376},{"c":68.2684,"h":68.735,"l":68.2684,"n":9,"o":68.61,"t":"2025-01-15T05:00:00Z","v":908,"vw":68.608748},{"c":69.4573,"h":69.4573,"l":69.1585,"n":11,"o":69.1585,"t":"2025-01-16T05:00:00Z","v":1426,"vw":69.347778},{"c":69.8273,"h":69.985,"l":69.74,"n":9,"o":69.74,"t":"2025-01-17T05:00:00Z","v":850,"vw":69.780833},{"c":71.0854,"h":71.0854,"l":70.6543,"n":22,"o":70.6543,"t":"2025-01-21T05:00:00Z","v":2253,"vw":70.969141},{"c":70.3706,"h":71.22,"l":70.3706,"n":63,"o":71.22,"t":"2025-01-22T05:00:00Z","v":5892,"vw":70.653035},{"c":70.62,"h":70.6279,"l":70.18,"n":20,"o":70.18,"t":"2025-01-23T05:00:00Z","v":2041,"vw":70.499095},{"c":70.641,"h":70.76,"l":70.525,"n":23,"o":70.76,"t":"2025-01-24T05:00:00Z","v":2586,"vw":70.646234},{"c":68.9299,"h":69.21,"l":68.82,"n":60,"o":69.21,"t":"2025-01-27T05:00:00Z","v":1774,"vw":69.065556},{"c":68.8178,"h":69.18,"l":68.67,"n":75,"o":69.07,"t":"2025-01-28T05:00:00Z","v":3427,"vw":69.002801},{"c":68.6514,"h":68.9484,"l":68.59,"n":16,"o":68.81,"t":"2025-01-29T05:00:00Z","v":918,"vw":68.781737},{"c":69.6766,"h":69.6766,"l":69.23,"n":11,"o":69.23,"t":"2025-01-30T05:00:00Z","v":421,"vw":69.277609},{"c":69.2155,"h":69.95,"l":69.125,"n":23,"o":69.76,"t":"2025-01-31T05:00:00Z","v":4858,"vw":69.856849},{"c":68.91,"h":69.03,"l":68.21,"n":20,"o":68.21,"t":"2025-02-03T05:00:00Z","v":2865,"vw":68.330175},{"c":68.8538,"h":68.89,"l":68.8,"n":32,"o":68.89,"t":"2025-02-04T05:00:00Z","v":902,"vw":68.86598},{"c":69.2429,"h":69.47,"l":68.78,"n":6,"o":69.09,"t":"2025-02-05T05:00:00Z","v":1543,"vw":69.097166},{"c":69.2442,"h":69.6,"l":68.94,"n":15,"o":69.6,"t":"2025-02-06T05:00:00Z","v":2314,"vw":69.292818},{"c":69.1197,"h":69.18,"l":69.1197,"n":6,"o":69.18,"t":"2025-02-07T05:00:00Z","v":409,"vw":69.163188},{"c":69.9193,"h":69.9193,"l":69.8291,"n":8,"o":69.8291,"t":"2025-02-10T05:00:00Z","v":211,"vw":69.8291},{"c":69.921,"h":69.921,"l":69.565,"n":10,"o":69.61,"t":"2025-02-11T05:00:00Z","v":1503,"vw":69.603978},{"c":69.2727,"h":69.4187,"l":68.78,"n":34,"o":68.78,"t":"2025-02-12T05:00:00Z","v":2578,"vw":69.212012},{"c":69.8679,"h":69.8679,"l":69.7496,"n":3,"o":69.7496,"t":"2025-02-13T05:00:00Z","v":227,"vw":69.7496},{"c":69.3853,"h":69.5101,"l":69.3853,"n":32,"o":69.5101,"t":"2025-02-14T05:00:00Z","v":386,"vw":69.5101},{"c":69.8691,"h":69.8691,"l":69.56,"n":44,"o":69.56,"t":"2025-02-18T05:00:00Z","v":2360,"vw":69.823243},{"c":69.7838,"h":69.79,"l":69.6299,"n":77,"o":69.71,"t":"2025-02-19T05:00:00Z","v":2010,"vw":69.70586},{"c":69.6098,"h":69.68,"l":69.2498,"n":10,"o":69.2498,"t":"2025-02-20T05:00:00Z","v":1234,"vw":69.570568},{"c":68.2787,"h":69.73,"l":68.2787,"n":6,"o":69.73,"t":"2025-02-21T05:00:00Z","v":303,"vw":69.73},{"c":67.98,"h":68.17,"l":67.98,"n":15,"o":68.17,"t":"2025-02-24T05:00:00Z","v":416,"vw":68.107466},{"c":67.9184,"h":67.96,"l":67.83,"n":8,"o":67.83,"t":"2025-02-25T05:00:00Z","v":626,"vw":67.872467},{"c":68.1785,"h":68.5247,"l":68.165,"n":12,"o":68.29,"t":"2025-02-26T05:00:00Z","v":4077,"vw":68.253429},{"c":67.3929,"h":68.34,"l":67.3929,"n":10,"o":68.34,"t":"2025-02-27T05:00:00Z","v":1363,"vw":68.311497},{"c":68.3613,"h":68.37,"l":67.53,"n":13,"o":67.53,"t":"2025-02-28T05:00:00Z","v":601,"vw":67.904713},{"c":67.3188,"h":67.3188,"l":67,"n":4,"o":67,"t":"2025-03-03T05:00:00Z","v":103,"vw":67},{"c":66.14,"h":66.79,"l":65.995,"n":22,"o":66.74,"t":"2025-03-04T05:00:00Z","v":10864,"vw":66.687069},{"c":66.8989,"h":66.9,"l":66.84,"n":6,"o":66.9,"t":"2025-03-05T05:00:00Z","v":470,"vw":66.856086},{"c":65.6419,"h":65.6419,"l":65.361,"n":12,"o":65.451,"t":"2025-03-06T05:00:00Z","v":982,"vw":65.40699},{"c":66.3611,"h":66.3611,"l":65.89,"n":17,"o":65.89,"t":"2025-03-07T05:00:00Z","v":474,"vw":65.89},{"c":65.4305,"h":66.0216,"l":65.4,"n":7,"o":65.72,"t":"2025-03-10T04:00:00Z","v":698,"vw":65.738189},{"c":65.1028,"h":65.6741,"l":65.1028,"n":6,"o":65.5,"t":"2025-03-11T04:00:00Z","v":1073,"vw":65.53482},{"c":65.1334,"h":65.1334,"l":64.9962,"n":24,"o":65.03,"t":"2025-03-12T04:00:00Z","v":725,"vw":65.018184},{"c":64.4389,"h":64.4389,"l":64.4389,"n":4,"o":64.4389,"t":"2025-03-13T04:00:00Z","v":14,"vw":64.4389},{"c":66.085,"h":66.085,"l":65.11,"n":8,"o":65.11,"t":"2025-03-14T04:00:00Z","v":2233,"vw":65.149921},{"c":66.7998,"h":66.7998,"l":66.7998,"n":7,"o":66.7998,"t":"2025-03-17T04:00:00Z","v":108,"vw":66.7998},{"c":66.3083,"h":66.57,"l":65.96,"n":57,"o":66.57,"t":"2025-03-18T04:00:00Z","v":3304,"vw":66.386066},{"c":66.9481,"h":66.9481,"l":66.9481,"n":5,"o":66.9481,"t":"2025-03-19T04:00:00Z","v":189,"vw":66.9481},{"c":66.8343,"h":66.8343,"l":66.66,"n":11,"o":66.66,"t":"2025-03-20T04:00:00Z","v":1426,"vw":66.66705},{"c":66.3196,"h":66.32,"l":66.27,"n":6,"o":66.27,"t":"2025-03-21T04:00:00Z","v":515,"vw":66.290045},{"c":67.4931,"h":67.51,"l":67.4931,"n":33,"o":67.51,"t":"2025-03-24T04:00:00Z","v":405,"vw":67.51},{"c":67.1035,"h":67.1035,"l":67.1035,"n":10,"o":67.1035,"t":"2025-03-25T04:00:00Z","v":165,"vw":67.1035},{"c":66.7205,"h":67.06,"l":66.7205,"n":4,"o":67.06,"t":"2025-03-26T04:00:00Z","v":224,"vw":67.06},{"c":66.1502,"h":66.16,"l":66.1502,"n":11,"o":66.16,"t":"2025-03-27T04:00:00Z","v":271,"vw":66.16},{"c":65.3162,"h":65.3162,"l":65.3162,"n":10,"o":65.3162,"t":"2025-03-28T04:00:00Z","v":47,"vw":65.3162},{"c":65.7361,"h":65.7361,"l":64.9,"n":18,"o":64.9,"t":"2025-03-31T04:00:00Z","v":720,"vw":65.139445},{"c":66.0857,"h":66.0857,"l":65.783,"n":24,"o":65.783,"t":"2025-04-01T04:00:00Z","v":193,"vw":65.783},{"c":66.8801,"h":66.8801,"l":66.22,"n":11,"o":66.22,"t":"2025-04-02T04:00:00Z","v":513,"vw":66.22},{"c":63.7573,"h":64.105,"l":63.7573,"n":16,"o":64.105,"t":"2025-04-03T04:00:00Z","v":693,"vw":64.08178},{"c":60,"h":60.58,"l":60,"n":13,"o":60.58,"t":"2025-04-04T04:00:00Z","v":818,"vw":60.42},{"c":59.5688,"h":59.575,"l":58.75,"n":33,"o":58.8,"t":"2025-04-07T04:00:00Z","v":3049,"vw":59.378377},{"c":58.6958,"h":61.339,"l":58.64,"n":23,"o":60.76,"t":"2025-04-08T04:00:00Z","v":2579,"vw":60.718753},{"c":63.0251,"h":63.0251,"l":58.07,"n":10,"o":58.07,"t":"2025-04-09T04:00:00Z","v":354,"vw":59.718649},{"c":61.5001,"h":61.5001,"l":61.5001,"n":7,"o":61.5001,"t":"2025-04-10T04:00:00Z","v":41,"vw":61.5001},{"c":62.601,"h":62.601,"l":61.6,"n":52,"o":61.6,"t":"2025-04-11T04:00:00Z","v":2106,"vw":61.6},{"c":63.2578,"h":63.52,"l":62.9003,"n":17,"o":62.9003,"t":"2025-04-14T04:00:00Z","v":901,"vw":63.161476},{"c":63.2552,"h":63.261,"l":63.2552,"n":14,"o":63.261,"t":"2025-04-15T04:00:00Z","v":231,"vw":63.261},{"c":62.6149,"h":63.1405,"l":62.6149,"n":14,"o":63.08,"t":"2025-04-16T04:00:00Z","v":414,"vw":63.108069},{"c":63.0298,"h":63.0298,"l":63.0298,"n":10,"o":63.0298,"t":"2025-04-17T04:00:00Z","v":20,"vw":63.0298},{"c":61.23,"h":61.23,"l":61.16,"n":22,"o":61.16,"t":"2025-04-21T04:00:00Z","v":405,"vw":61.195},{"c":63.0418,"h":63.0418,"l":63.0418,"n":7,"o":63.0418,"t":"2025-04-22T04:00:00Z","v":18,"vw":63.0418},{"c":63.7086,"h":63.7086,"l":63.7086,"n":11,"o":63.7086,"t":"2025-04-23T04:00:00Z","v":35,"vw":63.7086},{"c":65.0862,"h":65.0862,"l":65.0862,"n":11,"o":65.0862,"t":"2025-04-24T04:00:00Z","v":101,"vw":65.0862},{"c":65.0749,"h":65.0749,"l":65.0749,"n":14,"o":65.0749,"t":"2025-04-25T04:00:00Z","v":90,"vw":65.0749},{"c":65.3831,"h":65.3831,"l":65.215,"n":9,"o":65.2176,"t":"2025-04-28T04:00:00Z","v":375,"vw":65.216006},{"c":65.7971,"h":65.7971,"l":65.585,"n":11,"o":65.585,"t":"2025-04-29T04:00:00Z","v":592,"vw":65.585},{"c":65.8042,"h":65.8042,"l":64.954,"n":14,"o":64.954,"t":"2025-04-30T04:00:00Z","v":636,"vw":64.954},{"c":66.2143,"h":66.755,"l":66.2143,"n":24,"o":66.28,"t":"2025-05-01T04:00:00Z","v":4474,"vw":66.344715},{"c":67.0946,"h":67.0946,"l":67.0901,"n":11,"o":67.0901,"t":"2025-05-02T04:00:00Z","v":213,"vw":67.0901},{"c":67.0232,"h":67.0232,"l":67.0232,"n":10,"o":67.0232,"t":"2025-05-05T04:00:00Z","v":103,"vw":67.0232},{"c":66.8406,"h":66.8406,"l":66.8406,"n":5,"o":66.8406,"t":"2025-05-06T04:00:00Z","v":79,"vw":66.8406},{"c":67.0944,"h":67.0944,"l":67.0944,"n":8,"o":67.0944,"t":"2025-05-07T04:00:00Z","v":35,"vw":67.0944},{"c":67.4366,"h":67.61,"l":67.395,"n":24,"o":67.395,"t":"2025-05-08T04:00:00Z","v":1150,"vw":67.520083},{"c":67.4241,"h":67.4241,"l":67.2799,"n":14,"o":67.28,"t":"2025-05-09T04:00:00Z","v":1300,"vw":67.33245},{"c":69.0736,"h":69.09,"l":68.7045,"n":18,"o":68.76,"t":"2025-05-12T04:00:00Z","v":1572,"vw":68.974476},{"c":69.4474,"h":69.69,"l":69.4474,"n":14,"o":69.69,"t":"2025-05-13T04:00:00Z","v":341,"vw":69.69},{"c":69.0669,"h":69.2,"l":68.9717,"n":12,"o":69.2,"t":"2025-05-14T04:00:00Z","v":862,"vw":69.061966},{"c":69.5864,"h":69.5864,"l":69.2911,"n":24,"o":69.2911,"t":"2025-05-15T04:00:00Z","v":434,"vw":69.2911},{"c":70.4316,"h":70.4316,"l":70.09,"n":5,"o":70.09,"t":"2025-05-16T04:00:00Z","v":303,"vw":70.09},{"c":70.5014,"h":70.5014,"l":69.49,"n":12,"o":69.49,"t":"2025-05-19T04:00:00Z","v":489,"vw":69.765},{"c":70.285,"h":70.46,"l":70.17,"n":19,"o":70.17,"t":"2025-05-20T04:00:00Z","v":4321,"vw":70.321941},{"c":68.9924,"h":68.9924,"l":68.9924,"n":13,"o":68.9924,"t":"2025-05-21T04:00:00Z","v":266,"vw":68.9924},{"c":68.8803,"h":68.8803,"l":68.8803,"n":5,"o":68.8803,"t":"2025-05-22T04:00:00Z","v":66,"vw":68.8803},{"c":68.9313,"h":68.9313,"l":68.9313,"n":10,"o":68.9313,"t":"2025-05-23T04:00:00Z","v":105,"vw":68.9313},{"c":69.9788,"h":69.9788,"l":69.6,"n":17,"o":69.6,"t":"2025-05-27T04:00:00Z","v":474,"vw":69.6},{"c":69.1017,"h":69.1017,"l":69.1017,"n":5,"o":69.1017,"t":"2025-05-28T04:00:00Z","v":80,"vw":69.1017},{"c":69.3858,"h":69.3858,"l":69.1299,"n":15,"o":69.1299,"t":"2025-05-29T04:00:00Z","v":1901,"vw":69.1299},{"c":69.4932,"h":69.4932,"l":69.21,"n":9,"o":69.21,"t":"2025-05-30T04:00:00Z","v":680,"vw":69.21},{"c":69.6233,"h":69.6233,"l":69.6233,"n":14,"o":69.6233,"t":"2025-06-02T04:00:00Z","v":57,"vw":69.6233},{"c":70.2774,"h":70.29,"l":70.14,"n":21,"o":70.29,"t":"2025-06-03T04:00:00Z","v":1461,"vw":70.230245},{"c":69.969,"h":70.43,"l":69.969,"n":57,"o":70.43,"t":"2025-06-04T04:00:00Z","v":2115,"vw":70.36445},{"c":69.9102,"h":70.13,"l":69.9102,"n":11,"o":70.07,"t":"2025-06-05T04:00:00Z","v":573,"vw":70.09929},{"c":70.392,"h":70.449,"l":70.34,"n":50,"o":70.34,"t":"2025-06-06T04:00:00Z","v":4158,"vw":70.427392},{"c":70.1231,"h":70.61,"l":70.1231,"n":17,"o":70.28,"t":"2025-06-09T04:00:00Z","v":1570,"vw":70.417627},{"c":70.1676,"h":70.1676,"l":70.1676,"n":5,"o":70.1676,"t":"2025-06-10T04:00:00Z","v":5,"vw":70.1676},{"c":70.0028,"h":70.44,"l":70.0028,"n":11,"o":70.35,"t":"2025-06-11T04:00:00Z","v":394,"vw":70.395},{"c":70.2749,"h":70.2749,"l":70.02,"n":10,"o":70.02,"t":"2025-06-12T04:00:00Z","v":324,"vw":70.105},{"c":69.5568,"h":70.15,"l":69.5568,"n":10,"o":70.15,"t":"2025-06-13T04:00:00Z","v":577,"vw":70.03628},{"c":70.012,"h":70.012,"l":70.012,"n":14,"o":70.012,"t":"2025-06-16T04:00:00Z","v":163,"vw":70.012},{"c":69.54,"h":69.93,"l":69.54,"n":11,"o":69.93,"t":"2025-06-17T04:00:00Z","v":493,"vw":69.93},{"c":69.6265,"h":70,"l":69.6265,"n":33,"o":69.7949,"t":"2025-06-18T04:00:00Z","v":3741,"vw":69.895138},{"c":69.5976,"h":70.25,"l":69.3916,"n":23,"o":70.25,"t":"2025-06-20T04:00:00Z","v":3565,"vw":69.884225},{"c":70.3605,"h":70.3605,"l":69.8804,"n":19,"o":69.8804,"t":"2025-06-23T04:00:00Z","v":286,"vw":69.8804},{"c":71.1242,"h":71.1242,"l":71.1242,"n":11,"o":71.1242,"t":"2025-06-24T04:00:00Z","v":260,"vw":71.1242},{"c":70.4031,"h":70.4031,"l":70.4031,"n":7,"o":70.4031,"t":"2025-06-25T04:00:00Z","v":48,"vw":70.4031},{"c":70.9082,"h":70.9082,"l":70.7304,"n":11,"o":70.7304,"t":"2025-06-26T04:00:00Z","v":361,"vw":70.7304},{"c":71.2488,"h":71.2488,"l":71.2488,"n":12,"o":71.2488,"t":"2025-06-27T04:00:00Z","v":245,"vw":71.2488},{"c":71.517,"h":71.517,"l":71.34,"n":14,"o":71.34,"t":"2025-06-30T04:00:00Z","v":336,"vw":71.34},{"c":71.84,"h":72,"l":71.84,"n":29,"o":71.9054,"t":"2025-07-01T04:00:00Z","v":1283,"vw":71.955112},{"c":71.9699,"h":72.04,"l":71.9699,"n":17,"o":72.04,"t":"2025-07-02T04:00:00Z","v":422,"vw":72.04},{"c":72.3787,"h":72.4877,"l":72.32,"n":17,"o":72.32,"t":"2025-07-03T04:00:00Z","v":2354,"vw":72.396108},{"c":72.0023,"h":72.5299,"l":71.9698,"n":27,"o":72.4499,"t":"2025-07-07T04:00:00Z","v":1102,"vw":72.253382},{"c":72.0716,"h":72.15,"l":71.96,"n":21,"o":71.96,"t":"2025-07-08T04:00:00Z","v":612,"vw":72.095087},{"c":72.4934,"h":72.54,"l":72.14,"n":37,"o":72.18,"t":"2025-07-09T04:00:00Z","v":5240,"vw":72.432256},{"c":72.6066,"h":72.84,"l":72.6066,"n":26,"o":72.84,"t":"2025-07-10T04:00:00Z","v":1559,"vw":72.8267},{"c":72.3068,"h":72.3068,"l":72.24,"n":10,"o":72.24,"t":"2025-07-11T04:00:00Z","v":275,"vw":72.24},{"c":72.4006,"h":72.4006,"l":72.31,"n":16,"o":72.36,"t":"2025-07-14T04:00:00Z","v":516,"vw":72.345},{"c":71.7843,"h":72.02,"l":71.7843,"n":14,"o":72.02,"t":"2025-07-15T04:00:00Z","v":312,"vw":72.02},{"c":71.8072,"h":71.8072,"l":71.8072,"n":11,"o":71.8072,"t":"2025-07-16T04:00:00Z","v":139,"vw":71.8072},{"c":72.7633,"h":72.7633,"l":72.25,"n":16,"o":72.25,"t":"2025-07-17T04:00:00Z","v":952,"vw":72.325},{"c":73.1685,"h":73.3099,"l":73.1685,"n":13,"o":73.3099,"t":"2025-07-18T04:00:00Z","v":754,"vw":73.27466},{"c":72.8103,"h":73.2001,"l":72.8103,"n":25,"o":73.19,"t":"2025-07-21T04:00:00Z","v":914,"vw":73.146962},{"c":73.5558,"h":73.5558,"l":73.1745,"n":10,"o":73.1745,"t":"2025-07-22T04:00:00Z","v":487,"vw":73.1745},{"c":74.0686,"h":74.22,"l":74.026228,"n":24,"o":74.21,"t":"2025-07-23T04:00:00Z","v":2233,"vw":74.124959},{"c":74.0445,"h":74.2,"l":74,"n":22,"o":74,"t":"2025-07-24T04:00:00Z","v":1729,"vw":74.039147},{"c":75.0299,"h":75.0299,"l":74.475,"n":18,"o":74.475,"t":"2025-07-25T04:00:00Z","v":995,"vw":74.903269},{"c":74.4113,"h":74.61,"l":74.4113,"n":15,"o":74.59,"t":"2025-07-28T04:00:00Z","v":660,"vw":74.591667},{"c":74.2184,"h":74.2184,"l":74.015,"n":10,"o":74.015,"t":"2025-07-29T04:00:00Z","v":441,"vw":74.015},{"c":73.8653,"h":74.4987,"l":73.8653,"n":17,"o":74.09,"t":"2025-07-30T04:00:00Z","v":862,"vw":74.33686},{"c":74.0125,"h":74.49,"l":73.6,"n":25,"o":73.6,"t":"2025-07-31T04:00:00Z","v":6775,"vw":73.966119},{"c":73.1501,"h":73.1501,"l":73.12,"n":19,"o":73.12,"t":"2025-08-01T04:00:00Z","v":942,"vw":73.124173},{"c":74.0128,"h":74.0128,"l":74.0128,"n":18,"o":74.0128,"t":"2025-08-04T04:00:00Z","v":277,"vw":74.0128},{"c":73.7418,"h":73.7418,"l":73.5782,"n":13,"o":73.5782,"t":"2025-08-05T04:00:00Z","v":280,"vw":73.5782},{"c":73.3167,"h":73.8799,"l":73.3167,"n":32,"o":73.8799,"t":"2025-08-06T04:00:00Z","v":996,"vw":73.694636},{"c":73.3409,"h":73.3409,"l":73.3409,"n":13,"o":73.3409,"t":"2025-08-07T04:00:00Z","v":51,"vw":73.3409},{"c":72.9725,"h":72.9725,"l":72.9725,"n":8,"o":72.9725,"t":"2025-08-08T04:00:00Z","v":8,"vw":72.9725},{"c":72.6548,"h":72.7586,"l":72.6548,"n":11,"o":72.7586,"t":"2025-08-11T04:00:00Z","v":237,"vw":72.7586},{"c":73.6674,"h":73.76,"l":73.28,"n":14,"o":73.28,"t":"2025-08-12T04:00:00Z","v":1340,"vw":73.564854},{"c":74.115,"h":74.115,"l":73.48,"n":12,"o":73.9999,"t":"2025-08-13T04:00:00Z","v":567,"vw":73.814574},{"c":73.2812,"h":73.2812,"l":73.2812,"n":12,"o":73.2812,"t":"2025-08-14T04:00:00Z","v":56,"vw":73.2812},{"c":72.8893,"h":72.8893,"l":72.8893,"n":12,"o":72.8893,"t":"2025-08-15T04:00:00Z","v":70,"vw":72.8893},{"c":72.8377,"h":72.8377,"l":72.77,"n":20,"o":72.77,"t":"2025-08-18T04:00:00Z","v":424,"vw":72.77},{"c":73.1117,"h":73.2,"l":73.1117,"n":20,"o":73.2,"t":"2025-08-19T04:00:00Z","v":287,"vw":73.2},{"c":73.0071,"h":73.03,"l":72.895,"n":17,"o":72.895,"t":"2025-08-20T04:00:00Z","v":800,"vw":72.960162},{"c":72.7065,"h":72.9062,"l":72.7065,"n":16,"o":72.9062,"t":"2025-08-21T04:00:00Z","v":465,"vw":72.855257},{"c":73.8876,"h":73.8876,"l":73.8876,"n":13,"o":73.8876,"t":"2025-08-22T04:00:00Z","v":72,"vw":73.8876},{"c":73.2564,"h":73.95,"l":73.2564,"n":21,"o":73.95,"t":"2025-08-25T04:00:00Z","v":1594,"vw":73.807745},{"c":73.5966,"h":73.5966,"l":73.43,"n":20,"o":73.445,"t":"2025-08-26T04:00:00Z","v":1557,"vw":73.470711},{"c":74.1365,"h":74.2095,"l":74.1365,"n":14,"o":74.2095,"t":"2025-08-27T04:00:00Z","v":184,"vw":74.2095},{"c":74.2994,"h":74.2994,"l":74.2994,"n":9,"o":74.2994,"t":"2025-08-28T04:00:00Z","v":80,"vw":74.2994},{"c":73.7592,"h":73.84,"l":73.7592,"n":15,"o":73.84,"t":"2025-08-29T04:00:00Z","v":204,"vw":73.84},{"c":73.0486,"h":73.05,"l":72.8922,"n":21,"o":73.05,"t":"2025-09-02T04:00:00Z","v":2413,"vw":72.968065},{"c":72.7549,"h":72.8421,"l":72.515,"n":15,"o":72.8421,"t":"2025-09-03T04:00:00Z","v":2217,"vw":72.749697},{"c":73.498,"h":73.498,"l":72.73,"n":12,"o":72.73,"t":"2025-09-04T04:00:00Z","v":2136,"vw":72.73},{"c":73.5373,"h":73.5373,"l":73.5373,"n":11,"o":73.5373,"t":"2025-09-05T04:00:00Z","v":64,"vw":73.5373},{"c":73.2982,"h":73.5,"l":73.2982,"n":20,"o":73.5,"t":"2025-09-08T04:00:00Z","v":1196,"vw":73.403821},{"c":73.1943,"h":73.24,"l":73.1836,"n":82,"o":73.24,"t":"2025-09-09T04:00:00Z","v":2084,"vw":73.205778},{"c":74.1283,"h":74.13,"l":74.1283,"n":12,"o":74.13,"t":"2025-09-10T04:00:00Z","v":228,"vw":74.12995},{"c":74.9226,"h":74.9226,"l":74.4125,"n":14,"o":74.44,"t":"2025-09-11T04:00:00Z","v":835,"vw":74.486214},{"c":74.4198,"h":74.77,"l":74.4198,"n":17,"o":74.77,"t":"2025-09-12T04:00:00Z","v":395,"vw":74.77},{"c":74.576,"h":74.64,"l":74.576,"n":52,"o":74.64,"t":"2025-09-15T04:00:00Z","v":1758,"vw":74.64},{"c":73.9863,"h":74.1081,"l":73.9863,"n":12,"o":74.1081,"t":"2025-09-16T04:00:00Z","v":274,"vw":74.072008},{"c":73.64,"h":74.11,"l":73.64,"n":23,"o":74.11,"t":"2025-09-17T04:00:00Z","v":1208,"vw":73.73212},{"c":74.5236,"h":74.5236,"l":74.5236,"n":18,"o":74.5236,"t":"2025-09-18T04:00:00Z","v":90,"vw":74.5236},{"c":74.5657,"h":74.62,"l":74.4871,"n":19,"o":74.4871,"t":"2025-09-19T04:00:00Z","v":627,"vw":74.509511},{"c":74.9956,"h":74.9956,"l":74.47,"n":17,"o":74.47,"t":"2025-09-22T04:00:00Z","v":125,"vw":74.47},{"c":74.9872,"h":75.32,"l":74.89,"n":20,"o":75.32,"t":"2025-09-23T04:00:00Z","v":464,"vw":75.118462},{"c":74.7382,"h":74.7382,"l":74.7382,"n":18,"o":74.7382,"t":"2025-09-24T04:00:00Z","v":221,"vw":74.7382},{"c":74.0825,"h":74.129,"l":74.06,"n":20,"o":74.06,"t":"2025-09-25T04:00:00Z","v":427,"vw":74.082924},{"c":74.8566,"h":74.8566,"l":74.8566,"n":17,"o":74.8566,"t":"2025-09-26T04:00:00Z","v":63,"vw":74.8566},{"c":75.1458,"h":75.17,"l":75.03,"n":20,"o":75.03,"t":"2025-09-29T04:00:00Z","v":1348,"vw":75.0412},{"c":75.532,"h":75.532,"l":75.05,"n":20,"o":75.05,"t":"2025-09-30T04:00:00Z","v":1167,"vw":75.05},{"c":75.7695,"h":75.7695,"l":75.7695,"n":23,"o":75.7695,"t":"2025-10-01T04:00:00Z","v":58,"vw":75.7695},{"c":75.9256,"h":75.975,"l":75.6246,"n":19,"o":75.975,"t":"2025-10-02T04:00:00Z","v":783,"vw":75.708845},{"c":76.1048,"h":76.28,"l":76.1048,"n":18,"o":76.15,"t":"2025-10-03T04:00:00Z","v":299,"vw":76.215},{"c":76.4264,"h":76.4264,"l":76.4264,"n":13,"o":76.4264,"t":"2025-10-06T04:00:00Z","v":236,"vw":76.4264},{"c":75.9999,"h":76.16,"l":75.8862,"n":35,"o":76.15,"t":"2025-10-07T04:00:00Z","v":24527,"vw":76.121937},{"c":76.8637,"h":76.8637,"l":76.7301,"n":16,"o":76.7301,"t":"2025-10-08T04:00:00Z","v":332,"vw":76.7301},{"c":76.1565,"h":76.48,"l":76.07,"n":40,"o":76.48,"t":"2025-10-09T04:00:00Z","v":2961,"vw":76.358913},{"c":74.6689,"h":76.1899,"l":74.6689,"n":19,"o":76.1899,"t":"2025-10-10T04:00:00Z","v":261,"vw":75.666509},{"c":75.5585,"h":75.608,"l":75.5585,"n":21,"o":75.608,"t":"2025-10-13T04:00:00Z","v":400,"vw":75.608},{"c":76.0527,"h":76.3568,"l":76.0527,"n":94,"o":76.3568,"t":"2025-10-14T04:00:00Z","v":5697,"vw":76.280152},{"c":76.4262,"h":76.44,"l":76.382,"n":21,"o":76.382,"t":"2025-10-15T04:00:00Z","v":672,"vw":76.414851},{"c":75.8057,"h":76.225,"l":75.66,"n":40,"o":76.225,"t":"2025-10-16T04:00:00Z","v":1514,"vw":75.943219},{"c":75.7369,"h":75.74,"l":75.345,"n":69,"o":75.535,"t":"2025-10-17T04:00:00Z","v":10736,"vw":75.601137},{"c":76.25,"h":76.29,"l":76.164,"n":44,"o":76.164,"t":"2025-10-20T04:00:00Z","v":1554,"vw":76.211376},{"c":76.319,"h":76.51,"l":76.1501,"n":19,"o":76.21,"t":"2025-10-21T04:00:00Z","v":3480,"vw":76.202827},{"c":75.2758,"h":76.23,"l":75.2564,"n":18,"o":76.22,"t":"2025-10-22T04:00:00Z","v":1002,"vw":75.885067},{"c":76.0248,"h":76.0248,"l":75.46,"n":19,"o":75.46,"t":"2025-10-23T04:00:00Z","v":782,"vw":75.46},{"c":76.62,"h":76.74,"l":76.615,"n":23,"o":76.6448,"t":"2025-10-24T04:00:00Z","v":2325,"vw":76.669543},{"c":76.9374,"h":76.9374,"l":76.69,"n":31,"o":76.69,"t":"2025-10-27T04:00:00Z","v":515,"vw":76.69},{"c":76.386,"h":76.69,"l":76.28,"n":46,"o":76.28,"t":"2025-10-28T04:00:00Z","v":1455,"vw":76.521667},{"c":76.8533,"h":77.4825,"l":76.8533,"n":37,"o":77.14,"t":"2025-10-29T04:00:00Z","v":1007,"vw":77.213273},{"c":76.4848,"h":76.97,"l":76.4848,"n":41,"o":76.5,"t":"2025-10-30T04:00:00Z","v":2016,"vw":76.868999},{"c":77.0109,"h":77.0109,"l":76.6399,"n":48,"o":76.64,"t":"2025-10-31T04:00:00Z","v":1666,"vw":76.736081},{"c":76.8113,"h":76.935,"l":76.33,"n":60,"o":76.3428,"t":"2025-11-03T05:00:00Z","v":1556,"vw":76.700948},{"c":75.7536,"h":76.13,"l":75.679,"n":32,"o":75.679,"t":"2025-11-04T05:00:00Z","v":19676,"vw":75.811067},{"c":76.4594,"h":76.4594,"l":76.4594,"n":22,"o":76.4594,"t":"2025-11-05T05:00:00Z","v":134,"vw":76.4594},{"c":76.0142,"h":76.3499,"l":76.0142,"n":21,"o":76.18,"t":"2025-11-06T05:00:00Z","v":503,"vw":76.274389},{"c":76.4509,"h":76.4509,"l":75.4075,"n":44,"o":75.4075,"t":"2025-11-07T05:00:00Z","v":3653,"vw":76.047174},{"c":77.0611,"h":77.23,"l":76.74,"n":33,"o":76.74,"t":"2025-11-10T05:00:00Z","v":1291,"vw":77.006294},{"c":76.759,"h":76.759,"l":76.759,"n":14,"o":76.759,"t":"2025-11-11T05:00:00Z","v":58,"vw":76.759},{"c":76.7784,"h":76.89,"l":76.7784,"n":18,"o":76.89,"t":"2025-11-12T05:00:00Z","v":885,"vw":76.854063},{"c":75.0861,"h":75.0861,"l":75.0861,"n":52,"o":75.0861,"t":"2025-11-13T05:00:00Z","v":450,"vw":75.0861},{"c":75.1805,"h":75.4125,"l":75.1805,"n":25,"o":75.4,"t":"2025-11-14T05:00:00Z","v":4701,"vw":75.403733},{"c":74.4947,"h":74.4947,"l":74.33,"n":22,"o":74.48,"t":"2025-11-17T05:00:00Z","v":511,"vw":74.403333},{"c":74.4547,"h":74.8499,"l":74.35,"n":19,"o":74.35,"t":"2025-11-18T05:00:00Z","v":834,"vw":74.69458},{"c":74.245,"h":74.59,"l":74.245,"n":16,"o":74.59,"t":"2025-11-19T05:00:00Z","v":606,"vw":74.59},{"c":73.1528,"h":73.83,"l":73.1528,"n":26,"o":73.83,"t":"2025-11-20T05:00:00Z","v":374,"vw":73.83},{"c":73.9484,"h":74.0161,"l":73.9484,"n":14,"o":74.0161,"t":"2025-11-21T05:00:00Z","v":189,"vw":74.0161},{"c":74.6604,"h":74.6604,"l":74.6604,"n":15,"o":74.6604,"t":"2025-11-24T05:00:00Z","v":47,"vw":74.6604},{"c":75.1321,"h":75.1321,"l":74.4,"n":23,"o":74.45,"t":"2025-11-25T05:00:00Z","v":881,"vw":74.666552},{"c":75.8282,"h":75.8282,"l":75.7295,"n":15,"o":75.7295,"t":"2025-11-26T05:00:00Z","v":242,"vw":75.7295},{"c":76.3487,"h":76.3487,"l":76.3487,"n":10,"o":76.3487,"t":"2025-11-28T05:00:00Z","v":11,"vw":76.3487},{"c":75.2943,"h":75.2943,"l":75.2943,"n":15,"o":75.2943,"t":"2025-12-01T05:00:00Z","v":20,"vw":75.2943},{"c":75.403,"h":75.581,"l":75.403,"n":21,"o":75.581,"t":"2025-12-02T05:00:00Z","v":1790,"vw":75.579833},{"c":75.8752,"h":75.8752,"l":75.59,"n":64,"o":75.65,"t":"2025-12-03T05:00:00Z","v":9556,"vw":75.644682},{"c":76.2966,"h":76.2966,"l":76.2966,"n":12,"o":76.2966,"t":"2025-12-04T05:00:00Z","v":77,"vw":76.2966},{"c":76.0896,"h":76.1695,"l":76.0896,"n":19,"o":76.1695,"t":"2025-12-05T05:00:00Z","v":400,"vw":76.1695},{"c":75.5142,"h":76.12,"l":75.5142,"n":13,"o":76.12,"t":"2025-12-08T05:00:00Z","v":224,"vw":76.12},{"c":75.283,"h":75.5,"l":75.283,"n":16,"o":75.5,"t":"2025-12-09T05:00:00Z","v":947,"vw":75.473875},{"c":76.1113,"h":76.1113,"l":75.28,"n":21,"o":75.44,"t":"2025-12-10T05:00:00Z","v":1166,"vw":75.621676},{"c":76.6605,"h":76.6605,"l":76.6605,"n":9,"o":76.6605,"t":"2025-12-11T05:00:00Z","v":9,"vw":76.6605},{"c":75.1798,"h":75.26,"l":75.1798,"n":14,"o":75.26,"t":"2025-12-12T05:00:00Z","v":184,"vw":75.26},{"c":75.2682,"h":75.31,"l":75.17,"n":19,"o":75.17,"t":"2025-12-15T05:00:00Z","v":709,"vw":75.285311},{"c":74.8389,"h":74.8389,"l":74.8389,"n":11,"o":74.8389,"t":"2025-12-16T05:00:00Z","v":36,"vw":74.8389},{"c":73.9037,"h":74.825,"l":73.8301,"n":24,"o":74.8181,"t":"2025-12-17T05:00:00Z","v":1099,"vw":74.320684},{"c":74.3707,"h":74.57,"l":74.3707,"n":24,"o":74.57,"t":"2025-12-18T05:00:00Z","v":2315,"vw":74.565362},{"c":74.641,"h":74.67,"l":74.63,"n":28,"o":74.67,"t":"2025-12-19T05:00:00Z","v":3010,"vw":74.668462},{"c":75.2654,"h":75.2654,"l":74.84,"n":20,"o":74.84,"t":"2025-12-22T05:00:00Z","v":2803,"vw":74.874672},{"c":75.441,"h":75.441,"l":75.2,"n":37,"o":75.25,"t":"2025-12-23T05:00:00Z","v":10665,"vw":75.223333},{"c":75.592,"h":75.592,"l":75.592,"n":10,"o":75.592,"t":"2025-12-24T05:00:00Z","v":14,"vw":75.592},{"c":75.5292,"h":75.5292,"l":75.5292,"n":16,"o":75.5292,"t":"2025-12-26T05:00:00Z","v":92,"vw":75.5292},{"c":75.4115,"h":75.4115,"l":75.4115,"n":12,"o":75.4115,"t":"2025-12-29T05:00:00Z","v":161,"vw":75.4115},{"c":75.3662,"h":75.3662,"l":75.3662,"n":16,"o":75.3662,"t":"2025-12-30T05:00:00Z","v":126,"vw":75.3662},{"c":74.6786,"h":74.96,"l":74.6786,"n":31,"o":74.96,"t":"2025-12-31T05:00:00Z","v":439,"vw":74.96},{"c":75.8491,"h":75.8491,"l":75.8491,"n":17,"o":75.8491,"t":"2026-01-02T05:00:00Z","v":64,"vw":75.8491},{"c":76.3984,"h":76.5,"l":76.0898,"n":34,"o":76.41,"t":"2026-01-05T05:00:00Z","v":1822,"vw":76.301156},{"c":77.0221,"h":77.0221,"l":76.2512,"n":24,"o":76.2512,"t":"2026-01-06T05:00:00Z","v":356,"vw":76.2512},{"c":75.7538,"h":75.7538,"l":75.7538,"n":15,"o":75.7538,"t":"2026-01-07T05:00:00Z","v":49,"vw":75.7538},{"c":76.0661,"h":76.0661,"l":76.0661,"n":15,"o":76.0661,"t":"2026-01-08T05:00:00Z","v":226,"vw":76.0661},{"c":76.8729,"h":76.8729,"l":76.8499,"n":24,"o":76.85,"t":"2026-01-09T05:00:00Z","v":998,"vw":76.84995},{"c":77.1656,"h":77.1656,"l":76.9699,"n":18,"o":76.9699,"t":"2026-01-12T05:00:00Z","v":1049,"vw":76.981865},{"c":77.6866,"h":77.6866,"l":77.5,"n":16,"o":77.5,"t":"2026-01-13T05:00:00Z","v":507,"vw":77.5},{"c":77.7316,"h":77.7316,"l":77.5125,"n":14,"o":77.53,"t":"2026-01-14T05:00:00Z","v":394,"vw":77.52125},{"c":78.5698,"h":78.81,"l":78.5698,"n":19,"o":78.81,"t":"2026-01-15T05:00:00Z","v":674,"vw":78.721291},{"c":79.0459,"h":79.18,"l":79.0459,"n":19,"o":79.1799,"t":"2026-01-16T05:00:00Z","v":260,"vw":79.17995},{"c":77.7455,"h":77.7455,"l":77.5911,"n":24,"o":77.5911,"t":"2026-01-20T05:00:00Z","v":397,"vw":77.5911},{"c":78.8409,"h":78.8409,"l":78.26,"n":20,"o":78.26,"t":"2026-01-21T05:00:00Z","v":269,"vw":78.26},{"c":78.7911,"h":78.7911,"l":78.7911,"n":24,"o":78.7911,"t":"2026-01-22T05:00:00Z","v":173,"vw":78.7911},{"c":78.4612,"h":78.71,"l":78.33,"n":33,"o":78.66,"t":"2026-01-23T05:00:00Z","v":3467,"vw":78.598013},{"c":78.9641,"h":78.9641,"l":78.9641,"n":12,"o":78.9641,"t":"2026-01-26T05:00:00Z","v":70,"vw":78.9641},{"c":79.6194,"h":79.6194,"l":79.22,"n":16,"o":79.22,"t":"2026-01-27T05:00:00Z","v":322,"vw":79.22},{"c":79.4989,"h":79.61,"l":79.4989,"n":18,"o":79.5682,"t":"2026-01-28T05:00:00Z","v":423,"vw":79.591339},{"c":79.5926,"h":80.02,"l":79.5926,"n":21,"o":80.02,"t":"2026-01-29T05:00:00Z","v":354,"vw":80.02},{"c":79.0605,"h":79.0605,"l":79.0605,"n":14,"o":79.0605,"t":"2026-01-30T05:00:00Z","v":51,"vw":79.0605},{"c":79.1781,"h":79.1781,"l":79.1781,"n":27,"o":79.1781,"t":"2026-02-02T05:00:00Z","v":272,"vw":79.1781},{"c":80.0589,"h":80.16,"l":79.86,"n":22,"o":80.16,"t":"2026-02-03T05:00:00Z","v":1165,"vw":80.028911},{"c":80.2392,"h":80.2392,"l":80.2392,"n":21,"o":80.2392,"t":"2026-02-04T05:00:00Z","v":289,"vw":80.2392},{"c":79.6464,"h":79.6464,"l":79.6464,"n":18,"o":79.6464,"t":"2026-02-05T05:00:00Z","v":73,"vw":79.6464},{"c":81.6075,"h":81.6075,"l":81.6075,"n":14,"o":81.6075,"t":"2026-02-06T05:00:00Z","v":45,"vw":81.6075},{"c":82.2552,"h":82.2552,"l":82.166,"n":23,"o":82.166,"t":"2026-02-09T05:00:00Z","v":384,"vw":82.166},{"c":82.9052,"h":82.9052,"l":82.49,"n":29,"o":82.49,"t":"2026-02-10T05:00:00Z","v":812,"vw":82.525714},{"c":83.8165,"h":83.86,"l":83.2405,"n":20,"o":83.86,"t":"2026-02-11T05:00:00Z","v":847,"vw":83.722592},{"c":83.575,"h":83.575,"l":83.575,"n":26,"o":83.575,"t":"2026-02-12T05:00:00Z","v":439,"vw":83.575},{"c":84.7043,"h":84.7043,"l":84.6899,"n":47,"o":84.69,"t":"2026-02-13T05:00:00Z","v":955,"vw":84.68995},{"c":84.4703,"h":84.79,"l":84.45,"n":38,"o":84.79,"t":"2026-02-17T05:00:00Z","v":6142,"vw":84.522487},{"c":84.1341,"h":84.83,"l":84.1341,"n":37,"o":84.83,"t":"2026-02-18T05:00:00Z","v":966,"vw":84.70672},{"c":84.4885,"h":84.4885,"l":84.4099,"n":27,"o":84.4099,"t":"2026-02-19T05:00:00Z","v":473,"vw":84.40995},{"c":84.6759,"h":84.895,"l":84.38,"n":56,"o":84.895,"t":"2026-02-20T05:00:00Z","v":1065,"vw":84.61361},{"c":84.2123,"h":84.83,"l":83.9,"n":62,"o":84.83,"t":"2026-02-23T05:00:00Z","v":4590,"vw":84.237689},{"c":85.3548,"h":85.3548,"l":85.055,"n":35,"o":85.055,"t":"2026-02-24T05:00:00Z","v":1044,"vw":85.097269},{"c":85.2141,"h":85.7,"l":85.19,"n":25,"o":85.7,"t":"2026-02-25T05:00:00Z","v":1655,"vw":85.445987},{"c":85.3968,"h":85.3968,"l":84.8,"n":20,"o":84.8,"t":"2026-02-26T05:00:00Z","v":604,"vw":84.8},{"c":85.3235,"h":85.3235,"l":84.7656,"n":26,"o":84.7656,"t":"2026-02-27T05:00:00Z","v":845,"vw":84.926667},{"c":85.82,"h":85.94,"l":85.75,"n":35,"o":85.75,"t":"2026-03-02T05:00:00Z","v":913,"vw":85.809},{"c":84.0917,"h":84.249,"l":84.0917,"n":47,"o":84.2,"t":"2026-03-03T05:00:00Z","v":1598,"vw":84.197255},{"c":84.5143,"h":84.5143,"l":84.385,"n":28,"o":84.385,"t":"2026-03-04T05:00:00Z","v":532,"vw":84.426667},{"c":83.2026,"h":84.13,"l":82.825,"n":24,"o":84.13,"t":"2026-03-05T05:00:00Z","v":1101,"vw":83.743445},{"c":81.8908,"h":81.8908,"l":81.8908,"n":28,"o":81.8908,"t":"2026-03-06T05:00:00Z","v":112,"vw":81.8908},{"c":82.5109,"h":82.5109,"l":80.86,"n":68,"o":80.86,"t":"2026-03-09T04:00:00Z","v":905,"vw":80.86},{"c":82.3517,"h":83.05,"l":82.3517,"n":16,"o":83.05,"t":"2026-03-10T04:00:00Z","v":206,"vw":83.05},{"c":82.3205,"h":82.3205,"l":82.23,"n":27,"o":82.23,"t":"2026-03-11T04:00:00Z","v":278,"vw":82.23},{"c":81.2762,"h":81.28,"l":81.2762,"n":16,"o":81.28,"t":"2026-03-12T04:00:00Z","v":267,"vw":81.28},{"c":81.2413,"h":81.2413,"l":81.2413,"n":20,"o":81.2413,"t":"2026-03-13T04:00:00Z","v":189,"vw":81.2413},{"c":81.9164,"h":82.059,"l":81.621,"n":25,"o":81.69,"t":"2026-03-16T04:00:00Z","v":793,"vw":81.881943},{"c":82.2057,"h":82.4,"l":82.2057,"n":24,"o":82.4,"t":"2026-03-17T04:00:00Z","v":146,"vw":82.4},{"c":81.6612,"h":81.6612,"l":81.6612,"n":20,"o":81.6612,"t":"2026-03-18T04:00:00Z","v":126,"vw":81.6612},{"c":81.7831,"h":81.7831,"l":81.7831,"n":13,"o":81.7831,"t":"2026-03-19T04:00:00Z","v":109,"vw":81.7831},{"c":79.6788,"h":80,"l":79.6788,"n":25,"o":80,"t":"2026-03-20T04:00:00Z","v":332,"vw":80},{"c":81.0501,"h":81.06,"l":80.9709,"n":19,"o":80.9709,"t":"2026-03-23T04:00:00Z","v":437,"vw":81.013105},{"c":81.5358,"h":81.5358,"l":81.5358,"n":12,"o":81.5358,"t":"2026-03-24T04:00:00Z","v":99,"vw":81.5358},{"c":82,"h":82.2501,"l":82,"n":16,"o":82.25,"t":"2026-03-25T04:00:00Z","v":352,"vw":82.25005},{"c":80.5035,"h":80.5035,"l":80.5035,"n":15,"o":80.5035,"t":"2026-03-26T04:00:00Z","v":160,"vw":80.5035},{"c":80.1937,"h":81.11,"l":80.1937,"n":18,"o":81.06,"t":"2026-03-27T04:00:00Z","v":534,"vw":81.085},{"c":79.4885,"h":79.4885,"l":79.4885,"n":25,"o":79.4885,"t":"2026-03-30T04:00:00Z","v":300,"vw":79.4885},{"c":81.1408,"h":81.1408,"l":80.315,"n":23,"o":80.315,"t":"2026-03-31T04:00:00Z","v":183,"vw":80.315},{"c":81.9944,"h":82.16,"l":81.9944,"n":49,"o":82.16,"t":"2026-04-01T04:00:00Z","v":640,"vw":82.125},{"c":82.1756,"h":82.1756,"l":81.88,"n":19,"o":81.88,"t":"2026-04-02T04:00:00Z","v":493,"vw":81.88},{"c":82.2564,"h":82.26,"l":81.87,"n":20,"o":81.87,"t":"2026-04-06T04:00:00Z","v":1128,"vw":82.178724},{"c":82.5095,"h":82.5095,"l":82.36,"n":16,"o":82.36,"t":"2026-04-07T04:00:00Z","v":331,"vw":82.36},{"c":84.6306,"h":84.6306,"l":84.37,"n":17,"o":84.37,"t":"2026-04-08T04:00:00Z","v":225,"vw":84.37},{"c":85.4839,"h":85.781,"l":85.4839,"n":27,"o":85.71,"t":"2026-04-09T04:00:00Z","v":497,"vw":85.736894},{"c":85.351,"h":85.351,"l":85.351,"n":15,"o":85.351,"t":"2026-04-10T04:00:00Z","v":101,"vw":85.351},{"c":85.7851,"h":85.7851,"l":85.438,"n":19,"o":85.438,"t":"2026-04-13T04:00:00Z","v":427,"vw":85.438},{"c":86.2052,"h":86.2052,"l":86.2052,"n":14,"o":86.2052,"t":"2026-04-14T04:00:00Z","v":68,"vw":86.2052},{"c":85.2549,"h":86.25,"l":85.09,"n":31,"o":86.25,"t":"2026-04-15T04:00:00Z","v":2689,"vw":85.58667},{"c":85.3954,"h":85.67,"l":85.22,"n":23,"o":85.67,"t":"2026-04-16T04:00:00Z","v":2227,"vw":85.521506},{"c":86.4947,"h":86.505,"l":86.4947,"n":15,"o":86.505,"t":"2026-04-17T04:00:00Z","v":275,"vw":86.505},{"c":86.4625,"h":86.4625,"l":86.4625,"n":26,"o":86.4625,"t":"2026-04-20T04:00:00Z","v":305,"vw":86.4625},{"c":85.8546,"h":86.119,"l":85.8546,"n":24,"o":86.119,"t":"2026-04-21T04:00:00Z","v":521,"vw":86.0974},{"c":86.2883,"h":86.86,"l":86.2883,"n":17,"o":86.86,"t":"2026-04-22T04:00:00Z","v":875,"vw":86.399896},{"c":87.5135,"h":87.6122,"l":87.18,"n":18,"o":87.219,"t":"2026-04-23T04:00:00Z","v":1077,"vw":87.265721},{"c":87.2668,"h":87.2668,"l":87.2668,"n":13,"o":87.2668,"t":"2026-04-24T04:00:00Z","v":23,"vw":87.2668},{"c":87.5158,"h":87.5158,"l":87.5158,"n":14,"o":87.5158,"t":"2026-04-27T04:00:00Z","v":95,"vw":87.5158},{"c":86.7904,"h":86.7904,"l":86.7904,"n":15,"o":86.7904,"t":"2026-04-28T04:00:00Z","v":208,"vw":86.7904},{"c":86.7221,"h":86.82,"l":86.7221,"n":18,"o":86.82,"t":"2026-04-29T04:00:00Z","v":269,"vw":86.82},{"c":88.5747,"h":88.5747,"l":87.42,"n":15,"o":87.42,"t":"2026-04-30T04:00:00Z","v":446,"vw":87.676908},{"c":88.6887,"h":89.065,"l":88.6887,"n":31,"o":89.065,"t":"2026-05-01T04:00:00Z","v":434,"vw":88.991887},{"c":88.51,"h":89.0166,"l":88.42,"n":37,"o":88.72,"t":"2026-05-04T04:00:00Z","v":153493,"vw":88.421851},{"c":89.3223,"h":89.72,"l":89.3223,"n":21,"o":89.72,"t":"2026-05-05T04:00:00Z","v":1209,"vw":89.698273},{"c":89.9907,"h":90.34,"l":89.49,"n":95,"o":89.49,"t":"2026-05-06T04:00:00Z","v":11563,"vw":89.924361},{"c":88.1653,"h":89.12,"l":88.1653,"n":62,"o":89.12,"t":"2026-05-07T04:00:00Z","v":2148,"vw":88.532789},{"c":87.7783,"h":88.15,"l":87.7783,"n":102,"o":88.15,"t":"2026-05-08T04:00:00Z","v":6331,"vw":88.051827},{"c":88.6823,"h":88.85,"l":87.86,"n":71,"o":87.86,"t":"2026-05-11T04:00:00Z","v":4855,"vw":88.460063},{"c":88.484,"h":88.67,"l":87.91,"n":84,"o":88.67,"t":"2026-05-12T04:00:00Z","v":3095,"vw":88.297234},{"c":88.2914,"h":88.5,"l":88.2585,"n":70,"o":88.39,"t":"2026-05-13T04:00:00Z","v":4293,"vw":88.318875},{"c":88.7898,"h":88.7898,"l":88.2,"n":190,"o":88.22,"t":"2026-05-14T04:00:00Z","v":30062,"vw":88.346063},{"c":87.1489,"h":87.59,"l":87.1489,"n":63,"o":87.4,"t":"2026-05-15T04:00:00Z","v":4270,"vw":87.395606},{"c":86.7993,"h":86.92,"l":86.5592,"n":50,"o":86.92,"t":"2026-05-18T04:00:00Z","v":2050,"vw":86.647191},{"c":86.3142,"h":86.63,"l":85.87,"n":88,"o":85.9,"t":"2026-05-19T04:00:00Z","v":2475,"vw":86.273687},{"c":86.9266,"h":87.23,"l":86.64,"n":71,"o":86.64,"t":"2026-05-20T04:00:00Z","v":2115,"vw":87.000455},{"c":87.3856,"h":87.39,"l":86.74,"n":54,"o":86.74,"t":"2026-05-21T04:00:00Z","v":2653,"vw":87.116748},{"c":88.1895,"h":88.33,"l":87.79,"n":30,"o":88.07,"t":"2026-05-22T04:00:00Z","v":612,"vw":88.06596},{"c":88.9815,"h":89.16,"l":88.965,"n":47,"o":89.16,"t":"2026-05-26T04:00:00Z","v":2225,"vw":89.102259},{"c":88.2781,"h":88.455,"l":88.2781,"n":50,"o":88.455,"t":"2026-05-27T04:00:00Z","v":2490,"vw":88.437903},{"c":88.2546,"h":88.52,"l":88.2546,"n":55,"o":88.36,"t":"2026-05-28T04:00:00Z","v":3657,"vw":88.337336},{"c":88.1988,"h":88.1988,"l":87.9,"n":34,"o":87.9,"t":"2026-05-29T04:00:00Z","v":271,"vw":87.9},{"c":88.1192,"h":88.1192,"l":87.79,"n":45,"o":87.9,"t":"2026-06-01T04:00:00Z","v":1346,"vw":87.838899},{"c":89.6714,"h":89.6714,"l":88.86,"n":40,"o":88.91,"t":"2026-06-02T04:00:00Z","v":2086,"vw":89.298982},{"c":89.3524,"h":89.88,"l":89.3524,"n":44,"o":89.73,"t":"2026-06-03T04:00:00Z","v":1923,"vw":89.731114},{"c":89.9736,"h":90.005,"l":89.47,"n":43,"o":89.51,"t":"2026-06-04T04:00:00Z","v":5419,"vw":89.638979},{"c":88.5997,"h":89.46,"l":88.575,"n":37,"o":89.02,"t":"2026-06-05T04:00:00Z","v":1414,"vw":89.05721},{"c":87.8467,"h":88.49,"l":87.8467,"n":31,"o":88.49,"t":"2026-06-08T04:00:00Z","v":627,"vw":88.169967},{"c":88.3101,"h":88.81,"l":87.64,"n":33,"o":88.81,"t":"2026-06-09T04:00:00Z","v":1739,"vw":87.894322},{"c":86.55,"h":88.23,"l":86.55,"n":53,"o":88.2,"t":"2026-06-10T04:00:00Z","v":3377,"vw":87.66138},{"c":87.93,"h":88.235,"l":86.9299,"n":47,"o":87.24,"t":"2026-06-11T04:00:00Z","v":2453,"vw":87.466299},{"c":88.6764,"h":88.6764,"l":88.595,"n":45,"o":88.62,"t":"2026-06-12T04:00:00Z","v":3155,"vw":88.62543},{"c":89.5035,"h":89.97,"l":89.5035,"n":28,"o":89.62,"t":"2026-06-15T04:00:00Z","v":591,"vw":89.853333},{"c":90.05,"h":90.73,"l":90.05,"n":74,"o":90.52,"t":"2026-06-16T04:00:00Z","v":5949,"vw":90.291009},{"c":88.88,"h":90.415,"l":88.81,"n":57,"o":90.09,"t":"2026-06-17T04:00:00Z","v":9549,"vw":89.261361},{"c":89.8784,"h":90.03,"l":89.765,"n":42,"o":90.03,"t":"2026-06-18T04:00:00Z","v":1268,"vw":89.938007},{"c":90.56,"h":90.56,"l":90.31,"n":40,"o":90.51,"t":"2026-06-22T04:00:00Z","v":1013,"vw":90.452727},{"c":89.26,"h":89.7,"l":89.26,"n":57,"o":89.7,"t":"2026-06-23T04:00:00Z","v":3116,"vw":89.359391},{"c":89.5807,"h":90.03,"l":89.3,"n":100,"o":89.83,"t":"2026-06-24T04:00:00Z","v":1809,"vw":89.701562},{"c":90.6316,"h":91.07,"l":90.39,"n":44,"o":90.67,"t":"2026-06-25T04:00:00Z","v":2985,"vw":90.749778},{"c":89.81,"h":90.1899,"l":89.56,"n":51,"o":89.6,"t":"2026-06-26T04:00:00Z","v":920,"vw":89.772115},{"c":89.88,"h":89.88,"l":89.49,"n":57,"o":89.49,"t":"2026-06-29T04:00:00Z","v":1442,"vw":89.636972},{"c":90,"h":90.38,"l":89.9899,"n":93,"o":89.99,"t":"2026-06-30T04:00:00Z","v":9005,"vw":90.276526},{"c":88.5393,"h":88.68,"l":88.51,"n":49,"o":88.68,"t":"2026-07-01T04:00:00Z","v":687,"vw":88.5667},{"c":88.6,"h":88.6,"l":87.695,"n":58,"o":87.83,"t":"2026-07-02T04:00:00Z","v":201953,"vw":87.87008},{"c":89.03,"h":89.03,"l":89.03,"n":34,"o":89.03,"t":"2026-07-06T04:00:00Z","v":580,"vw":89.03},{"c":88.7408,"h":89.21,"l":88.48,"n":51,"o":89.19,"t":"2026-07-07T04:00:00Z","v":2079,"vw":89.082821},{"c":88.43,"h":88.43,"l":87.84,"n":59,"o":88.33,"t":"2026-07-08T04:00:00Z","v":2160,"vw":88.198173},{"c":88.64,"h":89.16,"l":88.64,"n":53,"o":89.01,"t":"2026-07-09T04:00:00Z","v":2527,"vw":89.034145},{"c":89.07,"h":89.175,"l":88.75,"n":54,"o":88.75,"t":"2026-07-10T04:00:00Z","v":2549,"vw":88.883258},{"c":88.7977,"h":88.91,"l":88.78,"n":62,"o":88.82,"t":"2026-07-13T04:00:00Z","v":5652,"vw":88.83692},{"c":89.2806,"h":89.32,"l":89.0399,"n":49,"o":89.32,"t":"2026-07-14T04:00:00Z","v":1601,"vw":89.181963},{"c":88.3199,"h":89.33,"l":88.3199,"n":66,"o":89.32,"t":"2026-07-15T04:00:00Z","v":2793,"vw":89.320917},{"c":88.3486,"h":88.3486,"l":88.13,"n":53,"o":88.13,"t":"2026-07-16T04:00:00Z","v":3159,"vw":88.178005},{"c":87.8134,"h":88.46,"l":87.775,"n":45,"o":87.91,"t":"2026-07-17T04:00:00Z","v":4365,"vw":87.946171},{"c":87.2242,"h":87.869,"l":87.2242,"n":57,"o":87.869,"t":"2026-07-20T04:00:00Z","v":805,"vw":87.7995},{"c":87.68,"h":87.74,"l":87.53,"n":36,"o":87.53,"t":"2026-07-21T04:00:00Z","v":1092,"vw":87.660016},{"c":88.4641,"h":88.4641,"l":88.3499,"n":36,"o":88.4406,"t":"2026-07-22T04:00:00Z","v":752,"vw":88.389292},{"c":88.7168,"h":88.89,"l":88.7,"n":33,"o":88.8837,"t":"2026-07-23T04:00:00Z","v":1211,"vw":88.85199},{"c":88.8918,"h":88.8918,"l":88.805,"n":26,"o":88.825,"t":"2026-07-24T04:00:00Z","v":2089,"vw":88.821816},{"c":88.3223,"h":88.3223,"l":88.29,"n":32,"o":88.29,"t":"2026-07-27T04:00:00Z","v":416,"vw":88.29},{"c":87.6845,"h":88.09,"l":87.6845,"n":29,"o":88.0899,"t":"2026-07-28T04:00:00Z","v":774,"vw":88.073863},{"c":85.629,"h":86.05,"l":85.57,"n":43,"o":86.05,"t":"2026-07-29T04:00:00Z","v":923,"vw":85.857069},{"c":86.8408,"h":87.09,"l":86.65,"n":31,"o":87.09,"t":"2026-07-30T04:00:00Z","v":6112,"vw":86.703355},{"c":86.8982,"h":86.8982,"l":86.8982,"n":35,"o":86.8982,"t":"2026-07-31T04:00:00Z","v":390,"vw":86.8982},{"c":87.8876,"h":87.8876,"l":86.64,"n":47,"o":86.64,"t":"2026-08-03T04:00:00Z","v":739,"vw":87.147119},{"c":88.9851,"h":88.9851,"l":87.63,"n":29,"o":87.63,"t":"2026-08-04T04:00:00Z","v":664,"vw":88.231513},{"c":88.62,"h":88.7399,"l":88.55,"n":43,"o":88.55,"t":"2026-08-05T04:00:00Z","v":1075,"vw":88.655943},{"c":88.11,"h":88.86,"l":88.11,"n":30,"o":88.86,"t":"2026-08-06T04:00:00Z","v":391,"vw":88.485},{"c":88.6621,"h":89.09,"l":88.6621,"n":33,"o":89.0899,"t":"2026-08-07T04:00:00Z","v":713,"vw":89.08995},{"c":88.3628,"h":88.61,"l":88.36,"n":31,"o":88.61,"t":"2026-08-10T04:00:00Z","v":662,"vw":88.48},{"c":89.0828,"h":89.16,"l":89.0828,"n":33,"o":89.155,"t":"2026-08-11T04:00:00Z","v":442,"vw":89.157326},{"c":89.6778,"h":89.9,"l":89.67,"n":43,"o":89.9,"t":"2026-08-12T04:00:00Z","v":2120,"vw":89.880811},{"c":89.9254,"h":90.035,"l":89.85,"n":41,"o":89.8798,"t":"2026-08-13T04:00:00Z","v":1663,"vw":89.907275},{"c":90.235,"h":90.37,"l":90.17,"n":33,"o":90.37,"t":"2026-08-14T04:00:00Z","v":1574,"vw":90.251119},{"c":90.0906,"h":90.135,"l":89.84,"n":38,"o":90.135,"t":"2026-08-17T04:00:00Z","v":1508,"vw":90.052742},{"c":88.4887,"h":89.56,"l":88.4887,"n":32,"o":89.56,"t":"2026-08-18T04:00:00Z","v":982,"vw":89.212778},{"c":87.83,"h":88.62,"l":87.7899,"n":36,"o":88.62,"t":"2026-08-19T04:00:00Z","v":1316,"vw":87.877662},{"c":87.0322,"h":87.0322,"l":87.0322,"n":31,"o":87.0322,"t":"2026-08-20T04:00:00Z","v":567,"vw":87.0322},{"c":86.656,"h":86.81,"l":86.656,"n":37,"o":86.81,"t":"2026-08-21T04:00:00Z","v":1557,"vw":86.710688},{"c":86.4368,"h":86.51,"l":86.25,"n":39,"o":86.2699,"t":"2026-08-24T04:00:00Z","v":1516,"vw":86.28861},{"c":86.2925,"h":86.2925,"l":86.2925,"n":47,"o":86.2925,"t":"2026-08-25T04:00:00Z","v":536,"vw":86.2925},{"c":87.292,"h":87.292,"l":87.03,"n":43,"o":87.03,"t":"2026-08-26T04:00:00Z","v":151606,"vw":87.030119},{"c":87.3,"h":87.36,"l":87.26,"n":67,"o":87.26,"t":"2026-08-27T04:00:00Z","v":1721,"vw":87.340155},{"c":86.1086,"h":87.34,"l":86.1086,"n":49,"o":87.34,"t":"2026-08-28T04:00:00Z","v":1439,"vw":86.752727},{"c":85.582,"h":85.582,"l":85.555,"n":36,"o":85.555,"t":"2026-08-31T04:00:00Z","v":714,"vw":85.555},{"c":84.6646,"h":84.855,"l":84.6646,"n":44,"o":84.855,"t":"2026-09-01T04:00:00Z","v":1258,"vw":84.791232},{"c":84.7719,"h":84.7756,"l":84.3354,"n":60,"o":84.3354,"t":"2026-09-02T04:00:00Z","v":1635,"vw":84.578161},{"c":85.7126,"h":85.895,"l":85.449,"n":38,"o":85.449,"t":"2026-09-03T04:00:00Z","v":1343,"vw":85.726931},{"c":86.06,"h":86.17,"l":85.89,"n":32,"o":86.17,"t":"2026-09-04T04:00:00Z","v":1958,"vw":86.078592},{"c":86.59,"h":86.88,"l":86.59,"n":52,"o":86.88,"t":"2026-09-08T04:00:00Z","v":1210,"vw":86.73125},{"c":85.82,"h":85.87,"l":85.64,"n":85,"o":85.83,"t":"2026-09-09T04:00:00Z","v":12999,"vw":85.769075},{"c":84.52,"h":85.07,"l":84.41,"n":41,"o":84.81,"t":"2026-09-10T04:00:00Z","v":2304,"vw":84.733505},{"c":85.22,"h":85.34,"l":85.08,"n":44,"o":85.33,"t":"2026-09-11T04:00:00Z","v":4149,"vw":85.19689},{"c":83.7303,"h":83.94,"l":83.7303,"n":31,"o":83.94,"t":"2026-09-14T04:00:00Z","v":548,"vw":83.91175},{"c":83.2978,"h":83.54,"l":83.2978,"n":37,"o":83.5399,"t":"2026-09-15T04:00:00Z","v":817,"vw":83.499465},{"c":83.2347,"h":83.97,"l":82.9399,"n":39,"o":83.9,"t":"2026-09-16T04:00:00Z","v":882,"vw":83.705498},{"c":84.0433,"h":84.06,"l":83.9903,"n":29,"o":83.9903,"t":"2026-09-17T04:00:00Z","v":597,"vw":84.01828},{"c":83.6398,"h":83.6398,"l":83.6398,"n":35,"o":83.6398,"t":"2026-09-18T04:00:00Z","v":202,"vw":83.6398},{"c":84.122,"h":84.29,"l":83.9587,"n":54,"o":83.9587,"t":"2026-09-21T04:00:00Z","v":2158,"vw":84.217878},{"c":84.5676,"h":84.63,"l":84.5676,"n":32,"o":84.63,"t":"2026-09-22T04:00:00Z","v":1398,"vw":84.620801},{"c":84.0777,"h":84.41,"l":84.0777,"n":68,"o":84.28,"t":"2026-09-23T04:00:00Z","v":5565,"vw":84.332249},{"c":83.3624,"h":83.3624,"l":83.3624,"n":35,"o":83.3624,"t":"2026-09-24T04:00:00Z","v":286,"vw":83.3624},{"c":83.5234,"h":83.5234,"l":83.4,"n":36,"o":83.4301,"t":"2026-09-25T04:00:00Z","v":1149,"vw":83.414778},{"c":82.8291,"h":82.97,"l":82.8291,"n":41,"o":82.91,"t":"2026-09-28T04:00:00Z","v":1480,"vw":82.923215},{"c":83.07,"h":83.07,"l":82.65,"n":84,"o":82.66,"t":"2026-09-29T04:00:00Z","v":5914,"vw":82.737424},{"c":82.5497,"h":82.965,"l":82.5497,"n":38,"o":82.965,"t":"2026-09-30T04:00:00Z","v":738,"vw":82.89079},{"c":83.1864,"h":83.1864,"l":82.25,"n":46,"o":82.25,"t":"2026-10-01T04:00:00Z","v":1266,"vw":82.680882},{"c":83.988,"h":83.988,"l":83.905,"n":43,"o":83.9399,"t":"2026-10-02T04:00:00Z","v":1697,"vw":83.946104},{"c":84.5603,"h":84.79,"l":84.415,"n":37,"o":84.415,"t":"2026-10-05T04:00:00Z","v":936,"vw":84.686358},{"c":85.8993,"h":85.92,"l":85.4399,"n":58,"o":85.64,"t":"2026-10-06T04:00:00Z","v":3174,"vw":85.598806},{"c":84.6988,"h":84.805,"l":84.6988,"n":30,"o":84.76,"t":"2026-10-07T04:00:00Z","v":652,"vw":84.791647},{"c":84.5084,"h":84.5084,"l":84.492,"n":19,"o":84.492,"t":"2026-10-08T04:00:00Z","v":585,"vw":84.499725},{"c":85.6705,"h":85.72,"l":85.41,"n":16,"o":85.41,"t":"2026-10-09T04:00:00Z","v":714,"vw":85.63899},{"c":85.5773,"h":85.5773,"l":85.57,"n":7,"o":85.57,"t":"2026-10-12T04:00:00Z","v":453,"vw":85.57},{"c":85.6796,"h":85.6796,"l":85.6796,"n":8,"o":85.6796,"t":"2026-10-13T04:00:00Z","v":44,"vw":85.6796},{"c":84.1544,"h":84.43,"l":84.1544,"n":32,"o":84.43,"t":"2026-10-14T04:00:00Z","v":1473,"vw":84.302253},{"c":84.14,"h":84.14,"l":83.84,"n":20,"o":83.84,"t":"2026-10-15T04:00:00Z","v":567,"vw":83.993659},{"c":83.8934,"h":84.27,"l":83.78,"n":39,"o":84.2594,"t":"2026-10-16T04:00:00Z","v":2083,"vw":84.181269},{"c":83.395,"h":83.395,"l":83.395,"n":31,"o":83.395,"t":"2026-10-19T04:00:00Z","v":3747,"vw":83.395},{"c":83.7121,"h":83.7121,"l":83.7121,"n":22,"o":83.7121,"t":"2026-10-20T04:00:00Z","v":199,"vw":83.7121},{"c":84.5309,"h":84.61,"l":84.5309,"n":22,"o":84.61,"t":"2026-10-21T04:00:00Z","v":1010,"vw":84.60965},{"c":83.3102,"h":83.3102,"l":82.9801,"n":12,"o":82.9801,"t":"2026-10-22T04:00:00Z","v":580,"vw":82.9801}],"volatilityBars":[{"c":83.9587,"h":83.9587,"l":83.9587,"n":1,"o":83.9587,"t":"2026-09-21T15:00:00Z","v":100,"vw":83.9587},{"c":84.22,"h":84.22,"l":84.22,"n":1,"o":84.22,"t":"2026-09-21T16:00:00Z","v":875,"vw":84.22},{"c":84.29,"h":84.29,"l":84.29,"n":1,"o":84.29,"t":"2026-09-21T17:00:00Z","v":300,"vw":84.29},{"c":84.22,"h":84.22,"l":84.22,"n":1,"o":84.22,"t":"2026-09-21T18:00:00Z","v":100,"vw":84.22},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-09-21T19:00:00Z","v":100,"vw":84.24},{"c":84.6186,"h":84.63,"l":84.6186,"n":3,"o":84.63,"t":"2026-09-22T15:45:00Z","v":1036,"vw":84.620801},{"c":84.28,"h":84.28,"l":84.28,"n":3,"o":84.28,"t":"2026-09-23T14:30:00Z","v":300,"vw":84.28},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-09-23T14:45:00Z","v":102,"vw":84.4},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-09-23T18:00:00Z","v":207,"vw":84.41},{"c":84.265,"h":84.265,"l":84.265,"n":1,"o":84.265,"t":"2026-09-23T18:15:00Z","v":109,"vw":84.265},{"c":84.09,"h":84.09,"l":84.07,"n":3,"o":84.07,"t":"2026-09-23T20:15:00Z","v":3994,"vw":84.08},{"c":83.4,"h":83.4301,"l":83.4,"n":7,"o":83.4301,"t":"2026-09-25T18:00:00Z","v":457,"vw":83.420033},{"c":83.4101,"h":83.4101,"l":83.4101,"n":1,"o":83.4101,"t":"2026-09-25T19:30:00Z","v":337,"vw":83.4101},{"c":82.91,"h":82.91,"l":82.91,"n":2,"o":82.91,"t":"2026-09-28T19:00:00Z","v":113,"vw":82.91},{"c":82.8999,"h":82.8999,"l":82.8999,"n":1,"o":82.8999,"t":"2026-09-28T19:15:00Z","v":106,"vw":82.8999},{"c":82.97,"h":82.97,"l":82.97,"n":1,"o":82.97,"t":"2026-09-28T19:30:00Z","v":220,"vw":82.97},{"c":82.9099,"h":82.91,"l":82.9099,"n":2,"o":82.91,"t":"2026-09-28T19:45:00Z","v":490,"vw":82.90995},{"c":82.6593,"h":82.67,"l":82.6593,"n":30,"o":82.66,"t":"2026-09-29T15:15:00Z","v":2000,"vw":82.660559},{"c":82.685,"h":82.685,"l":82.65,"n":5,"o":82.65,"t":"2026-09-29T17:15:00Z","v":2627,"vw":82.6619},{"c":83.07,"h":83.07,"l":83.07,"n":6,"o":83.07,"t":"2026-09-29T19:45:00Z","v":987,"vw":83.07},{"c":82.965,"h":82.965,"l":82.965,"n":1,"o":82.965,"t":"2026-09-30T15:30:00Z","v":205,"vw":82.965},{"c":82.96,"h":82.96,"l":82.96,"n":4,"o":82.96,"t":"2026-09-30T17:30:00Z","v":150,"vw":82.96},{"c":82.66,"h":82.66,"l":82.66,"n":1,"o":82.66,"t":"2026-09-30T19:45:00Z","v":110,"vw":82.66},{"c":82.25,"h":82.25,"l":82.25,"n":3,"o":82.25,"t":"2026-10-01T14:30:00Z","v":300,"vw":82.25},{"c":83.04,"h":83.04,"l":83.0399,"n":2,"o":83.0399,"t":"2026-10-01T19:00:00Z","v":360,"vw":83.03995},{"c":83.905,"h":83.94,"l":83.905,"n":9,"o":83.9399,"t":"2026-10-02T16:45:00Z","v":836,"vw":83.930379},{"c":83.9699,"h":83.97,"l":83.9699,"n":4,"o":83.97,"t":"2026-10-02T17:00:00Z","v":550,"vw":83.96995},{"c":84.415,"h":84.415,"l":84.415,"n":1,"o":84.415,"t":"2026-10-05T14:45:00Z","v":150,"vw":84.415},{"c":84.76,"h":84.76,"l":84.76,"n":1,"o":84.76,"t":"2026-10-05T18:30:00Z","v":235,"vw":84.76},{"c":84.7627,"h":84.79,"l":84.7627,"n":2,"o":84.79,"t":"2026-10-05T19:00:00Z","v":260,"vw":84.77635},{"c":85.67,"h":85.67,"l":85.64,"n":5,"o":85.64,"t":"2026-10-06T13:45:00Z","v":1128,"vw":85.6502},{"c":85.51,"h":85.51,"l":85.5099,"n":2,"o":85.5099,"t":"2026-10-06T14:15:00Z","v":700,"vw":85.50995},{"c":85.44,"h":85.44,"l":85.4399,"n":2,"o":85.4399,"t":"2026-10-06T14:30:00Z","v":400,"vw":85.43995},{"c":85.74,"h":85.74,"l":85.74,"n":1,"o":85.74,"t":"2026-10-06T15:00:00Z","v":100,"vw":85.74},{"c":85.92,"h":85.92,"l":85.92,"n":3,"o":85.92,"t":"2026-10-06T16:15:00Z","v":140,"vw":85.92},{"c":85.73,"h":85.73,"l":85.73,"n":2,"o":85.73,"t":"2026-10-06T19:15:00Z","v":120,"vw":85.73},{"c":85.76,"h":85.76,"l":85.76,"n":1,"o":85.76,"t":"2026-10-06T19:45:00Z","v":100,"vw":85.76},{"c":84.805,"h":84.805,"l":84.76,"n":3,"o":84.76,"t":"2026-10-07T17:15:00Z","v":366,"vw":84.791647},{"c":84.5049,"h":84.5049,"l":84.492,"n":3,"o":84.492,"t":"2026-10-08T19:45:00Z","v":562,"vw":84.499725},{"c":85.41,"h":85.41,"l":85.41,"n":1,"o":85.41,"t":"2026-10-09T15:00:00Z","v":150,"vw":85.41},{"c":85.72,"h":85.72,"l":85.72,"n":3,"o":85.72,"t":"2026-10-09T19:45:00Z","v":446,"vw":85.72},{"c":85.57,"h":85.57,"l":85.57,"n":1,"o":85.57,"t":"2026-10-12T19:45:00Z","v":415,"vw":85.57},{"c":84.43,"h":84.43,"l":84.43,"n":4,"o":84.43,"t":"2026-10-14T14:45:00Z","v":231,"vw":84.43},{"c":84.36,"h":84.36,"l":84.36,"n":3,"o":84.36,"t":"2026-10-14T15:00:00Z","v":116,"vw":84.36},{"c":84.25,"h":84.25,"l":84.2499,"n":4,"o":84.2499,"t":"2026-10-14T15:30:00Z","v":600,"vw":84.24995},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-15T19:00:00Z","v":100,"vw":83.84},{"c":84.14,"h":84.14,"l":84.14,"n":4,"o":84.14,"t":"2026-10-15T19:45:00Z","v":252,"vw":84.14},{"c":84.2594,"h":84.27,"l":84.2594,"n":6,"o":84.2594,"t":"2026-10-16T15:00:00Z","v":1000,"vw":84.26072},{"c":83.78,"h":83.78,"l":83.78,"n":2,"o":83.78,"t":"2026-10-16T19:30:00Z","v":251,"vw":83.78},{"c":84.71,"h":84.76,"l":84.67,"n":14,"o":84.67,"t":"2026-10-19T13:15:00Z","v":3500,"vw":84.725714},{"c":84.6093,"h":84.61,"l":84.6093,"n":6,"o":84.61,"t":"2026-10-21T19:30:00Z","v":854,"vw":84.60965},{"c":82.9801,"h":82.9801,"l":82.9801,"n":1,"o":82.9801,"t":"2026-10-22T18:15:00Z","v":536,"vw":82.9801}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7690027070523718,"strike":90.23989171790512,"iv":0.30636917402091257,"gamma":0.03904769589986078,"theta":-0.03672782404677389,"vega":0.06558320741347458,"rho":0.01185348339049564,"breakevenPct":9.24099861116347},{"delta":0.25,"premium":0.8329064541122867,"strike":87.84187091775426,"iv":0.2470209790804519,"gamma":0.05499260532901305,"theta":-0.03426760349512039,"vega":0.07441564400997128,"rho":0.014801523849686755,"breakevenPct":6.439280390476267},{"delta":0.3,"premium":0.9265956550581848,"strike":86.48404344941815,"iv":0.2149845067628275,"gamma":0.0691665037148542,"theta":-0.0331776503612728,"vega":0.08129825723166782,"rho":0.017757824976923565,"breakevenPct":4.921893242935847},{"delta":0.35,"premium":1.0328954341524201,"strike":85.53683652678065,"iv":0.1935367299441123,"gamma":0.08186473859445083,"theta":-0.03240347289061559,"vega":0.0865086906430409,"rho":0.020730170786229633,"breakevenPct":3.91252446991252},{"delta":0.4,"premium":1.1416373424624038,"strike":84.79181328768799,"iv":0.17627217291213418,"gamma":0.09351508583505942,"theta":-0.03146704459928704,"vega":0.09017457242079016,"rho":0.02371848181314028,"breakevenPct":3.1487748560805104},{"delta":0.45,"premium":1.2596752318267035,"strike":84.20162384086649,"iv":0.16321672638988272,"gamma":0.10347287648498395,"theta":-0.030557916853079906,"vega":0.09240300791156188,"rho":0.026729598371553438,"breakevenPct":2.582035660331134},{"delta":0.5,"premium":1.5297397583362604,"strike":83.6596448024648,"iv":0.16581675781978228,"gamma":0.1022885243799629,"theta":-0.031354396778403903,"vega":0.09293820111038412,"rho":0.029910969444904175,"breakevenPct":2.255647640746345},{"delta":0.55,"premium":1.8786897909880946,"strike":83.14268179112875,"iv":0.17654030184816608,"gamma":0.0953225961824998,"theta":-0.03303590400536009,"vega":0.09259478331227744,"rho":0.03318068433639138,"breakevenPct":2.053976082300659},{"delta":0.6,"premium":2.1705246913580245,"strike":82.6275720164609,"iv":0.1767440329218107,"gamma":0.09235720164609053,"theta":-0.032606172839506176,"vega":0.09004197530864198,"rho":0.036339534611368476,"breakevenPct":1.78597183516416},{"delta":0.65,"premium":2.440586419753086,"strike":82.11316872427983,"iv":0.17293744855967078,"gamma":0.09091687242798353,"theta":-0.031371604938271604,"vega":0.08664691358024691,"rho":0.03945612157949918,"breakevenPct":1.4926805409576818},{"delta":0.7,"premium":2.7731681034482754,"strike":81.57974137931035,"iv":0.1700407327586207,"gamma":0.08627133620689656,"theta":-0.029671120689655175,"vega":0.08089892241379311,"rho":0.04257456783628655,"breakevenPct":1.2515988231436592},{"delta":0.75,"premium":3.1233836206896552,"strike":81.04094827586206,"iv":0.16740064655172412,"gamma":0.0807217672413793,"theta":-0.027839224137931034,"vega":0.07448728448275863,"rho":0.04569353850782324,"breakevenPct":1.0252428832864826},{"delta":0.8,"premium":4.234861325115563,"strike":79.85824345146379,"iv":0.1975486902927581,"gamma":0.06014144838212633,"theta":-0.02901956856702619,"vega":0.06550123266563943,"rho":0.04847827939952417,"breakevenPct":0.9397466055529319},{"delta":0.85,"premium":4.83193374422188,"strike":79.08782742681048,"iv":0.19346548536209554,"gamma":0.05112758089368259,"theta":-0.025321571648690294,"vega":0.05463836671802774,"rho":0.05146126024400992,"breakevenPct":0.7316765186404164},{"delta":0.9,"premium":5.432132132132132,"strike":78.33483483483484,"iv":0.1812265765765766,"gamma":0.04025555555555555,"theta":-0.02031036036036036,"vega":0.04062882882882883,"rho":0.054473046714806364,"breakevenPct":0.5482725608232558}],"put":[{"delta":0.1,"premium":0.47036946503993154,"strike":73.37213231436178,"iv":0.3778242799687518,"gamma":0.019169595364685953,"theta":-0.0260741872829467,"vega":0.04035657770698443,"rho":-0.007361491574740382,"breakevenPct":12.49359280217567},{"delta":0.15,"premium":0.8108763782236013,"strike":74.43505512894404,"iv":0.4224460592989689,"gamma":0.02359286490430389,"theta":-0.03827509833561832,"vega":0.05461692060212424,"rho":-0.011021621586924704,"breakevenPct":11.626453002488947},{"delta":0.2,"premium":0.9253147495880037,"strike":77.50629499176007,"iv":0.3384994771854968,"gamma":0.03537083908130154,"theta":-0.03620618173073265,"vega":0.065555169623509,"rho":-0.014651730023164092,"breakevenPct":8.077305969530656},{"delta":0.25,"premium":1.0335327025250378,"strike":79.44710270033384,"iv":0.28470933445965385,"gamma":0.04775469636691113,"theta":-0.03390832199650064,"vega":0.07436793387743053,"rho":-0.018288429979653208,"breakevenPct":5.877587620953013},{"delta":0.3,"premium":1.1521088836709688,"strike":80.7710888367097,"iv":0.24935833071819483,"gamma":0.05961136750773381,"theta":-0.03186560441610207,"vega":0.08136934603647113,"rho":-0.021921599673946475,"breakevenPct":4.430694017012652},{"delta":0.35,"premium":1.2851867238798595,"strike":81.73457815919906,"iv":0.2253404933532054,"gamma":0.07023573377532534,"theta":-0.029993837292060243,"vega":0.08660516550545733,"rho":-0.02554002573432787,"breakevenPct":3.4339235347902077},{"delta":0.4,"premium":1.431160548424892,"strike":82.47182465966618,"iv":0.20759980241226175,"gamma":0.07932269332734379,"theta":-0.028298037795606787,"vega":0.0901954570009022,"rho":-0.029026817783922628,"breakevenPct":2.724199304237297},{"delta":0.45,"premium":1.5932372505543237,"strike":83.11529933481152,"iv":0.19342039911308204,"gamma":0.08695321507760533,"theta":-0.026677161862527714,"vega":0.09269223946784923,"rho":-0.032483041401387025,"breakevenPct":2.1463613287962167},{"delta":0.5,"premium":1.8011086474501108,"strike":83.66962305986696,"iv":0.1858261640798226,"gamma":0.09105521064301551,"theta":-0.025125055432372506,"vega":0.09313569844789357,"rho":-0.03602535998529885,"breakevenPct":1.7305030927583185},{"delta":0.55,"premium":2.0970194647201947,"strike":84.24574209245742,"iv":0.18419975669099756,"gamma":0.09128832116788321,"theta":-0.0242,"vega":0.09256447688564476,"rho":-0.039570010418676874,"breakevenPct":1.3941598654939809},{"delta":0.6,"premium":2.522810218978102,"strike":84.85401459854015,"iv":0.1913773722627737,"gamma":0.0858138686131387,"theta":-0.0242,"vega":0.09049635036496351,"rho":-0.043118100907207996,"breakevenPct":1.1751209581035102},{"delta":0.65,"premium":2.883796821793417,"strike":85.43132803632236,"iv":0.18943371169125992,"gamma":0.08264528944381384,"theta":-0.022129625425652666,"vega":0.08637684449489216,"rho":-0.04665626402421834,"breakevenPct":0.9154566733377757},{"delta":0.7,"premium":3.2243189557321226,"strike":85.99886492622021,"iv":0.18460964812712824,"gamma":0.08020488081725312,"theta":-0.01940544835414302,"vega":0.08160953461975029,"rho":-0.05019129218180105,"breakevenPct":0.6429633220324851},{"delta":0.75,"premium":3.9906137184115527,"strike":86.90072202166066,"iv":0.19684981949458483,"gamma":0.06876083032490973,"theta":-0.018138989169675088,"vega":0.07448429602888086,"rho":-0.05390989625296535,"breakevenPct":0.4802433516554985},{"delta":0.8,"premium":5.30692307692308,"strike":88.32307692307693,"iv":0.2239938461538462,"gamma":0.05335692307692305,"theta":-0.01756769230769231,"vega":0.0656876923076923,"rho":-0.05799673100704163,"breakevenPct":0.3529533644693559},{"delta":0.85,"premium":8.829120879120879,"strike":91.87912087912088,"iv":0.3112142857142857,"gamma":0.03198351648351648,"theta":-0.02077912087912088,"vega":0.054765934065934066,"rho":-0.06373342827021303,"breakevenPct":0.3123267018924424}]},"raw":{"call":[{"delta":0.2,"premium":0.7690027070523718,"strike":90.23989171790512,"iv":0.30636917402091257,"gamma":0.03904769589986078,"theta":-0.03672782404677389,"vega":0.06558320741347458,"rho":0.01185348339049564,"breakevenPct":9.24099861116347},{"delta":0.25,"premium":0.8329064541122867,"strike":87.84187091775426,"iv":0.2470209790804519,"gamma":0.05499260532901305,"theta":-0.03426760349512039,"vega":0.07441564400997128,"rho":0.014801523849686755,"breakevenPct":6.439280390476267},{"delta":0.3,"premium":0.9265956550581848,"strike":86.48404344941815,"iv":0.2149845067628275,"gamma":0.0691665037148542,"theta":-0.0331776503612728,"vega":0.08129825723166782,"rho":0.017757824976923565,"breakevenPct":4.921893242935847},{"delta":0.35,"premium":1.0328954341524201,"strike":85.53683652678065,"iv":0.1935367299441123,"gamma":0.08186473859445083,"theta":-0.03240347289061559,"vega":0.0865086906430409,"rho":0.020730170786229633,"breakevenPct":3.91252446991252},{"delta":0.4,"premium":1.1416373424624038,"strike":84.79181328768799,"iv":0.17627217291213418,"gamma":0.09351508583505942,"theta":-0.03146704459928704,"vega":0.09017457242079016,"rho":0.02371848181314028,"breakevenPct":3.1487748560805104},{"delta":0.45,"premium":1.2596752318267035,"strike":84.20162384086649,"iv":0.16321672638988272,"gamma":0.10347287648498395,"theta":-0.030557916853079906,"vega":0.09240300791156188,"rho":0.026729598371553438,"breakevenPct":2.582035660331134},{"delta":0.5,"premium":1.5297397583362604,"strike":83.6596448024648,"iv":0.16581675781978228,"gamma":0.1022885243799629,"theta":-0.031354396778403903,"vega":0.09293820111038412,"rho":0.029910969444904175,"breakevenPct":2.255647640746345},{"delta":0.55,"premium":1.8786897909880946,"strike":83.14268179112875,"iv":0.17654030184816608,"gamma":0.0953225961824998,"theta":-0.03303590400536009,"vega":0.09259478331227744,"rho":0.03318068433639138,"breakevenPct":2.053976082300659},{"delta":0.6,"premium":2.1705246913580245,"strike":82.6275720164609,"iv":0.1767440329218107,"gamma":0.09235720164609053,"theta":-0.032606172839506176,"vega":0.09004197530864198,"rho":0.036339534611368476,"breakevenPct":1.78597183516416},{"delta":0.65,"premium":2.440586419753086,"strike":82.11316872427983,"iv":0.17293744855967078,"gamma":0.09091687242798353,"theta":-0.031371604938271604,"vega":0.08664691358024691,"rho":0.03945612157949918,"breakevenPct":1.4926805409576818},{"delta":0.7,"premium":2.7731681034482754,"strike":81.57974137931035,"iv":0.1700407327586207,"gamma":0.08627133620689656,"theta":-0.029671120689655175,"vega":0.08089892241379311,"rho":0.04257456783628655,"breakevenPct":1.2515988231436592},{"delta":0.75,"premium":3.1233836206896552,"strike":81.04094827586206,"iv":0.16740064655172412,"gamma":0.0807217672413793,"theta":-0.027839224137931034,"vega":0.07448728448275863,"rho":0.04569353850782324,"breakevenPct":1.0252428832864826},{"delta":0.8,"premium":4.234861325115563,"strike":79.85824345146379,"iv":0.1975486902927581,"gamma":0.06014144838212633,"theta":-0.02901956856702619,"vega":0.06550123266563943,"rho":0.04847827939952417,"breakevenPct":0.9397466055529319},{"delta":0.85,"premium":4.83193374422188,"strike":79.08782742681048,"iv":0.19346548536209554,"gamma":0.05112758089368259,"theta":-0.025321571648690294,"vega":0.05463836671802774,"rho":0.05146126024400992,"breakevenPct":0.7316765186404164},{"delta":0.9,"premium":5.432132132132132,"strike":78.33483483483484,"iv":0.1812265765765766,"gamma":0.04025555555555555,"theta":-0.02031036036036036,"vega":0.04062882882882883,"rho":0.054473046714806364,"breakevenPct":0.5482725608232558}],"put":[{"delta":0.1,"premium":0.47036946503993154,"strike":73.37213231436178,"iv":0.3778242799687518,"gamma":0.019169595364685953,"theta":-0.0260741872829467,"vega":0.04035657770698443,"rho":-0.007361491574740382,"breakevenPct":12.49359280217567},{"delta":0.15,"premium":0.8108763782236013,"strike":74.43505512894404,"iv":0.4224460592989689,"gamma":0.02359286490430389,"theta":-0.03827509833561832,"vega":0.05461692060212424,"rho":-0.011021621586924704,"breakevenPct":11.626453002488947},{"delta":0.2,"premium":0.9253147495880037,"strike":77.50629499176007,"iv":0.3384994771854968,"gamma":0.03537083908130154,"theta":-0.03620618173073265,"vega":0.065555169623509,"rho":-0.014651730023164092,"breakevenPct":8.077305969530656},{"delta":0.25,"premium":1.0335327025250378,"strike":79.44710270033384,"iv":0.28470933445965385,"gamma":0.04775469636691113,"theta":-0.03390832199650064,"vega":0.07436793387743053,"rho":-0.018288429979653208,"breakevenPct":5.877587620953013},{"delta":0.3,"premium":1.1521088836709688,"strike":80.7710888367097,"iv":0.24935833071819483,"gamma":0.05961136750773381,"theta":-0.03186560441610207,"vega":0.08136934603647113,"rho":-0.021921599673946475,"breakevenPct":4.430694017012652},{"delta":0.35,"premium":1.2851867238798595,"strike":81.73457815919906,"iv":0.2253404933532054,"gamma":0.07023573377532534,"theta":-0.029993837292060243,"vega":0.08660516550545733,"rho":-0.02554002573432787,"breakevenPct":3.4339235347902077},{"delta":0.4,"premium":1.431160548424892,"strike":82.47182465966618,"iv":0.20759980241226175,"gamma":0.07932269332734379,"theta":-0.028298037795606787,"vega":0.0901954570009022,"rho":-0.029026817783922628,"breakevenPct":2.724199304237297},{"delta":0.45,"premium":1.5932372505543237,"strike":83.11529933481152,"iv":0.19342039911308204,"gamma":0.08695321507760533,"theta":-0.026677161862527714,"vega":0.09269223946784923,"rho":-0.032483041401387025,"breakevenPct":2.1463613287962167},{"delta":0.5,"premium":1.8011086474501108,"strike":83.66962305986696,"iv":0.1858261640798226,"gamma":0.09105521064301551,"theta":-0.025125055432372506,"vega":0.09313569844789357,"rho":-0.03602535998529885,"breakevenPct":1.7305030927583185},{"delta":0.55,"premium":2.0970194647201947,"strike":84.24574209245742,"iv":0.18419975669099756,"gamma":0.09128832116788321,"theta":-0.0242,"vega":0.09256447688564476,"rho":-0.039570010418676874,"breakevenPct":1.3941598654939809},{"delta":0.6,"premium":2.522810218978102,"strike":84.85401459854015,"iv":0.1913773722627737,"gamma":0.0858138686131387,"theta":-0.0242,"vega":0.09049635036496351,"rho":-0.043118100907207996,"breakevenPct":1.1751209581035102},{"delta":0.65,"premium":2.883796821793417,"strike":85.43132803632236,"iv":0.18943371169125992,"gamma":0.08264528944381384,"theta":-0.022129625425652666,"vega":0.08637684449489216,"rho":-0.04665626402421834,"breakevenPct":0.9154566733377757},{"delta":0.7,"premium":3.2243189557321226,"strike":85.99886492622021,"iv":0.18460964812712824,"gamma":0.08020488081725312,"theta":-0.01940544835414302,"vega":0.08160953461975029,"rho":-0.05019129218180105,"breakevenPct":0.6429633220324851},{"delta":0.75,"premium":3.9906137184115527,"strike":86.90072202166066,"iv":0.19684981949458483,"gamma":0.06876083032490973,"theta":-0.018138989169675088,"vega":0.07448429602888086,"rho":-0.05390989625296535,"breakevenPct":0.4802433516554985},{"delta":0.8,"premium":5.30692307692308,"strike":88.32307692307693,"iv":0.2239938461538462,"gamma":0.05335692307692305,"theta":-0.01756769230769231,"vega":0.0656876923076923,"rho":-0.05799673100704163,"breakevenPct":0.3529533644693559},{"delta":0.85,"premium":8.829120879120879,"strike":91.87912087912088,"iv":0.3112142857142857,"gamma":0.03198351648351648,"theta":-0.02077912087912088,"vega":0.054765934065934066,"rho":-0.06373342827021303,"breakevenPct":0.3123267018924424}]}},"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"}}