{"symbol":"FNGG","url":"https://intraalpha.com/companies/FNGG","capturedAt":"2026-10-23T03:17:53.894Z","state":"partial","quote":{"symbol":"FNGG","last_price":249.2473,"prev_close":265.82,"regular_close":249.2473,"change":-16.5727,"change_pct":-6.2346,"regular_change":-16.5727,"regular_change_pct":-6.2346,"extended_change":0,"extended_change_pct":0,"bid":185.41,"ask":300,"bid_size":100,"ask_size":500,"volume":8425,"vwap":252.035988,"open":257.92,"high":257.92,"low":246.94,"close":249.2473,"trade_count":287,"last_trade_at":"2026-10-23T00:00:00.067490609Z","last_quote_at":"2026-10-23T00:00:00.038630807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.790Z","bars":[{"c":269.775,"h":269.8522,"l":269.775,"n":3,"o":269.8522,"t":"2026-10-16T13:40:00Z","v":256,"vw":269.821565},{"c":266.14,"h":266.14,"l":266.14,"n":7,"o":266.14,"t":"2026-10-16T15:05:00Z","v":386,"vw":266.14},{"c":265.335,"h":265.335,"l":265.335,"n":5,"o":265.335,"t":"2026-10-16T15:30:00Z","v":247,"vw":265.335},{"c":259.72,"h":260,"l":259.72,"n":15,"o":260,"t":"2026-10-16T17:15:00Z","v":860,"vw":259.814755},{"c":256.435,"h":256.445,"l":256.43,"n":11,"o":256.435,"t":"2026-10-16T19:05:00Z","v":1952,"vw":256.436797},{"c":263.37,"h":263.37,"l":263.37,"n":2,"o":263.37,"t":"2026-10-19T13:30:00Z","v":112,"vw":263.37},{"c":267.87,"h":267.92,"l":267.87,"n":3,"o":267.92,"t":"2026-10-19T14:50:00Z","v":493,"vw":267.880225},{"c":269.0674,"h":269.0674,"l":269.0674,"n":1,"o":269.0674,"t":"2026-10-19T15:10:00Z","v":120,"vw":269.0674},{"c":268.975,"h":268.975,"l":268.975,"n":3,"o":268.975,"t":"2026-10-19T15:20:00Z","v":128,"vw":268.975},{"c":270.08,"h":270.08,"l":270.08,"n":3,"o":270.08,"t":"2026-10-19T15:45:00Z","v":102,"vw":270.08},{"c":268.3296,"h":268.3296,"l":268.3296,"n":2,"o":268.3296,"t":"2026-10-19T16:25:00Z","v":121,"vw":268.3296},{"c":267.89,"h":267.98,"l":267.89,"n":6,"o":267.98,"t":"2026-10-19T19:45:00Z","v":1000,"vw":267.913333},{"c":267.5,"h":267.5,"l":267.5,"n":1,"o":267.5,"t":"2026-10-19T20:00:00Z","v":100,"vw":267.5},{"c":265.535,"h":265.535,"l":265.535,"n":2,"o":265.535,"t":"2026-10-20T14:05:00Z","v":145,"vw":265.535},{"c":267.0799,"h":267.0799,"l":267.0799,"n":1,"o":267.0799,"t":"2026-10-20T14:20:00Z","v":100,"vw":267.0799},{"c":268,"h":268,"l":268,"n":3,"o":268,"t":"2026-10-20T14:25:00Z","v":112,"vw":268},{"c":262.3364,"h":262.3364,"l":262.3364,"n":2,"o":262.3364,"t":"2026-10-20T19:55:00Z","v":103,"vw":262.3364},{"c":266.98,"h":266.98,"l":266.98,"n":2,"o":266.98,"t":"2026-10-21T19:50:00Z","v":132,"vw":266.98},{"c":265.82,"h":265.82,"l":265.82,"n":2,"o":265.82,"t":"2026-10-21T19:55:00Z","v":653,"vw":265.82},{"c":257.92,"h":257.92,"l":257.92,"n":6,"o":257.92,"t":"2026-10-22T13:30:00Z","v":364,"vw":257.92},{"c":256.565,"h":256.565,"l":256.565,"n":2,"o":256.565,"t":"2026-10-22T14:10:00Z","v":255,"vw":256.565},{"c":253.755,"h":253.755,"l":253.75,"n":5,"o":253.75,"t":"2026-10-22T14:25:00Z","v":1662,"vw":253.751982},{"c":252,"h":252,"l":252,"n":4,"o":252,"t":"2026-10-22T14:35:00Z","v":257,"vw":252},{"c":251.8,"h":251.8,"l":251.8,"n":3,"o":251.8,"t":"2026-10-22T14:55:00Z","v":103,"vw":251.8},{"c":251.73,"h":251.81,"l":251.73,"n":4,"o":251.81,"t":"2026-10-22T15:40:00Z","v":301,"vw":251.76},{"c":252.155,"h":252.155,"l":252.155,"n":5,"o":252.155,"t":"2026-10-22T16:35:00Z","v":1051,"vw":252.155},{"c":249.76,"h":249.76,"l":249.76,"n":11,"o":249.76,"t":"2026-10-22T16:50:00Z","v":270,"vw":249.76},{"c":248.02,"h":248.46,"l":248.02,"n":5,"o":248.46,"t":"2026-10-22T18:50:00Z","v":561,"vw":248.108},{"c":248,"h":248,"l":248,"n":3,"o":248,"t":"2026-10-22T18:55:00Z","v":202,"vw":248},{"c":248.3,"h":248.3,"l":248.3,"n":4,"o":248.3,"t":"2026-10-22T19:25:00Z","v":264,"vw":248.3},{"c":246.94,"h":246.94,"l":246.94,"n":5,"o":246.94,"t":"2026-10-22T19:45:00Z","v":270,"vw":246.94},{"c":247.9906,"h":247.9906,"l":247.9906,"n":8,"o":247.9906,"t":"2026-10-22T19:50:00Z","v":186,"vw":247.9906}],"history":[{"c":152.4055,"h":152.4055,"l":149.36,"n":203,"o":149.36,"t":"2024-10-21T04:00:00Z","v":13308,"vw":150.396408},{"c":153.4545,"h":153.98,"l":150.44,"n":242,"o":151.54,"t":"2024-10-22T04:00:00Z","v":10219,"vw":152.530234},{"c":146.13,"h":151.43,"l":145.18,"n":466,"o":150.82,"t":"2024-10-23T04:00:00Z","v":10734,"vw":147.314161},{"c":148.51,"h":149.1299,"l":147.605,"n":254,"o":149,"t":"2024-10-24T04:00:00Z","v":6671,"vw":148.29288},{"c":149.9173,"h":153.62,"l":149.18,"n":330,"o":151.4799,"t":"2024-10-25T04:00:00Z","v":13122,"vw":152.18304},{"c":150.014,"h":152.24,"l":150,"n":257,"o":152.24,"t":"2024-10-28T04:00:00Z","v":7849,"vw":150.823188},{"c":155.43,"h":155.84,"l":149.7,"n":296,"o":150.89,"t":"2024-10-29T04:00:00Z","v":10826,"vw":154.075505},{"c":154.25,"h":157.87,"l":154.25,"n":301,"o":157.87,"t":"2024-10-30T04:00:00Z","v":12626,"vw":156.271876},{"c":144.76,"h":150.5,"l":144.75,"n":448,"o":150.5,"t":"2024-10-31T04:00:00Z","v":9562,"vw":147.167103},{"c":147.67,"h":149.39,"l":145.94,"n":247,"o":146.17,"t":"2024-11-01T04:00:00Z","v":9193,"vw":147.550985},{"c":146.221,"h":148.16,"l":145.66,"n":238,"o":146.32,"t":"2024-11-04T05:00:00Z","v":4964,"vw":147.013831},{"c":151.149,"h":151.26,"l":147.85,"n":250,"o":147.85,"t":"2024-11-05T05:00:00Z","v":11199,"vw":149.941028},{"c":160.13,"h":160.13,"l":155,"n":414,"o":155.74,"t":"2024-11-06T05:00:00Z","v":14362,"vw":157.781549},{"c":166.37,"h":167.2102,"l":161.01,"n":492,"o":161.26,"t":"2024-11-07T05:00:00Z","v":18092,"vw":164.668556},{"c":164.43,"h":166.37,"l":162.14,"n":486,"o":165.56,"t":"2024-11-08T05:00:00Z","v":13869,"vw":164.9389},{"c":164.758,"h":165.23,"l":162.37,"n":449,"o":165.13,"t":"2024-11-11T05:00:00Z","v":13542,"vw":163.625012},{"c":167.19,"h":167.52,"l":164.97,"n":426,"o":164.97,"t":"2024-11-12T05:00:00Z","v":22838,"vw":165.967021},{"c":166.45,"h":170.87,"l":166.45,"n":344,"o":167.19,"t":"2024-11-13T05:00:00Z","v":10700,"vw":169.07333},{"c":165.733,"h":167.7,"l":165.41,"n":273,"o":166.42,"t":"2024-11-14T05:00:00Z","v":12831,"vw":166.526485},{"c":157.12,"h":161.72,"l":155.1823,"n":675,"o":161.69,"t":"2024-11-15T05:00:00Z","v":15664,"vw":158.164171},{"c":159.1,"h":160.39,"l":154.01,"n":302,"o":157.61,"t":"2024-11-18T05:00:00Z","v":6279,"vw":157.989145},{"c":164.6268,"h":164.76,"l":157.7,"n":253,"o":157.7,"t":"2024-11-19T05:00:00Z","v":7840,"vw":163.427089},{"c":163.6028,"h":165.59,"l":159.27,"n":413,"o":165.59,"t":"2024-11-20T05:00:00Z","v":15216,"vw":161.464345},{"c":163.33,"h":166.5,"l":159.18,"n":325,"o":166.5,"t":"2024-11-21T05:00:00Z","v":19263,"vw":163.07473},{"c":163.72,"h":164.02,"l":162.4,"n":169,"o":162.4,"t":"2024-11-22T05:00:00Z","v":3383,"vw":163.330377},{"c":161.8647,"h":166.12,"l":160.94,"n":327,"o":166.12,"t":"2024-11-25T05:00:00Z","v":11833,"vw":163.227416},{"c":165.6752,"h":166.08,"l":162.89,"n":256,"o":162.89,"t":"2024-11-26T05:00:00Z","v":11849,"vw":165.255333},{"c":160.6182,"h":164.09,"l":158.3844,"n":395,"o":164.09,"t":"2024-11-27T05:00:00Z","v":14851,"vw":159.798642},{"c":163.4017,"h":163.43,"l":161.0248,"n":208,"o":161.39,"t":"2024-11-29T05:00:00Z","v":8339,"vw":161.884637},{"c":167.55,"h":168.27,"l":163.68,"n":892,"o":163.68,"t":"2024-12-02T05:00:00Z","v":61290,"vw":167.583941},{"c":171,"h":171,"l":166.22,"n":722,"o":167.49,"t":"2024-12-03T05:00:00Z","v":46566,"vw":168.846878},{"c":178.402,"h":179.39,"l":173.29,"n":1436,"o":173.29,"t":"2024-12-04T05:00:00Z","v":83145,"vw":176.323905},{"c":179.0599,"h":180.111,"l":177.55,"n":943,"o":178.59,"t":"2024-12-05T05:00:00Z","v":39117,"vw":178.847004},{"c":182.9681,"h":183.9999,"l":179.04,"n":1004,"o":179.04,"t":"2024-12-06T05:00:00Z","v":53289,"vw":182.235365},{"c":179.43,"h":182.5,"l":176.01,"n":845,"o":181.85,"t":"2024-12-09T05:00:00Z","v":47616,"vw":179.280981},{"c":178.2659,"h":184.25,"l":177.05,"n":1069,"o":180.73,"t":"2024-12-10T05:00:00Z","v":50707,"vw":180.793022},{"c":189.27,"h":189.89,"l":181.89,"n":1997,"o":181.89,"t":"2024-12-11T05:00:00Z","v":122455,"vw":186.638247},{"c":187.572,"h":188.52,"l":185.6086,"n":663,"o":187.71,"t":"2024-12-12T05:00:00Z","v":42162,"vw":187.221802},{"c":192.4003,"h":195.1789,"l":188.99,"n":858,"o":192.58,"t":"2024-12-13T05:00:00Z","v":51407,"vw":192.819011},{"c":202.2331,"h":204.8085,"l":195.01,"n":1166,"o":195.01,"t":"2024-12-16T05:00:00Z","v":52317,"vw":199.532963},{"c":197.975,"h":200.26,"l":195.8,"n":1066,"o":200,"t":"2024-12-17T05:00:00Z","v":54306,"vw":197.177398},{"c":181.92,"h":198.89,"l":177.51,"n":1842,"o":198.89,"t":"2024-12-18T05:00:00Z","v":92040,"vw":189.315605},{"c":183.98,"h":188.58,"l":182.1601,"n":1163,"o":188.58,"t":"2024-12-19T05:00:00Z","v":51008,"vw":185.126045},{"c":185.1,"h":191.9521,"l":178.52,"n":2185,"o":178.65,"t":"2024-12-20T05:00:00Z","v":134003,"vw":187.03638},{"c":191.56,"h":193.1173,"l":185.5,"n":847,"o":188.68,"t":"2024-12-23T05:00:00Z","v":41610,"vw":189.267683},{"c":196.38,"h":196.4,"l":192.6798,"n":658,"o":193.77,"t":"2024-12-24T05:00:00Z","v":22494,"vw":194.736532},{"c":196.14,"h":197.3551,"l":193.18,"n":674,"o":196.15,"t":"2024-12-26T05:00:00Z","v":31697,"vw":195.450242},{"c":189.9233,"h":194.23,"l":184.72,"n":1646,"o":194.23,"t":"2024-12-27T05:00:00Z","v":82712,"vw":188.015699},{"c":185.9654,"h":188.32,"l":181.3819,"n":1581,"o":182.46,"t":"2024-12-30T05:00:00Z","v":132515,"vw":186.709557},{"c":179.985,"h":186.98,"l":178.86,"n":1359,"o":186.98,"t":"2024-12-31T05:00:00Z","v":123869,"vw":182.572479},{"c":181.85,"h":186.84,"l":177.6001,"n":960,"o":184.15,"t":"2025-01-02T05:00:00Z","v":60703,"vw":181.890024},{"c":187.84,"h":188.71,"l":184,"n":1585,"o":184.75,"t":"2025-01-03T05:00:00Z","v":115800,"vw":186.432418},{"c":191.93,"h":195.395,"l":189,"n":1417,"o":192.07,"t":"2025-01-06T05:00:00Z","v":72107,"vw":192.947686},{"c":185.19,"h":195.45,"l":183.02,"n":1635,"o":195.45,"t":"2025-01-07T05:00:00Z","v":98413,"vw":187.581685},{"c":183.73,"h":186,"l":180.61,"n":740,"o":184.43,"t":"2025-01-08T05:00:00Z","v":34976,"vw":184.041119},{"c":176.26,"h":180.88,"l":172.01,"n":1293,"o":180.88,"t":"2025-01-10T05:00:00Z","v":66168,"vw":176.536822},{"c":174.0361,"h":174.1399,"l":169.7504,"n":801,"o":170.8,"t":"2025-01-13T05:00:00Z","v":41184,"vw":171.42748},{"c":172.088,"h":177.13,"l":170.037,"n":493,"o":176.51,"t":"2025-01-14T05:00:00Z","v":20326,"vw":173.258101},{"c":182.03,"h":182.95,"l":177.2256,"n":833,"o":178.78,"t":"2025-01-15T05:00:00Z","v":35808,"vw":180.634865},{"c":179.02,"h":185.1,"l":178.7992,"n":534,"o":185.1,"t":"2025-01-16T05:00:00Z","v":27393,"vw":182.291795},{"c":183.7796,"h":185.74,"l":179.9774,"n":740,"o":185.74,"t":"2025-01-17T05:00:00Z","v":46026,"vw":183.462217},{"c":188.88,"h":189.0106,"l":183.1218,"n":740,"o":187.05,"t":"2025-01-21T05:00:00Z","v":40262,"vw":187.265704},{"c":198.04,"h":200.3,"l":194.62,"n":1139,"o":197.39,"t":"2025-01-22T05:00:00Z","v":51958,"vw":197.738791},{"c":200.08,"h":200.08,"l":195.2315,"n":571,"o":196.89,"t":"2025-01-23T05:00:00Z","v":30173,"vw":197.477159},{"c":199.285,"h":203.4799,"l":197.105,"n":679,"o":202.07,"t":"2025-01-24T05:00:00Z","v":28368,"vw":200.012619},{"c":184.456,"h":189.99,"l":180.42,"n":1813,"o":180.77,"t":"2025-01-27T05:00:00Z","v":76757,"vw":184.460397},{"c":197.52,"h":198.2856,"l":184.285,"n":1055,"o":187.41,"t":"2025-01-28T05:00:00Z","v":55045,"vw":193.475032},{"c":192.75,"h":196,"l":189.5,"n":661,"o":195.66,"t":"2025-01-29T05:00:00Z","v":29002,"vw":192.786226},{"c":188.77,"h":192.87,"l":184.61,"n":622,"o":191.5,"t":"2025-01-30T05:00:00Z","v":18865,"vw":189.428213},{"c":190.1252,"h":196.5065,"l":189.3466,"n":617,"o":192.64,"t":"2025-01-31T05:00:00Z","v":27991,"vw":193.616769},{"c":186.56,"h":188.8831,"l":181.53,"n":641,"o":181.76,"t":"2025-02-03T05:00:00Z","v":19448,"vw":184.784175},{"c":192.5652,"h":193.11,"l":189.12,"n":393,"o":189.12,"t":"2025-02-04T05:00:00Z","v":24928,"vw":190.067284},{"c":193.9616,"h":193.9616,"l":190,"n":308,"o":190.13,"t":"2025-02-05T05:00:00Z","v":7073,"vw":191.912773},{"c":196.53,"h":197.09,"l":193.7325,"n":424,"o":195.36,"t":"2025-02-06T05:00:00Z","v":12407,"vw":195.319064},{"c":191.5401,"h":199.2568,"l":190.88,"n":622,"o":196.94,"t":"2025-02-07T05:00:00Z","v":20519,"vw":194.292622},{"c":197.3389,"h":198.54,"l":194.26,"n":447,"o":194.68,"t":"2025-02-10T05:00:00Z","v":14470,"vw":196.130582},{"c":196.4702,"h":198.12,"l":194.007,"n":303,"o":195.17,"t":"2025-02-11T05:00:00Z","v":9128,"vw":195.801092},{"c":196.485,"h":196.485,"l":191.8201,"n":316,"o":192.54,"t":"2025-02-12T05:00:00Z","v":10073,"vw":193.168848},{"c":202.23,"h":202.2542,"l":195.06,"n":1139,"o":196.63,"t":"2025-02-13T05:00:00Z","v":63189,"vw":200.638488},{"c":203.42,"h":204.19,"l":197.03,"n":1215,"o":202,"t":"2025-02-14T05:00:00Z","v":60109,"vw":202.04364},{"c":200.01,"h":204.27,"l":196.27,"n":1526,"o":204.27,"t":"2025-02-18T05:00:00Z","v":76150,"vw":199.121267},{"c":199.61,"h":199.765,"l":195.47,"n":592,"o":199.12,"t":"2025-02-19T05:00:00Z","v":24600,"vw":197.702285},{"c":195.8663,"h":199.57,"l":191.6923,"n":725,"o":199.57,"t":"2025-02-20T05:00:00Z","v":24001,"vw":194.400069},{"c":184.2,"h":195.7,"l":183.0938,"n":1101,"o":195.7,"t":"2025-02-21T05:00:00Z","v":33084,"vw":187.745325},{"c":176.79,"h":186.51,"l":176.49,"n":1128,"o":186.51,"t":"2025-02-24T05:00:00Z","v":47077,"vw":179.714417},{"c":171.41,"h":175.6,"l":166.2177,"n":1417,"o":175.08,"t":"2025-02-25T05:00:00Z","v":61071,"vw":169.252695},{"c":176.66,"h":180.31,"l":173.25,"n":739,"o":174,"t":"2025-02-26T05:00:00Z","v":37181,"vw":177.165446},{"c":164.49,"h":181.34,"l":164.19,"n":1084,"o":181.34,"t":"2025-02-27T05:00:00Z","v":38095,"vw":172.227655},{"c":169.2858,"h":169.2858,"l":160.69,"n":843,"o":164.19,"t":"2025-02-28T05:00:00Z","v":30725,"vw":163.413195},{"c":159.34,"h":173,"l":157.28,"n":1056,"o":172.91,"t":"2025-03-03T05:00:00Z","v":39885,"vw":164.653789},{"c":159.28,"h":163.7,"l":152,"n":1185,"o":156.06,"t":"2025-03-04T05:00:00Z","v":44955,"vw":156.768115},{"c":162.94,"h":164,"l":155.7247,"n":668,"o":159.34,"t":"2025-03-05T05:00:00Z","v":20933,"vw":161.110308},{"c":148.07,"h":159.83,"l":148.07,"n":1026,"o":156.16,"t":"2025-03-06T05:00:00Z","v":40397,"vw":154.949356},{"c":149.66,"h":150.76,"l":141.34,"n":756,"o":149.56,"t":"2025-03-07T05:00:00Z","v":34157,"vw":146.553355},{"c":135.6326,"h":142.28,"l":132.018,"n":1162,"o":142.28,"t":"2025-03-10T04:00:00Z","v":62742,"vw":135.829472},{"c":139.8005,"h":144.5,"l":135.66,"n":837,"o":136.2,"t":"2025-03-11T04:00:00Z","v":58946,"vw":141.123753},{"c":148.06,"h":148.85,"l":144.5,"n":555,"o":147,"t":"2025-03-12T04:00:00Z","v":25873,"vw":147.008765},{"c":138.501,"h":146.15,"l":138,"n":554,"o":146.15,"t":"2025-03-13T04:00:00Z","v":16257,"vw":142.18026},{"c":148.1231,"h":148.16,"l":143.29,"n":651,"o":143.29,"t":"2025-03-14T04:00:00Z","v":23024,"vw":146.112489},{"c":148.33,"h":151.25,"l":146.96,"n":597,"o":146.96,"t":"2025-03-17T04:00:00Z","v":44494,"vw":148.169768},{"c":142.4701,"h":146.19,"l":140.9,"n":440,"o":146.19,"t":"2025-03-18T04:00:00Z","v":13209,"vw":143.732499},{"c":148.43,"h":151,"l":142.53,"n":386,"o":144.3,"t":"2025-03-19T04:00:00Z","v":24984,"vw":146.764719},{"c":146.09,"h":150.9107,"l":144.7,"n":353,"o":146.15,"t":"2025-03-20T04:00:00Z","v":12246,"vw":148.118839},{"c":147.65,"h":147.69,"l":141.89,"n":341,"o":141.89,"t":"2025-03-21T04:00:00Z","v":19191,"vw":145.156913},{"c":153.6,"h":154.8773,"l":150.87,"n":422,"o":152.87,"t":"2025-03-24T04:00:00Z","v":11699,"vw":152.824595},{"c":156.235,"h":157.52,"l":154.36,"n":563,"o":154.36,"t":"2025-03-25T04:00:00Z","v":14968,"vw":156.334798},{"c":147.2017,"h":155.07,"l":146.375,"n":546,"o":155.07,"t":"2025-03-26T04:00:00Z","v":19064,"vw":149.276092},{"c":144.6209,"h":147.255,"l":143.41,"n":338,"o":145.64,"t":"2025-03-27T04:00:00Z","v":13733,"vw":145.115811},{"c":134.7096,"h":143.09,"l":133.9191,"n":840,"o":142,"t":"2025-03-28T04:00:00Z","v":30059,"vw":136.629721},{"c":133.16,"h":134.15,"l":124.72,"n":727,"o":128.46,"t":"2025-03-31T04:00:00Z","v":37256,"vw":129.44026},{"c":137.18,"h":137.18,"l":132,"n":376,"o":132.13,"t":"2025-04-01T04:00:00Z","v":20955,"vw":134.671825},{"c":139.7525,"h":141.965,"l":132.79,"n":435,"o":132.79,"t":"2025-04-02T04:00:00Z","v":19835,"vw":138.827633},{"c":121.2367,"h":126.2098,"l":120.7046,"n":948,"o":123.85,"t":"2025-04-03T04:00:00Z","v":35627,"vw":123.66618},{"c":107.3765,"h":113.565,"l":106.7327,"n":1572,"o":112.64,"t":"2025-04-04T04:00:00Z","v":50524,"vw":109.992555},{"c":109.67,"h":119.0345,"l":96.49,"n":1343,"o":97.4,"t":"2025-04-07T04:00:00Z","v":87291,"vw":106.32206},{"c":107.3061,"h":122.85,"l":104.27,"n":964,"o":120.14,"t":"2025-04-08T04:00:00Z","v":44601,"vw":115.331449},{"c":137.32,"h":137.67,"l":107.6,"n":1162,"o":107.6,"t":"2025-04-09T04:00:00Z","v":64987,"vw":124.403898},{"c":124.08,"h":129.5,"l":118.0587,"n":953,"o":129.19,"t":"2025-04-10T04:00:00Z","v":46677,"vw":125.18019},{"c":129.6455,"h":129.7206,"l":121.8609,"n":489,"o":123.52,"t":"2025-04-11T04:00:00Z","v":19818,"vw":127.284846},{"c":129.8575,"h":136.27,"l":127.575,"n":596,"o":136.27,"t":"2025-04-14T04:00:00Z","v":24217,"vw":133.305356},{"c":131.5162,"h":133.7,"l":130.25,"n":260,"o":130.25,"t":"2025-04-15T04:00:00Z","v":7687,"vw":132.355391},{"c":122.8099,"h":127.46,"l":119.01,"n":503,"o":125,"t":"2025-04-16T04:00:00Z","v":15523,"vw":123.603407},{"c":120.2348,"h":123.61,"l":119.0734,"n":421,"o":123.23,"t":"2025-04-17T04:00:00Z","v":16088,"vw":121.172603},{"c":114.5163,"h":117.32,"l":111.8404,"n":543,"o":115.69,"t":"2025-04-21T04:00:00Z","v":21293,"vw":114.136841},{"c":120.7614,"h":122.8396,"l":117.28,"n":432,"o":117.28,"t":"2025-04-22T04:00:00Z","v":16825,"vw":119.923087},{"c":129.24,"h":133.9,"l":127.99,"n":592,"o":130.96,"t":"2025-04-23T04:00:00Z","v":27546,"vw":130.816391},{"c":142.61,"h":142.61,"l":132.92,"n":823,"o":132.92,"t":"2025-04-24T04:00:00Z","v":52928,"vw":140.015808},{"c":147.3,"h":147.58,"l":142.7,"n":843,"o":145.25,"t":"2025-04-25T04:00:00Z","v":38163,"vw":145.386086},{"c":146.39,"h":148.36,"l":142.4617,"n":794,"o":148.36,"t":"2025-04-28T04:00:00Z","v":21506,"vw":144.770268},{"c":147.9174,"h":148.46,"l":144.25,"n":438,"o":145.03,"t":"2025-04-29T04:00:00Z","v":20357,"vw":147.359473},{"c":149.1,"h":149.1,"l":139.0997,"n":482,"o":141.98,"t":"2025-04-30T04:00:00Z","v":21834,"vw":143.824654},{"c":153.97,"h":157.53,"l":153.505,"n":831,"o":155.16,"t":"2025-05-01T04:00:00Z","v":34702,"vw":156.072035},{"c":158.9,"h":160.4819,"l":156.3872,"n":674,"o":157.98,"t":"2025-05-02T04:00:00Z","v":14059,"vw":159.003793},{"c":156.7,"h":159.235,"l":155.74,"n":467,"o":155.74,"t":"2025-05-05T04:00:00Z","v":12622,"vw":158.193348},{"c":155.6566,"h":157.19,"l":152.69,"n":411,"o":152.69,"t":"2025-05-06T04:00:00Z","v":13437,"vw":154.725474},{"c":154.4,"h":156.72,"l":151.265,"n":477,"o":154.56,"t":"2025-05-07T04:00:00Z","v":79356,"vw":154.123685},{"c":159.19,"h":161.99,"l":154.55,"n":627,"o":157.91,"t":"2025-05-08T04:00:00Z","v":50113,"vw":158.303947},{"c":154.29,"h":157.8,"l":153.48,"n":582,"o":157.52,"t":"2025-05-09T04:00:00Z","v":39455,"vw":156.512507},{"c":166.74,"h":168.89,"l":163.49,"n":916,"o":166.89,"t":"2025-05-12T04:00:00Z","v":31669,"vw":165.670383},{"c":176.72,"h":178.43,"l":169.985,"n":1230,"o":170.44,"t":"2025-05-13T04:00:00Z","v":58194,"vw":175.691678},{"c":179.07,"h":179.5107,"l":176.39,"n":692,"o":176.72,"t":"2025-05-14T04:00:00Z","v":27037,"vw":178.14292},{"c":177.49,"h":180.1946,"l":173.0294,"n":590,"o":175.92,"t":"2025-05-15T04:00:00Z","v":32858,"vw":176.636219},{"c":179.04,"h":179.07,"l":176.12,"n":399,"o":178.8929,"t":"2025-05-16T04:00:00Z","v":15334,"vw":178.157299},{"c":178.8978,"h":179.22,"l":172.79,"n":509,"o":172.79,"t":"2025-05-19T04:00:00Z","v":15412,"vw":176.80414},{"c":177.0731,"h":177.775,"l":175.04,"n":356,"o":176.74,"t":"2025-05-20T04:00:00Z","v":11558,"vw":176.699851},{"c":174.915,"h":181.02,"l":173.81,"n":466,"o":174.4,"t":"2025-05-21T04:00:00Z","v":13761,"vw":178.256503},{"c":176.4869,"h":179,"l":174.31,"n":649,"o":174.31,"t":"2025-05-22T04:00:00Z","v":30473,"vw":178.113734},{"c":173.65,"h":175.6512,"l":170.03,"n":526,"o":170.03,"t":"2025-05-23T04:00:00Z","v":17687,"vw":173.339623},{"c":182.3845,"h":182.92,"l":178.27,"n":670,"o":179.02,"t":"2025-05-27T04:00:00Z","v":17004,"vw":181.268923},{"c":183.84,"h":185.18,"l":181.92,"n":585,"o":182.97,"t":"2025-05-28T04:00:00Z","v":12080,"vw":183.234601},{"c":181.67,"h":188.97,"l":180.68,"n":709,"o":188.97,"t":"2025-05-29T04:00:00Z","v":28185,"vw":183.486197},{"c":182.16,"h":182.58,"l":175.72,"n":582,"o":182.22,"t":"2025-05-30T04:00:00Z","v":18268,"vw":179.832499},{"c":186.82,"h":187,"l":180.79,"n":402,"o":180.79,"t":"2025-06-02T04:00:00Z","v":8912,"vw":184.490012},{"c":189.2,"h":190.32,"l":186.335,"n":498,"o":187.62,"t":"2025-06-03T04:00:00Z","v":9780,"vw":189.004679},{"c":190.14,"h":190.72,"l":187.81,"n":358,"o":187.81,"t":"2025-06-04T04:00:00Z","v":10925,"vw":189.883689},{"c":190.23,"h":194.63,"l":188.89,"n":672,"o":191.3,"t":"2025-06-05T04:00:00Z","v":25291,"vw":191.518806},{"c":192.6804,"h":195,"l":191.8801,"n":457,"o":192.46,"t":"2025-06-06T04:00:00Z","v":19857,"vw":193.384784},{"c":192.2051,"h":194.0699,"l":191.8,"n":411,"o":193.27,"t":"2025-06-09T04:00:00Z","v":10641,"vw":192.635808},{"c":192.08,"h":192.73,"l":187.9376,"n":360,"o":192.08,"t":"2025-06-10T04:00:00Z","v":13657,"vw":191.630724},{"c":193.03,"h":196,"l":191.87,"n":612,"o":193.64,"t":"2025-06-11T04:00:00Z","v":13324,"vw":194.243447},{"c":194.58,"h":195.37,"l":190.91,"n":391,"o":190.91,"t":"2025-06-12T04:00:00Z","v":21354,"vw":193.295422},{"c":189.58,"h":193.39,"l":188.75,"n":554,"o":189.3,"t":"2025-06-13T04:00:00Z","v":22592,"vw":191.403992},{"c":195.5,"h":195.75,"l":191.21,"n":493,"o":192.35,"t":"2025-06-16T04:00:00Z","v":19060,"vw":193.758809},{"c":193.57,"h":195.5,"l":192.76,"n":369,"o":192.76,"t":"2025-06-17T04:00:00Z","v":9019,"vw":194.030333},{"c":191.99,"h":195.78,"l":191.97,"n":353,"o":194.12,"t":"2025-06-18T04:00:00Z","v":11492,"vw":194.091965},{"c":188.5467,"h":194.55,"l":188.09,"n":469,"o":191.99,"t":"2025-06-20T04:00:00Z","v":18170,"vw":190.565758},{"c":192.88,"h":192.88,"l":184.27,"n":593,"o":187.84,"t":"2025-06-23T04:00:00Z","v":19518,"vw":189.522775},{"c":197.555,"h":198,"l":195.465,"n":481,"o":195.51,"t":"2025-06-24T04:00:00Z","v":15893,"vw":197.00864},{"c":200.9464,"h":202.81,"l":199.07,"n":720,"o":199.07,"t":"2025-06-25T04:00:00Z","v":24382,"vw":201.144964},{"c":206.9,"h":207.47,"l":202.05,"n":593,"o":202.94,"t":"2025-06-26T04:00:00Z","v":15720,"vw":205.77534},{"c":210.5637,"h":210.755,"l":206.0725,"n":555,"o":208.75,"t":"2025-06-27T04:00:00Z","v":16286,"vw":208.781616},{"c":213.7,"h":214.82,"l":211.7,"n":621,"o":214.82,"t":"2025-06-30T04:00:00Z","v":15991,"vw":212.885303},{"c":205.78,"h":212.68,"l":203.26,"n":765,"o":211.95,"t":"2025-07-01T04:00:00Z","v":28043,"vw":208.338077},{"c":209.01,"h":209.08,"l":204.44,"n":441,"o":204.44,"t":"2025-07-02T04:00:00Z","v":11127,"vw":208.228436},{"c":215.6,"h":216,"l":210.64,"n":433,"o":210.64,"t":"2025-07-03T04:00:00Z","v":12464,"vw":214.961181},{"c":211.8,"h":215.3,"l":210.45,"n":672,"o":213.26,"t":"2025-07-07T04:00:00Z","v":53986,"vw":212.02785},{"c":209.83,"h":212.93,"l":209.04,"n":369,"o":212.93,"t":"2025-07-08T04:00:00Z","v":9846,"vw":210.682035},{"c":215.11,"h":215.88,"l":211.18,"n":329,"o":211.18,"t":"2025-07-09T04:00:00Z","v":9566,"vw":214.429577},{"c":209.42,"h":215.94,"l":208.04,"n":421,"o":215.94,"t":"2025-07-10T04:00:00Z","v":11978,"vw":211.029818},{"c":207.8811,"h":209.79,"l":206.6848,"n":333,"o":207.95,"t":"2025-07-11T04:00:00Z","v":13988,"vw":208.650995},{"c":208.9503,"h":210.02,"l":205.13,"n":447,"o":206.31,"t":"2025-07-14T04:00:00Z","v":19164,"vw":208.397854},{"c":211.14,"h":213.59,"l":211.14,"n":360,"o":213.59,"t":"2025-07-15T04:00:00Z","v":15993,"vw":212.777782},{"c":210.6717,"h":211.68,"l":208.1002,"n":341,"o":211.68,"t":"2025-07-16T04:00:00Z","v":13316,"vw":210.363682},{"c":213.17,"h":214.11,"l":210.46,"n":354,"o":211.44,"t":"2025-07-17T04:00:00Z","v":8419,"vw":212.728012},{"c":211.6925,"h":212.38,"l":208.7409,"n":327,"o":212.38,"t":"2025-07-18T04:00:00Z","v":10928,"vw":210.537887},{"c":215.7713,"h":216.675,"l":212,"n":420,"o":212,"t":"2025-07-21T04:00:00Z","v":15923,"vw":215.740346},{"c":210.5926,"h":217.11,"l":209.1401,"n":410,"o":217.11,"t":"2025-07-22T04:00:00Z","v":9535,"vw":211.578155},{"c":211,"h":211.23,"l":207.8431,"n":302,"o":208.33,"t":"2025-07-23T04:00:00Z","v":5914,"vw":209.700021},{"c":216.4551,"h":218.76,"l":214.386,"n":345,"o":217.56,"t":"2025-07-24T04:00:00Z","v":6362,"vw":216.426415},{"c":215.5136,"h":217.1,"l":215.51,"n":284,"o":216.73,"t":"2025-07-25T04:00:00Z","v":13742,"vw":216.230852},{"c":218.3552,"h":219.4545,"l":216.56,"n":345,"o":216.56,"t":"2025-07-28T04:00:00Z","v":7672,"vw":217.699538},{"c":216.3867,"h":222.4447,"l":215.75,"n":341,"o":220.22,"t":"2025-07-29T04:00:00Z","v":10081,"vw":218.098418},{"c":217.55,"h":218.2,"l":215.2,"n":317,"o":217.41,"t":"2025-07-30T04:00:00Z","v":12636,"vw":217.408364},{"c":219.2,"h":229.6,"l":218.33,"n":447,"o":229.6,"t":"2025-07-31T04:00:00Z","v":16339,"vw":224.762647},{"c":207.07,"h":211.67,"l":205.53,"n":996,"o":211.18,"t":"2025-08-01T04:00:00Z","v":40970,"vw":208.204908},{"c":214.8191,"h":215.48,"l":210.78,"n":658,"o":210.78,"t":"2025-08-04T04:00:00Z","v":54675,"vw":214.11525},{"c":209.9213,"h":216.6,"l":209.91,"n":433,"o":215.89,"t":"2025-08-05T04:00:00Z","v":8322,"vw":211.797226},{"c":218.26,"h":218.32,"l":210.75,"n":402,"o":210.75,"t":"2025-08-06T04:00:00Z","v":10878,"vw":215.985598},{"c":215.2551,"h":221.7099,"l":214.06,"n":391,"o":221.29,"t":"2025-08-07T04:00:00Z","v":9143,"vw":219.100527},{"c":220.5345,"h":220.6396,"l":217.37,"n":311,"o":217.37,"t":"2025-08-08T04:00:00Z","v":11387,"vw":219.774218},{"c":218.95,"h":222.97,"l":218.32,"n":502,"o":219.21,"t":"2025-08-11T04:00:00Z","v":13395,"vw":220.789802},{"c":224.6838,"h":225,"l":218.62,"n":443,"o":220.73,"t":"2025-08-12T04:00:00Z","v":11710,"vw":222.591204},{"c":222.844,"h":226.7965,"l":221.67,"n":434,"o":226,"t":"2025-08-13T04:00:00Z","v":12392,"vw":223.6433},{"c":224.85,"h":226.28,"l":222.1,"n":384,"o":222.1,"t":"2025-08-14T04:00:00Z","v":12941,"vw":224.716727},{"c":224.3493,"h":225.29,"l":223.46,"n":326,"o":224.9511,"t":"2025-08-15T04:00:00Z","v":8687,"vw":224.334994},{"c":224.5334,"h":224.5334,"l":221.36,"n":276,"o":222.6,"t":"2025-08-18T04:00:00Z","v":9163,"vw":222.173035},{"c":215.7441,"h":222.42,"l":214.81,"n":604,"o":222.42,"t":"2025-08-19T04:00:00Z","v":14413,"vw":219.201931},{"c":212.35,"h":214.95,"l":206.77,"n":1019,"o":214.95,"t":"2025-08-20T04:00:00Z","v":20510,"vw":210.50303},{"c":209.91,"h":212.35,"l":208.91,"n":556,"o":211.2,"t":"2025-08-21T04:00:00Z","v":12993,"vw":210.527555},{"c":216.87,"h":217.56,"l":210.274,"n":563,"o":210.69,"t":"2025-08-22T04:00:00Z","v":12146,"vw":216.237522},{"c":218.2889,"h":220.335,"l":215.75,"n":355,"o":216.94,"t":"2025-08-25T04:00:00Z","v":8182,"vw":218.336145},{"c":217.6648,"h":218,"l":216.57,"n":207,"o":216.57,"t":"2025-08-26T04:00:00Z","v":6025,"vw":217.273134},{"c":220.3326,"h":220.52,"l":218.17,"n":229,"o":218.17,"t":"2025-08-27T04:00:00Z","v":4978,"vw":219.444147},{"c":226.7,"h":227.9213,"l":219.45,"n":428,"o":219.45,"t":"2025-08-28T04:00:00Z","v":11110,"vw":224.445265},{"c":219.1,"h":225.7,"l":217.6567,"n":545,"o":225.7,"t":"2025-08-29T04:00:00Z","v":8380,"vw":219.601106},{"c":215.51,"h":215.535,"l":208.7746,"n":571,"o":211.72,"t":"2025-09-02T04:00:00Z","v":9383,"vw":212.064775},{"c":222.81,"h":223.06,"l":219.29,"n":481,"o":220.14,"t":"2025-09-03T04:00:00Z","v":8962,"vw":221.448828},{"c":226.54,"h":226.8,"l":224.726,"n":472,"o":225,"t":"2025-09-04T04:00:00Z","v":6219,"vw":225.839149},{"c":230.25,"h":236.28,"l":227.38,"n":632,"o":236.28,"t":"2025-09-05T04:00:00Z","v":16438,"vw":231.378176},{"c":234.8,"h":239.41,"l":233.13,"n":436,"o":233.13,"t":"2025-09-08T04:00:00Z","v":7478,"vw":235.594086},{"c":236.73,"h":236.73,"l":233.42,"n":429,"o":234.84,"t":"2025-09-09T04:00:00Z","v":7730,"vw":234.82378},{"c":239,"h":242.5284,"l":238.2772,"n":449,"o":240.09,"t":"2025-09-10T04:00:00Z","v":12900,"vw":240.17779},{"c":238.2029,"h":241.5,"l":237.4201,"n":439,"o":241.39,"t":"2025-09-11T04:00:00Z","v":13119,"vw":238.859887},{"c":239.0996,"h":239.675,"l":238.55,"n":327,"o":239.32,"t":"2025-09-12T04:00:00Z","v":6330,"vw":239.197303},{"c":246.0184,"h":246.0799,"l":240.8,"n":458,"o":241.37,"t":"2025-09-15T04:00:00Z","v":11007,"vw":244.07008},{"c":245.371,"h":246.8,"l":244.77,"n":399,"o":246.62,"t":"2025-09-16T04:00:00Z","v":21312,"vw":245.670678},{"c":241.81,"h":245.2,"l":238.0536,"n":516,"o":244.81,"t":"2025-09-17T04:00:00Z","v":11686,"vw":241.316766},{"c":248.3786,"h":249.82,"l":247.96,"n":510,"o":247.96,"t":"2025-09-18T04:00:00Z","v":10304,"vw":248.762569},{"c":253.0129,"h":253.0129,"l":250,"n":395,"o":250.3566,"t":"2025-09-19T04:00:00Z","v":6738,"vw":251.113923},{"c":254.7644,"h":258.1,"l":249.3291,"n":630,"o":251.96,"t":"2025-09-22T04:00:00Z","v":23975,"vw":250.971926},{"c":244.8782,"h":252.24,"l":244.1133,"n":754,"o":252.24,"t":"2025-09-23T04:00:00Z","v":11534,"vw":247.830267},{"c":242.1321,"h":247.28,"l":239.7401,"n":475,"o":247.28,"t":"2025-09-24T04:00:00Z","v":11095,"vw":242.860062},{"c":240.0126,"h":241.4901,"l":235.43,"n":707,"o":238.13,"t":"2025-09-25T04:00:00Z","v":18665,"vw":238.552861},{"c":242.1086,"h":243.5998,"l":238.7,"n":527,"o":240.24,"t":"2025-09-26T04:00:00Z","v":7473,"vw":241.37746},{"c":242.8762,"h":246.22,"l":242.876,"n":370,"o":244.45,"t":"2025-09-29T04:00:00Z","v":9682,"vw":244.691506},{"c":242.6267,"h":242.6267,"l":238.28,"n":502,"o":242.39,"t":"2025-09-30T04:00:00Z","v":9831,"vw":240.057856},{"c":242.6493,"h":242.6601,"l":238,"n":380,"o":239.46,"t":"2025-10-01T04:00:00Z","v":7858,"vw":241.574511},{"c":243.751,"h":245.99,"l":241.66,"n":421,"o":245.66,"t":"2025-10-02T04:00:00Z","v":13708,"vw":242.946561},{"c":241.4406,"h":245.99,"l":240.2698,"n":331,"o":245.28,"t":"2025-10-03T04:00:00Z","v":5543,"vw":243.772414},{"c":243.6382,"h":244.9,"l":240.69,"n":415,"o":241.44,"t":"2025-10-06T04:00:00Z","v":6979,"vw":242.587223},{"c":241.6788,"h":243.9,"l":238.89,"n":397,"o":243.1,"t":"2025-10-07T04:00:00Z","v":5666,"vw":241.114824},{"c":249.1685,"h":249.1685,"l":242.06,"n":456,"o":242.31,"t":"2025-10-08T04:00:00Z","v":11987,"vw":246.673794},{"c":250.5465,"h":250.8,"l":247.2527,"n":519,"o":249.16,"t":"2025-10-09T04:00:00Z","v":7345,"vw":249.906706},{"c":233.5061,"h":252.43,"l":233.5061,"n":928,"o":252.43,"t":"2025-10-10T04:00:00Z","v":26580,"vw":242.280781},{"c":246.0782,"h":246.4744,"l":240.32,"n":480,"o":242.15,"t":"2025-10-13T04:00:00Z","v":10442,"vw":243.906925},{"c":237.9359,"h":240.37,"l":233.98,"n":481,"o":240.37,"t":"2025-10-14T04:00:00Z","v":5541,"vw":239.14211},{"c":239.63,"h":243.72,"l":239.39,"n":387,"o":243.67,"t":"2025-10-15T04:00:00Z","v":6708,"vw":240.717156},{"c":237.7595,"h":244.9649,"l":233.99,"n":528,"o":242.63,"t":"2025-10-16T04:00:00Z","v":14357,"vw":240.692275},{"c":239.97,"h":240.905,"l":234.87,"n":386,"o":234.87,"t":"2025-10-17T04:00:00Z","v":9576,"vw":238.658453},{"c":248.7427,"h":248.8564,"l":243.1,"n":425,"o":243.63,"t":"2025-10-20T04:00:00Z","v":5660,"vw":245.826524},{"c":249.4979,"h":249.68,"l":245.4845,"n":256,"o":249.68,"t":"2025-10-21T04:00:00Z","v":3285,"vw":247.790507},{"c":241.5336,"h":245.06,"l":237.6056,"n":458,"o":244,"t":"2025-10-22T04:00:00Z","v":12460,"vw":240.227545},{"c":245.9567,"h":246.1225,"l":242.11,"n":251,"o":242.11,"t":"2025-10-23T04:00:00Z","v":2829,"vw":244.318333},{"c":251.2204,"h":252.8599,"l":250.44,"n":488,"o":250.61,"t":"2025-10-24T04:00:00Z","v":7577,"vw":251.384366},{"c":260.1559,"h":260.1559,"l":256.82,"n":882,"o":258.95,"t":"2025-10-27T04:00:00Z","v":17651,"vw":258.624317},{"c":267.6967,"h":267.8925,"l":262.6,"n":662,"o":264.98,"t":"2025-10-28T04:00:00Z","v":16259,"vw":265.212428},{"c":271.42,"h":271.8717,"l":266.92,"n":809,"o":270.96,"t":"2025-10-29T04:00:00Z","v":24955,"vw":269.93852},{"c":261.4674,"h":267.59,"l":260.0125,"n":885,"o":267.59,"t":"2025-10-30T04:00:00Z","v":17402,"vw":264.605886},{"c":263.88,"h":273.04,"l":262.93,"n":539,"o":273.04,"t":"2025-10-31T04:00:00Z","v":11076,"vw":266.903672},{"c":264.8833,"h":269.61,"l":264.44,"n":478,"o":269.61,"t":"2025-11-03T05:00:00Z","v":11200,"vw":266.230417},{"c":254.2393,"h":261.965,"l":253.935,"n":601,"o":257.07,"t":"2025-11-04T05:00:00Z","v":15444,"vw":257.392921},{"c":255.5,"h":258.2317,"l":253.47,"n":459,"o":253.47,"t":"2025-11-05T05:00:00Z","v":8189,"vw":256.282202},{"c":248.77,"h":254.2265,"l":246.71,"n":652,"o":253.96,"t":"2025-11-06T05:00:00Z","v":20144,"vw":251.050141},{"c":247.2801,"h":247.2801,"l":236.64,"n":779,"o":244.77,"t":"2025-11-07T05:00:00Z","v":17317,"vw":242.088013},{"c":259.6523,"h":260.48,"l":253.74,"n":535,"o":255.57,"t":"2025-11-10T05:00:00Z","v":13842,"vw":256.923845},{"c":258.3975,"h":258.8768,"l":254.37,"n":297,"o":256.35,"t":"2025-11-11T05:00:00Z","v":6209,"vw":256.745036},{"c":255.254,"h":261,"l":253.06,"n":397,"o":261,"t":"2025-11-12T05:00:00Z","v":6462,"vw":255.309247},{"c":244.0929,"h":251.61,"l":242.5,"n":587,"o":251.61,"t":"2025-11-13T05:00:00Z","v":10953,"vw":245.50541},{"c":244.6946,"h":247.065,"l":235,"n":726,"o":236.62,"t":"2025-11-14T05:00:00Z","v":12242,"vw":242.21016},{"c":241.0979,"h":247.8,"l":239.72,"n":405,"o":243.94,"t":"2025-11-17T05:00:00Z","v":6495,"vw":243.785709},{"c":235.3291,"h":238.88,"l":231.43,"n":1015,"o":237.3,"t":"2025-11-18T05:00:00Z","v":27997,"vw":235.107921},{"c":237.9232,"h":242.045,"l":233.58,"n":502,"o":234.3,"t":"2025-11-19T05:00:00Z","v":10226,"vw":237.963412},{"c":227.38,"h":251.275,"l":227.12,"n":920,"o":249.63,"t":"2025-11-20T05:00:00Z","v":30696,"vw":236.187412},{"c":228.47,"h":232.985,"l":222.3,"n":672,"o":227.05,"t":"2025-11-21T05:00:00Z","v":14546,"vw":227.679262},{"c":244.6,"h":245,"l":232.86,"n":563,"o":232.86,"t":"2025-11-24T05:00:00Z","v":15040,"vw":240.289565},{"c":247.7015,"h":248.395,"l":240.03,"n":658,"o":244.89,"t":"2025-11-25T05:00:00Z","v":14149,"vw":242.720786},{"c":248.2336,"h":249.89,"l":246.67,"n":354,"o":249.01,"t":"2025-11-26T05:00:00Z","v":5607,"vw":247.990518},{"c":251.6591,"h":251.6591,"l":249.77,"n":255,"o":250.8,"t":"2025-11-28T05:00:00Z","v":4493,"vw":250.417011},{"c":250.2,"h":251.635,"l":245.94,"n":309,"o":245.94,"t":"2025-12-01T05:00:00Z","v":5396,"vw":249.39191},{"c":253.2607,"h":255.25,"l":250.3584,"n":540,"o":255.25,"t":"2025-12-02T05:00:00Z","v":9941,"vw":253.678529},{"c":249.97,"h":250.61,"l":245.37,"n":480,"o":245.551,"t":"2025-12-03T05:00:00Z","v":12613,"vw":248.161171},{"c":249.67,"h":254.79,"l":247.49,"n":382,"o":254.79,"t":"2025-12-04T05:00:00Z","v":9092,"vw":249.716002},{"c":251.26,"h":254.97,"l":250.0325,"n":459,"o":251.37,"t":"2025-12-05T05:00:00Z","v":12658,"vw":251.980151},{"c":250.1465,"h":252.1,"l":249.85,"n":226,"o":252,"t":"2025-12-08T05:00:00Z","v":4205,"vw":250.941576},{"c":251.9221,"h":252.39,"l":249.15,"n":181,"o":249.15,"t":"2025-12-09T05:00:00Z","v":3088,"vw":250.857882},{"c":228.4778,"h":229.11,"l":225,"n":756,"o":227.83,"t":"2025-12-10T05:00:00Z","v":15646,"vw":226.80189},{"c":226.1289,"h":227.95,"l":223.2,"n":469,"o":226.29,"t":"2025-12-11T05:00:00Z","v":7523,"vw":225.852284},{"c":215.7539,"h":222.7,"l":213.85,"n":901,"o":222.7,"t":"2025-12-12T05:00:00Z","v":21842,"vw":216.152274},{"c":205.01,"h":216.26,"l":205.01,"n":971,"o":216.26,"t":"2025-12-15T05:00:00Z","v":52630,"vw":208.432293},{"c":207.24,"h":208.16,"l":203.56,"n":724,"o":204,"t":"2025-12-16T05:00:00Z","v":18523,"vw":205.828667},{"c":199.4042,"h":208.05,"l":199.4042,"n":1057,"o":208.05,"t":"2025-12-17T05:00:00Z","v":16872,"vw":203.473632},{"c":203.23,"h":205.25,"l":202.08,"n":587,"o":205.25,"t":"2025-12-18T05:00:00Z","v":12460,"vw":203.856729},{"c":207.89,"h":208.16,"l":205,"n":554,"o":205.73,"t":"2025-12-19T05:00:00Z","v":9233,"vw":206.918331},{"c":209.1774,"h":211,"l":208.34,"n":568,"o":211,"t":"2025-12-22T05:00:00Z","v":10192,"vw":209.619421},{"c":212.7904,"h":212.7904,"l":207.92,"n":286,"o":207.92,"t":"2025-12-23T05:00:00Z","v":4328,"vw":210.794059},{"c":212.7132,"h":213.155,"l":212,"n":190,"o":212.15,"t":"2025-12-24T05:00:00Z","v":4472,"vw":212.349403},{"c":212.8866,"h":213.73,"l":212.5986,"n":310,"o":213.28,"t":"2025-12-26T05:00:00Z","v":8125,"vw":213.319738},{"c":209.51,"h":210.985,"l":208.825,"n":339,"o":210,"t":"2025-12-29T05:00:00Z","v":5704,"vw":209.542205},{"c":209.4919,"h":212.35,"l":208.1505,"n":277,"o":209.51,"t":"2025-12-30T05:00:00Z","v":5637,"vw":209.732728},{"c":206.284,"h":209.31,"l":206.284,"n":324,"o":209.31,"t":"2025-12-31T05:00:00Z","v":4084,"vw":207.931686},{"c":199.53,"h":209.2,"l":198,"n":976,"o":207.3,"t":"2026-01-02T05:00:00Z","v":18859,"vw":200.236344},{"c":201.69,"h":204.39,"l":201.69,"n":683,"o":203.58,"t":"2026-01-05T05:00:00Z","v":10431,"vw":203.124304},{"c":204.1384,"h":204.555,"l":200.954,"n":426,"o":203.63,"t":"2026-01-06T05:00:00Z","v":8517,"vw":203.502172},{"c":207.1515,"h":211,"l":204.53,"n":335,"o":204.53,"t":"2026-01-07T05:00:00Z","v":6905,"vw":208.1996},{"c":203.0099,"h":203.59,"l":201.86,"n":385,"o":203.47,"t":"2026-01-08T05:00:00Z","v":5508,"vw":202.642956},{"c":205.56,"h":205.96,"l":201.5173,"n":490,"o":203.01,"t":"2026-01-09T05:00:00Z","v":12575,"vw":204.790937},{"c":206.1,"h":208.08,"l":202.78,"n":358,"o":202.78,"t":"2026-01-12T05:00:00Z","v":15109,"vw":206.929098},{"c":205.4934,"h":206.47,"l":202.71,"n":321,"o":206,"t":"2026-01-13T05:00:00Z","v":8043,"vw":204.315766},{"c":198.35,"h":202.95,"l":195.79,"n":726,"o":202.95,"t":"2026-01-14T05:00:00Z","v":22632,"vw":198.38445},{"c":198.75,"h":202.2959,"l":197.5649,"n":387,"o":201.99,"t":"2026-01-15T05:00:00Z","v":7904,"vw":201.494044},{"c":197.84,"h":201.1,"l":195.6978,"n":415,"o":200.87,"t":"2026-01-16T05:00:00Z","v":17937,"vw":198.071271},{"c":186.13,"h":192.2829,"l":186.13,"n":854,"o":190.9,"t":"2026-01-20T05:00:00Z","v":17596,"vw":189.228801},{"c":186.43,"h":189.461,"l":182.4211,"n":928,"o":185.59,"t":"2026-01-21T05:00:00Z","v":15461,"vw":185.860478},{"c":190.08,"h":191.88,"l":188.74,"n":535,"o":191.88,"t":"2026-01-22T05:00:00Z","v":12861,"vw":190.382412},{"c":193.69,"h":195.3,"l":190,"n":466,"o":190.58,"t":"2026-01-23T05:00:00Z","v":11107,"vw":193.169768},{"c":197.95,"h":199.41,"l":194.43,"n":462,"o":194.43,"t":"2026-01-26T05:00:00Z","v":13845,"vw":198.11437},{"c":201.95,"h":202.21,"l":200,"n":436,"o":200.2,"t":"2026-01-27T05:00:00Z","v":14775,"vw":201.582705},{"c":201,"h":204.29,"l":198.46,"n":469,"o":204.29,"t":"2026-01-28T05:00:00Z","v":13802,"vw":201.208127},{"c":195,"h":200,"l":186.33,"n":671,"o":200,"t":"2026-01-29T05:00:00Z","v":14170,"vw":192.177057},{"c":191.98,"h":194.01,"l":191.025,"n":375,"o":193,"t":"2026-01-30T05:00:00Z","v":11064,"vw":193.358757},{"c":191.95,"h":195,"l":191.43,"n":476,"o":191.43,"t":"2026-02-02T05:00:00Z","v":10832,"vw":192.538312},{"c":186.54,"h":197.33,"l":182.38,"n":760,"o":197.33,"t":"2026-02-03T05:00:00Z","v":20643,"vw":186.786686},{"c":177.355,"h":185.12,"l":174.6,"n":724,"o":185.12,"t":"2026-02-04T05:00:00Z","v":13016,"vw":178.000864},{"c":168.57,"h":175.37,"l":167.68,"n":851,"o":173.83,"t":"2026-02-05T05:00:00Z","v":15941,"vw":171.177741},{"c":174.72,"h":175.22,"l":167.38,"n":860,"o":169.49,"t":"2026-02-06T05:00:00Z","v":63773,"vw":170.334552},{"c":180.27,"h":180.55,"l":174.2,"n":486,"o":174.2,"t":"2026-02-09T05:00:00Z","v":9933,"vw":177.133545},{"c":178.03,"h":181.63,"l":178.03,"n":411,"o":181.63,"t":"2026-02-10T05:00:00Z","v":6395,"vw":180.274922},{"c":175.1,"h":178.82,"l":172.8118,"n":461,"o":178.55,"t":"2026-02-11T05:00:00Z","v":8659,"vw":175.052985},{"c":165.55,"h":175.24,"l":164.87,"n":1011,"o":175.24,"t":"2026-02-12T05:00:00Z","v":18791,"vw":166.478884},{"c":163.88,"h":167.2855,"l":162.3405,"n":706,"o":165,"t":"2026-02-13T05:00:00Z","v":14196,"vw":164.230533},{"c":165.3,"h":165.58,"l":158.475,"n":784,"o":162.74,"t":"2026-02-17T05:00:00Z","v":14347,"vw":163.156788},{"c":168.18,"h":169.8,"l":164.99,"n":537,"o":166.41,"t":"2026-02-18T05:00:00Z","v":7501,"vw":167.780207},{"c":167.42,"h":168.29,"l":166.36,"n":335,"o":166.8,"t":"2026-02-19T05:00:00Z","v":4071,"vw":166.859191},{"c":169.61,"h":172.88,"l":165,"n":472,"o":166.16,"t":"2026-02-20T05:00:00Z","v":13544,"vw":169.75977},{"c":161.19,"h":168.43,"l":160.235,"n":522,"o":168.43,"t":"2026-02-23T05:00:00Z","v":9793,"vw":162.241597},{"c":164.84,"h":164.84,"l":159.56,"n":725,"o":160.29,"t":"2026-02-24T05:00:00Z","v":10219,"vw":161.961373},{"c":170.6964,"h":170.98,"l":165.25,"n":435,"o":165.25,"t":"2026-02-25T05:00:00Z","v":5966,"vw":166.731137},{"c":168.5728,"h":170.75,"l":165.419,"n":727,"o":170.75,"t":"2026-02-26T05:00:00Z","v":10225,"vw":168.346311},{"c":169.85,"h":169.85,"l":166.18,"n":438,"o":167.36,"t":"2026-02-27T05:00:00Z","v":6753,"vw":168.098826},{"c":172.99,"h":173.5,"l":165.32,"n":401,"o":165.32,"t":"2026-03-02T05:00:00Z","v":7436,"vw":170.311243},{"c":173.54,"h":173.54,"l":165.11,"n":499,"o":167.08,"t":"2026-03-03T05:00:00Z","v":8938,"vw":169.711125},{"c":178.99,"h":180,"l":174.42,"n":468,"o":174.42,"t":"2026-03-04T05:00:00Z","v":9518,"vw":176.015307},{"c":182.03,"h":183.1099,"l":178.06,"n":458,"o":179.68,"t":"2026-03-05T05:00:00Z","v":12328,"vw":179.970767},{"c":179.2042,"h":182.05,"l":178.62,"n":344,"o":178.62,"t":"2026-03-06T05:00:00Z","v":5589,"vw":180.062371},{"c":183.39,"h":183.39,"l":175,"n":437,"o":175,"t":"2026-03-09T04:00:00Z","v":12050,"vw":178.637874},{"c":182.26,"h":184.21,"l":181.52,"n":334,"o":183.92,"t":"2026-03-10T04:00:00Z","v":6240,"vw":182.998709},{"c":182.02,"h":184.79,"l":180.5,"n":262,"o":184.18,"t":"2026-03-11T04:00:00Z","v":4847,"vw":182.326827},{"c":178.0477,"h":180.93,"l":177.872,"n":231,"o":180.93,"t":"2026-03-12T04:00:00Z","v":2818,"vw":179.517599},{"c":172.27,"h":178.75,"l":171.165,"n":371,"o":178.75,"t":"2026-03-13T04:00:00Z","v":8996,"vw":172.801889},{"c":174.7831,"h":177,"l":174.7831,"n":263,"o":176.05,"t":"2026-03-16T04:00:00Z","v":5737,"vw":175.689518},{"c":176.03,"h":177.3662,"l":175.5,"n":175,"o":175.5,"t":"2026-03-17T04:00:00Z","v":1910,"vw":176.542536},{"c":172.09,"h":176.9381,"l":172.09,"n":229,"o":175.22,"t":"2026-03-18T04:00:00Z","v":3193,"vw":174.348473},{"c":168.87,"h":171.5,"l":168.21,"n":330,"o":169.57,"t":"2026-03-19T04:00:00Z","v":7670,"vw":169.051115},{"c":162.13,"h":167.9,"l":162,"n":455,"o":167.9,"t":"2026-03-20T04:00:00Z","v":6909,"vw":165.3806},{"c":167.21,"h":170.59,"l":166.3606,"n":439,"o":167.76,"t":"2026-03-23T04:00:00Z","v":8650,"vw":168.658719},{"c":160.42,"h":166.04,"l":159.89,"n":539,"o":165.58,"t":"2026-03-24T04:00:00Z","v":46628,"vw":160.699686},{"c":161.47,"h":163.79,"l":160.9688,"n":250,"o":163.79,"t":"2026-03-25T04:00:00Z","v":6695,"vw":162.355928},{"c":151.23,"h":158.32,"l":151.23,"n":724,"o":158.32,"t":"2026-03-26T04:00:00Z","v":11536,"vw":155.18962},{"c":143.77,"h":150,"l":143.77,"n":804,"o":150,"t":"2026-03-27T04:00:00Z","v":14289,"vw":146.916886},{"c":140.19,"h":146.45,"l":139.1163,"n":618,"o":146.45,"t":"2026-03-30T04:00:00Z","v":10014,"vw":142.780553},{"c":153.2081,"h":153.34,"l":144.83,"n":544,"o":144.83,"t":"2026-03-31T04:00:00Z","v":15082,"vw":148.899844},{"c":157.89,"h":160.53,"l":155,"n":531,"o":157.03,"t":"2026-04-01T04:00:00Z","v":8118,"vw":157.902079},{"c":159.3721,"h":159.3721,"l":150.315,"n":369,"o":150.88,"t":"2026-04-02T04:00:00Z","v":12344,"vw":156.430349},{"c":161.28,"h":163,"l":160.6,"n":293,"o":160.8,"t":"2026-04-06T04:00:00Z","v":8374,"vw":161.613639},{"c":163.83,"h":163.83,"l":157.295,"n":246,"o":160.74,"t":"2026-04-07T04:00:00Z","v":5568,"vw":160.339765},{"c":172.16,"h":178.5,"l":171.73,"n":483,"o":178.46,"t":"2026-04-08T04:00:00Z","v":12425,"vw":174.185778},{"c":175.9638,"h":175.9638,"l":170.2,"n":287,"o":173.12,"t":"2026-04-09T04:00:00Z","v":4778,"vw":174.248244},{"c":178.6927,"h":179.56,"l":177.13,"n":378,"o":177.25,"t":"2026-04-10T04:00:00Z","v":8315,"vw":177.80013},{"c":183.17,"h":183.17,"l":176.8,"n":348,"o":177.94,"t":"2026-04-13T04:00:00Z","v":6190,"vw":179.835861},{"c":194.65,"h":194.65,"l":186.38,"n":540,"o":186.38,"t":"2026-04-14T04:00:00Z","v":13632,"vw":191.154816},{"c":202.4434,"h":202.4434,"l":196,"n":637,"o":196.82,"t":"2026-04-15T04:00:00Z","v":19780,"vw":199.669289},{"c":203.5051,"h":204.1,"l":201.01,"n":537,"o":203.78,"t":"2026-04-16T04:00:00Z","v":13136,"vw":202.605547},{"c":204.2122,"h":205.632,"l":202.4975,"n":537,"o":203.38,"t":"2026-04-17T04:00:00Z","v":11338,"vw":204.028684},{"c":200.48,"h":203.43,"l":196.59,"n":426,"o":203.43,"t":"2026-04-20T04:00:00Z","v":11112,"vw":199.236098},{"c":197.8565,"h":201.9,"l":197.8565,"n":294,"o":201.9,"t":"2026-04-21T04:00:00Z","v":4896,"vw":200.358901},{"c":209.85,"h":209.85,"l":202.41,"n":363,"o":202.41,"t":"2026-04-22T04:00:00Z","v":4810,"vw":207.758863},{"c":202.8127,"h":207.9861,"l":199.995,"n":365,"o":207.23,"t":"2026-04-23T04:00:00Z","v":7561,"vw":204.503868},{"c":210.2032,"h":210.4555,"l":204.1985,"n":371,"o":205.37,"t":"2026-04-24T04:00:00Z","v":6798,"vw":207.000784},{"c":212.9746,"h":212.9746,"l":209.4701,"n":406,"o":209.69,"t":"2026-04-27T04:00:00Z","v":6391,"vw":211.356276},{"c":208.4318,"h":209.29,"l":204.7,"n":395,"o":206.85,"t":"2026-04-28T04:00:00Z","v":10821,"vw":207.37011},{"c":208.1187,"h":208.62,"l":206.37,"n":258,"o":208.48,"t":"2026-04-29T04:00:00Z","v":9306,"vw":207.23814},{"c":208.3791,"h":211.68,"l":200.52,"n":351,"o":211.68,"t":"2026-04-30T04:00:00Z","v":6918,"vw":205.513745},{"c":213.4076,"h":215.6871,"l":210.8048,"n":331,"o":210.8048,"t":"2026-05-01T04:00:00Z","v":7251,"vw":214.081147},{"c":215.5029,"h":218.44,"l":213.72,"n":340,"o":216.07,"t":"2026-05-04T04:00:00Z","v":7035,"vw":216.222874},{"c":219.2853,"h":221.7113,"l":218.81,"n":344,"o":218.81,"t":"2026-05-05T04:00:00Z","v":7811,"vw":220.360963},{"c":226.3532,"h":226.4,"l":220.42,"n":412,"o":221.16,"t":"2026-05-06T04:00:00Z","v":13260,"vw":223.197106},{"c":224.753,"h":230.5,"l":224.71,"n":345,"o":226.54,"t":"2026-05-07T04:00:00Z","v":7109,"vw":226.498409},{"c":236.2665,"h":236.2665,"l":227.3,"n":407,"o":227.3,"t":"2026-05-08T04:00:00Z","v":7750,"vw":231.843657},{"c":237.0218,"h":239.1,"l":236.25,"n":378,"o":236.26,"t":"2026-05-11T04:00:00Z","v":9764,"vw":237.24596},{"c":233.2946,"h":235.64,"l":225.9867,"n":375,"o":233.95,"t":"2026-05-12T04:00:00Z","v":10961,"vw":229.058024},{"c":240.0698,"h":241.271,"l":231.6635,"n":353,"o":235.19,"t":"2026-05-13T04:00:00Z","v":7670,"vw":238.344056},{"c":243.4767,"h":245,"l":238.95,"n":260,"o":238.95,"t":"2026-05-14T04:00:00Z","v":3415,"vw":242.511137},{"c":234.5784,"h":239.8099,"l":233.15,"n":311,"o":235.01,"t":"2026-05-15T04:00:00Z","v":5679,"vw":235.435844},{"c":230.672,"h":236.42,"l":226.425,"n":343,"o":235.26,"t":"2026-05-18T04:00:00Z","v":7902,"vw":232.306252},{"c":226.7778,"h":230.67,"l":223.45,"n":302,"o":226.89,"t":"2026-05-19T04:00:00Z","v":11807,"vw":228.641949},{"c":232.833,"h":232.95,"l":230,"n":236,"o":230,"t":"2026-05-20T04:00:00Z","v":7192,"vw":231.624013},{"c":236.3865,"h":237.61,"l":232.78,"n":237,"o":232.78,"t":"2026-05-21T04:00:00Z","v":4877,"vw":235.281851},{"c":234.0411,"h":237.6,"l":234.0411,"n":279,"o":236.42,"t":"2026-05-22T04:00:00Z","v":7033,"vw":236.571917},{"c":246.73,"h":248,"l":240,"n":422,"o":240,"t":"2026-05-26T04:00:00Z","v":8216,"vw":244.903075},{"c":250.7107,"h":251.14,"l":246.78,"n":314,"o":249.9,"t":"2026-05-27T04:00:00Z","v":8600,"vw":248.913451},{"c":256.0684,"h":256.58,"l":250.31,"n":287,"o":250.31,"t":"2026-05-28T04:00:00Z","v":6707,"vw":254.852118},{"c":266.0207,"h":266.1,"l":259.98,"n":412,"o":259.98,"t":"2026-05-29T04:00:00Z","v":9698,"vw":264.270661},{"c":273.3044,"h":276,"l":270,"n":468,"o":270,"t":"2026-06-01T04:00:00Z","v":10681,"vw":273.253789},{"c":271.4279,"h":274.48,"l":268.65,"n":328,"o":274.21,"t":"2026-06-02T04:00:00Z","v":9499,"vw":272.204818},{"c":265.102,"h":272.14,"l":262.46,"n":442,"o":272.14,"t":"2026-06-03T04:00:00Z","v":33776,"vw":264.043999},{"c":253.593,"h":255.7549,"l":247.4901,"n":437,"o":251.14,"t":"2026-06-04T04:00:00Z","v":8747,"vw":251.788161},{"c":227.8192,"h":245.66,"l":225.3,"n":679,"o":243.76,"t":"2026-06-05T04:00:00Z","v":15533,"vw":240.31847},{"c":232.586,"h":236.5,"l":232.586,"n":296,"o":234.18,"t":"2026-06-08T04:00:00Z","v":4572,"vw":234.562677},{"c":225.5865,"h":238.17,"l":212.88,"n":489,"o":238.17,"t":"2026-06-09T04:00:00Z","v":11339,"vw":218.971324},{"c":216.359,"h":222.71,"l":216.359,"n":317,"o":221.11,"t":"2026-06-10T04:00:00Z","v":7329,"vw":219.76288},{"c":226.5009,"h":226.5009,"l":211.5,"n":366,"o":215.21,"t":"2026-06-11T04:00:00Z","v":6550,"vw":216.327928},{"c":223.005,"h":226.5,"l":219.9813,"n":328,"o":226.5,"t":"2026-06-12T04:00:00Z","v":12626,"vw":223.929185},{"c":241.9084,"h":243.24,"l":236.8,"n":424,"o":236.8,"t":"2026-06-15T04:00:00Z","v":9230,"vw":239.654481},{"c":233.5858,"h":243.39,"l":232.83,"n":227,"o":243.39,"t":"2026-06-16T04:00:00Z","v":4137,"vw":235.548897},{"c":227.8754,"h":233.5475,"l":227.8754,"n":248,"o":233.5475,"t":"2026-06-17T04:00:00Z","v":4375,"vw":232.182353},{"c":241.5758,"h":241.5758,"l":232.99,"n":339,"o":233.57,"t":"2026-06-18T04:00:00Z","v":4453,"vw":238.046726},{"c":228.4612,"h":239.2201,"l":228.02,"n":608,"o":239.2,"t":"2026-06-22T04:00:00Z","v":24470,"vw":232.901728},{"c":217.2835,"h":224.09,"l":217.2835,"n":374,"o":218.04,"t":"2026-06-23T04:00:00Z","v":12376,"vw":220.960986},{"c":212.269,"h":219.875,"l":212.269,"n":333,"o":217.05,"t":"2026-06-24T04:00:00Z","v":8168,"vw":214.957466},{"c":208.7915,"h":215.31,"l":207.35,"n":464,"o":215.31,"t":"2026-06-25T04:00:00Z","v":15279,"vw":210.241072},{"c":212.6124,"h":215.67,"l":205.66,"n":294,"o":205.66,"t":"2026-06-26T04:00:00Z","v":6936,"vw":212.466909},{"c":217.8135,"h":218.07,"l":216.3,"n":271,"o":217.08,"t":"2026-06-29T04:00:00Z","v":3658,"vw":216.927223},{"c":221.5064,"h":221.6,"l":217.6,"n":299,"o":218.58,"t":"2026-06-30T04:00:00Z","v":12305,"vw":218.300147},{"c":226.6138,"h":228.74,"l":226.6138,"n":226,"o":227.815,"t":"2026-07-01T04:00:00Z","v":4058,"vw":228.473753},{"c":225.753,"h":230.3199,"l":225.753,"n":238,"o":230.0364,"t":"2026-07-02T04:00:00Z","v":3221,"vw":227.289538},{"c":230.7941,"h":232.0695,"l":227.38,"n":217,"o":227.38,"t":"2026-07-06T04:00:00Z","v":4725,"vw":230.870681},{"c":230.5672,"h":233.35,"l":228.72,"n":210,"o":229.99,"t":"2026-07-07T04:00:00Z","v":4177,"vw":230.427208},{"c":231.7199,"h":231.7199,"l":225.8078,"n":132,"o":227.09,"t":"2026-07-08T04:00:00Z","v":1381,"vw":226.868128},{"c":236.34,"h":236.34,"l":227.46,"n":182,"o":229.32,"t":"2026-07-09T04:00:00Z","v":3662,"vw":233.381079},{"c":237.9627,"h":239.9665,"l":235.1,"n":181,"o":239,"t":"2026-07-10T04:00:00Z","v":2503,"vw":237.890432},{"c":233.8057,"h":236.5,"l":233.8057,"n":152,"o":236.5,"t":"2026-07-13T04:00:00Z","v":2200,"vw":235.322838},{"c":239.6415,"h":240,"l":235.519,"n":185,"o":235.519,"t":"2026-07-14T04:00:00Z","v":4115,"vw":237.856665},{"c":244.6178,"h":244.6178,"l":242.0529,"n":231,"o":242.0529,"t":"2026-07-15T04:00:00Z","v":3610,"vw":243.367893},{"c":235.9973,"h":239.9881,"l":233.69,"n":249,"o":237.99,"t":"2026-07-16T04:00:00Z","v":4799,"vw":237.088307},{"c":227.6698,"h":227.6698,"l":218.68,"n":282,"o":221.21,"t":"2026-07-17T04:00:00Z","v":5493,"vw":222.346731},{"c":229.7611,"h":231.87,"l":229.4,"n":156,"o":231.87,"t":"2026-07-20T04:00:00Z","v":2879,"vw":230.05529},{"c":234.5306,"h":234.5306,"l":231.5676,"n":141,"o":232.91,"t":"2026-07-21T04:00:00Z","v":3793,"vw":232.708954},{"c":229.6882,"h":231.72,"l":229.6882,"n":94,"o":231.72,"t":"2026-07-22T04:00:00Z","v":943,"vw":231.6825},{"c":220.49,"h":221.3,"l":216.37,"n":211,"o":221.155,"t":"2026-07-23T04:00:00Z","v":5733,"vw":218.343894},{"c":216.9894,"h":220.76,"l":216.9894,"n":108,"o":217.9817,"t":"2026-07-24T04:00:00Z","v":2885,"vw":219.038802},{"c":219.2643,"h":220.625,"l":217.84,"n":112,"o":220.625,"t":"2026-07-27T04:00:00Z","v":2417,"vw":218.354795},{"c":216.2169,"h":217.9,"l":211.3772,"n":177,"o":215.56,"t":"2026-07-28T04:00:00Z","v":3921,"vw":216.576995},{"c":208.7521,"h":219.135,"l":208.7521,"n":182,"o":211.56,"t":"2026-07-29T04:00:00Z","v":2806,"vw":214.625467},{"c":220.5877,"h":220.5877,"l":215.69,"n":162,"o":215.69,"t":"2026-07-30T04:00:00Z","v":1868,"vw":218.03867},{"c":229.0439,"h":229.0439,"l":220.89,"n":142,"o":228.32,"t":"2026-07-31T04:00:00Z","v":2642,"vw":225.497569},{"c":240.9673,"h":241.83,"l":235.61,"n":255,"o":235.61,"t":"2026-08-03T04:00:00Z","v":4180,"vw":240.200187},{"c":262.1038,"h":264.13,"l":247.81,"n":478,"o":247.81,"t":"2026-08-04T04:00:00Z","v":9654,"vw":259.16376},{"c":259.58,"h":268.8077,"l":259.571,"n":273,"o":266.75,"t":"2026-08-05T04:00:00Z","v":8038,"vw":263.975721},{"c":259.1358,"h":262.3099,"l":257.5999,"n":133,"o":258.29,"t":"2026-08-06T04:00:00Z","v":3687,"vw":259.313342},{"c":267.73,"h":267.89,"l":265.5228,"n":186,"o":265.5228,"t":"2026-08-07T04:00:00Z","v":2706,"vw":267.366015},{"c":268.2276,"h":271.395,"l":268,"n":231,"o":268,"t":"2026-08-10T04:00:00Z","v":4004,"vw":269.338234},{"c":263.1422,"h":268.2,"l":262.35,"n":177,"o":268.2,"t":"2026-08-11T04:00:00Z","v":8280,"vw":264.081269},{"c":259.98,"h":263.39,"l":259.98,"n":167,"o":263.39,"t":"2026-08-12T04:00:00Z","v":2793,"vw":261.586415},{"c":270.1156,"h":270.86,"l":262.88,"n":180,"o":262.88,"t":"2026-08-13T04:00:00Z","v":2328,"vw":268.715448},{"c":264.7247,"h":267.94,"l":264.62,"n":114,"o":267.94,"t":"2026-08-14T04:00:00Z","v":1342,"vw":266.386667},{"c":260.3408,"h":266.94,"l":260.25,"n":166,"o":266.94,"t":"2026-08-17T04:00:00Z","v":5709,"vw":261.625206},{"c":253.56,"h":256.1783,"l":253.56,"n":175,"o":255.03,"t":"2026-08-18T04:00:00Z","v":4391,"vw":255.327677},{"c":256.1476,"h":257.73,"l":253.56,"n":197,"o":254,"t":"2026-08-19T04:00:00Z","v":7107,"vw":256.120086},{"c":254.5594,"h":256.82,"l":254.17,"n":145,"o":255.8968,"t":"2026-08-20T04:00:00Z","v":5644,"vw":255.023673},{"c":256.7616,"h":259.17,"l":254.32,"n":159,"o":254.5,"t":"2026-08-21T04:00:00Z","v":9904,"vw":256.206264},{"c":253.1427,"h":255.46,"l":249.65,"n":248,"o":249.71,"t":"2026-08-24T04:00:00Z","v":13174,"vw":253.647388},{"c":255.9714,"h":256.78,"l":253.56,"n":176,"o":256.78,"t":"2026-08-25T04:00:00Z","v":5847,"vw":254.637268},{"c":257.2163,"h":258.45,"l":254.75,"n":205,"o":255,"t":"2026-08-26T04:00:00Z","v":9564,"vw":255.841144},{"c":265.25,"h":265.26,"l":259.6357,"n":234,"o":259.99,"t":"2026-08-27T04:00:00Z","v":8005,"vw":263.337208},{"c":269.4169,"h":274.01,"l":264.9,"n":249,"o":264.9,"t":"2026-08-28T04:00:00Z","v":4555,"vw":269.411889},{"c":266.7375,"h":266.7375,"l":266.7375,"n":123,"o":266.7375,"t":"2026-08-31T04:00:00Z","v":1684,"vw":266.7375},{"c":261.37,"h":265.6,"l":257.33,"n":164,"o":257.54,"t":"2026-09-01T04:00:00Z","v":6050,"vw":261.727837},{"c":261.9301,"h":263,"l":259.72,"n":125,"o":259.72,"t":"2026-09-02T04:00:00Z","v":2282,"vw":261.957321},{"c":271.9949,"h":272.69,"l":269.415,"n":232,"o":269.415,"t":"2026-09-03T04:00:00Z","v":4646,"vw":271.200053},{"c":266.5888,"h":273.05,"l":265.73,"n":142,"o":273.05,"t":"2026-09-04T04:00:00Z","v":4511,"vw":266.529448},{"c":261.0915,"h":265.72,"l":261.0915,"n":170,"o":265.42,"t":"2026-09-08T04:00:00Z","v":3670,"vw":263.372282},{"c":261.8093,"h":262.09,"l":261.58,"n":101,"o":261.58,"t":"2026-09-09T04:00:00Z","v":2298,"vw":261.768272},{"c":257.8391,"h":258.07,"l":256.2,"n":132,"o":256.2,"t":"2026-09-10T04:00:00Z","v":2399,"vw":256.972423},{"c":262.19,"h":263.105,"l":262.19,"n":85,"o":262.2,"t":"2026-09-11T04:00:00Z","v":1006,"vw":262.805874},{"c":264.453,"h":264.453,"l":260.11,"n":102,"o":260.11,"t":"2026-09-14T04:00:00Z","v":1204,"vw":260.923636},{"c":259.0372,"h":260.74,"l":258.55,"n":96,"o":260.74,"t":"2026-09-15T04:00:00Z","v":4242,"vw":259.176596},{"c":257.9556,"h":260.72,"l":256.89,"n":73,"o":260.72,"t":"2026-09-16T04:00:00Z","v":1068,"vw":258.166667},{"c":267.1735,"h":267.63,"l":264.525,"n":100,"o":264.525,"t":"2026-09-17T04:00:00Z","v":8933,"vw":265.852817},{"c":266.8828,"h":266.8828,"l":263.8879,"n":88,"o":264.41,"t":"2026-09-18T04:00:00Z","v":2288,"vw":264.501733},{"c":283.0996,"h":283.78,"l":274.99,"n":265,"o":274.99,"t":"2026-09-21T04:00:00Z","v":4760,"vw":280.940449},{"c":283.6987,"h":285.16,"l":281.34,"n":194,"o":281.34,"t":"2026-09-22T04:00:00Z","v":6235,"vw":283.942805},{"c":278.3207,"h":283.81,"l":278.2332,"n":162,"o":283.81,"t":"2026-09-23T04:00:00Z","v":5496,"vw":280.035879},{"c":281.6845,"h":281.6845,"l":274.6298,"n":114,"o":274.6298,"t":"2026-09-24T04:00:00Z","v":1228,"vw":274.6298},{"c":281.8679,"h":282.98,"l":281.14,"n":98,"o":282.98,"t":"2026-09-25T04:00:00Z","v":4005,"vw":282.729779},{"c":273.2233,"h":276.71,"l":271.74,"n":128,"o":276.15,"t":"2026-09-28T04:00:00Z","v":5890,"vw":274.562225},{"c":275.1536,"h":276.03,"l":275.1536,"n":118,"o":276.015,"t":"2026-09-29T04:00:00Z","v":1391,"vw":276.027},{"c":275.8848,"h":281.49,"l":275.8848,"n":145,"o":281.49,"t":"2026-09-30T04:00:00Z","v":1598,"vw":279.812052},{"c":274.7883,"h":274.7883,"l":271.65,"n":104,"o":271.65,"t":"2026-10-01T04:00:00Z","v":1099,"vw":271.65},{"c":277.7205,"h":281.03,"l":277.7205,"n":118,"o":281.03,"t":"2026-10-02T04:00:00Z","v":2397,"vw":279.643885},{"c":281.9807,"h":282.65,"l":280.14,"n":140,"o":280.14,"t":"2026-10-05T04:00:00Z","v":1249,"vw":281.428919},{"c":286.7671,"h":289.6399,"l":284.725,"n":184,"o":285.09,"t":"2026-10-06T04:00:00Z","v":2342,"vw":287.491651},{"c":290.0147,"h":290.0147,"l":284.96,"n":114,"o":284.96,"t":"2026-10-07T04:00:00Z","v":1237,"vw":287.415},{"c":283.8553,"h":291.5,"l":283.8553,"n":186,"o":291.14,"t":"2026-10-08T04:00:00Z","v":1822,"vw":290.521429},{"c":288.3765,"h":288.3765,"l":287.3854,"n":82,"o":287.48,"t":"2026-10-09T04:00:00Z","v":1522,"vw":287.4327},{"c":287.76,"h":290.9848,"l":287.76,"n":135,"o":290.9848,"t":"2026-10-12T04:00:00Z","v":2625,"vw":289.906708},{"c":287.4961,"h":290.212,"l":287.4961,"n":106,"o":290.212,"t":"2026-10-13T04:00:00Z","v":1105,"vw":288.793735},{"c":274.4897,"h":285.38,"l":273.36,"n":204,"o":285.08,"t":"2026-10-14T04:00:00Z","v":3644,"vw":277.542037},{"c":276.478,"h":276.478,"l":266.75,"n":175,"o":266.89,"t":"2026-10-15T04:00:00Z","v":4180,"vw":269.937262},{"c":258.9625,"h":269.8522,"l":256.43,"n":271,"o":269.8522,"t":"2026-10-16T04:00:00Z","v":5783,"vw":259.143671},{"c":267.5,"h":270.08,"l":263.37,"n":136,"o":263.37,"t":"2026-10-19T04:00:00Z","v":2743,"vw":267.902222},{"c":262.4001,"h":268,"l":262.3364,"n":83,"o":265.535,"t":"2026-10-20T04:00:00Z","v":1092,"vw":265.717725},{"c":265.82,"h":266.98,"l":265.82,"n":64,"o":266.98,"t":"2026-10-21T04:00:00Z","v":1365,"vw":266.015084},{"c":249.2473,"h":257.92,"l":246.94,"n":287,"o":257.92,"t":"2026-10-22T04:00:00Z","v":8425,"vw":252.035988}],"volatilityBars":[{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-09-22T13:15:00Z","v":100,"vw":281},{"c":282.39,"h":282.39,"l":281.34,"n":9,"o":281.34,"t":"2026-09-22T13:30:00Z","v":702,"vw":282.207769},{"c":284.11,"h":284.11,"l":283.89,"n":11,"o":283.89,"t":"2026-09-22T14:00:00Z","v":1104,"vw":283.91},{"c":285.16,"h":285.16,"l":284.6,"n":14,"o":284.6,"t":"2026-09-22T14:15:00Z","v":1309,"vw":284.728705},{"c":285.1,"h":285.1,"l":285.1,"n":7,"o":285.1,"t":"2026-09-22T14:30:00Z","v":900,"vw":285.1},{"c":283.12,"h":283.12,"l":283.12,"n":1,"o":283.12,"t":"2026-09-22T14:45:00Z","v":100,"vw":283.12},{"c":283.2,"h":283.2,"l":283.2,"n":10,"o":283.2,"t":"2026-09-22T16:00:00Z","v":283,"vw":283.2},{"c":282.69,"h":282.71,"l":282.66,"n":5,"o":282.66,"t":"2026-09-22T16:30:00Z","v":552,"vw":282.693656},{"c":283.49,"h":283.49,"l":283.49,"n":3,"o":283.49,"t":"2026-09-22T17:00:00Z","v":125,"vw":283.49},{"c":283.9047,"h":283.9047,"l":283.9047,"n":1,"o":283.9047,"t":"2026-09-22T18:15:00Z","v":100,"vw":283.9047},{"c":283.435,"h":283.81,"l":283.435,"n":11,"o":283.81,"t":"2026-09-23T13:30:00Z","v":328,"vw":283.668491},{"c":280.51,"h":280.6,"l":279.79,"n":17,"o":279.99,"t":"2026-09-23T14:45:00Z","v":2560,"vw":280.245153},{"c":280.46,"h":280.46,"l":280.46,"n":4,"o":280.46,"t":"2026-09-23T16:00:00Z","v":210,"vw":280.46},{"c":279.09,"h":279.09,"l":279.09,"n":6,"o":279.09,"t":"2026-09-23T16:30:00Z","v":645,"vw":279.09},{"c":279.02,"h":279.02,"l":278.95,"n":2,"o":278.95,"t":"2026-09-23T16:45:00Z","v":650,"vw":279.009231},{"c":278.2332,"h":278.2332,"l":278.2332,"n":4,"o":278.2332,"t":"2026-09-23T19:45:00Z","v":256,"vw":278.2332},{"c":274.6298,"h":274.6298,"l":274.6298,"n":5,"o":274.6298,"t":"2026-09-24T13:45:00Z","v":148,"vw":274.6298},{"c":281.24,"h":281.24,"l":281.24,"n":2,"o":281.24,"t":"2026-09-24T20:00:00Z","v":148,"vw":281.24},{"c":282.98,"h":282.98,"l":282.98,"n":3,"o":282.98,"t":"2026-09-25T13:45:00Z","v":2810,"vw":282.98},{"c":281.14,"h":281.18,"l":281.14,"n":5,"o":281.18,"t":"2026-09-25T15:30:00Z","v":417,"vw":281.1575},{"c":281.9952,"h":281.9952,"l":281.9952,"n":2,"o":281.9952,"t":"2026-09-25T16:00:00Z","v":101,"vw":281.9952},{"c":276.15,"h":276.15,"l":276.15,"n":4,"o":276.15,"t":"2026-09-28T14:00:00Z","v":1867,"vw":276.15},{"c":273.42,"h":273.42,"l":273.25,"n":2,"o":273.25,"t":"2026-09-28T14:30:00Z","v":200,"vw":273.335},{"c":271.74,"h":272.8,"l":271.74,"n":4,"o":272.8,"t":"2026-09-28T14:45:00Z","v":213,"vw":272.275248},{"c":273.99,"h":273.99,"l":272.58,"n":8,"o":272.58,"t":"2026-09-28T15:00:00Z","v":1848,"vw":272.676377},{"c":274.735,"h":274.735,"l":274.735,"n":1,"o":274.735,"t":"2026-09-28T15:30:00Z","v":100,"vw":274.735},{"c":276.7,"h":276.7,"l":276,"n":4,"o":276,"t":"2026-09-28T16:15:00Z","v":351,"vw":276.450161},{"c":276.71,"h":276.71,"l":276,"n":3,"o":276,"t":"2026-09-28T16:30:00Z","v":251,"vw":276.426},{"c":276.03,"h":276.03,"l":276.015,"n":4,"o":276.015,"t":"2026-09-29T15:00:00Z","v":500,"vw":276.027},{"c":281.49,"h":281.49,"l":281.49,"n":3,"o":281.49,"t":"2026-09-30T14:00:00Z","v":201,"vw":281.49},{"c":281.13,"h":281.13,"l":281.13,"n":1,"o":281.13,"t":"2026-09-30T15:00:00Z","v":100,"vw":281.13},{"c":279.49,"h":279.49,"l":279.49,"n":1,"o":279.49,"t":"2026-09-30T17:30:00Z","v":100,"vw":279.49},{"c":276.165,"h":276.165,"l":276.165,"n":5,"o":276.165,"t":"2026-09-30T19:45:00Z","v":177,"vw":276.165},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-10-01T10:30:00Z","v":100,"vw":278},{"c":271.65,"h":271.65,"l":271.65,"n":4,"o":271.65,"t":"2026-10-01T15:30:00Z","v":104,"vw":271.65},{"c":280,"h":281.03,"l":280,"n":9,"o":281.03,"t":"2026-10-02T13:30:00Z","v":482,"vw":280.492141},{"c":279.59,"h":279.59,"l":279.59,"n":1,"o":279.59,"t":"2026-10-02T15:00:00Z","v":335,"vw":279.59},{"c":278.95,"h":278.95,"l":278.95,"n":1,"o":278.95,"t":"2026-10-02T16:00:00Z","v":200,"vw":278.95},{"c":279.5599,"h":279.5599,"l":279.5599,"n":1,"o":279.5599,"t":"2026-10-02T16:15:00Z","v":300,"vw":279.5599},{"c":278.2153,"h":278.2153,"l":278.2153,"n":1,"o":278.2153,"t":"2026-10-02T17:15:00Z","v":100,"vw":278.2153},{"c":280.14,"h":280.14,"l":280.14,"n":1,"o":280.14,"t":"2026-10-05T14:00:00Z","v":180,"vw":280.14},{"c":282.65,"h":282.65,"l":282.65,"n":9,"o":282.65,"t":"2026-10-05T17:30:00Z","v":344,"vw":282.65},{"c":284.725,"h":285.09,"l":284.725,"n":11,"o":285.09,"t":"2026-10-06T13:30:00Z","v":508,"vw":284.852929},{"c":287.3649,"h":287.3649,"l":287.3649,"n":4,"o":287.3649,"t":"2026-10-06T14:00:00Z","v":212,"vw":287.3649},{"c":289.6399,"h":289.6399,"l":289.6399,"n":2,"o":289.6399,"t":"2026-10-06T15:15:00Z","v":203,"vw":289.6399},{"c":288.6,"h":288.6,"l":288.6,"n":3,"o":288.6,"t":"2026-10-06T17:30:00Z","v":600,"vw":288.6},{"c":284.96,"h":284.96,"l":284.96,"n":1,"o":284.96,"t":"2026-10-07T15:00:00Z","v":100,"vw":284.96},{"c":289.87,"h":289.87,"l":289.87,"n":3,"o":289.87,"t":"2026-10-07T19:45:00Z","v":222,"vw":289.87},{"c":291.14,"h":291.14,"l":291.14,"n":18,"o":291.14,"t":"2026-10-08T13:30:00Z","v":290,"vw":291.14},{"c":291.5,"h":291.5,"l":291.5,"n":1,"o":291.5,"t":"2026-10-08T14:45:00Z","v":100,"vw":291.5},{"c":289.88,"h":289.96,"l":289.88,"n":14,"o":289.96,"t":"2026-10-08T16:15:00Z","v":270,"vw":289.92},{"c":290,"h":290.03,"l":290,"n":2,"o":290.03,"t":"2026-10-08T16:30:00Z","v":200,"vw":290.015},{"c":287.3854,"h":287.48,"l":287.3854,"n":2,"o":287.48,"t":"2026-10-09T17:45:00Z","v":1000,"vw":287.4327},{"c":289.27,"h":289.27,"l":289.27,"n":1,"o":289.27,"t":"2026-10-12T09:45:00Z","v":270,"vw":289.27},{"c":290.9848,"h":290.9848,"l":290.9848,"n":4,"o":290.9848,"t":"2026-10-12T13:30:00Z","v":106,"vw":290.9848},{"c":290.48,"h":290.53,"l":290.48,"n":8,"o":290.53,"t":"2026-10-12T13:45:00Z","v":862,"vw":290.49125},{"c":288.1057,"h":288.1057,"l":288.1,"n":4,"o":288.1,"t":"2026-10-12T15:30:00Z","v":300,"vw":288.10285},{"c":287.76,"h":287.76,"l":287.76,"n":3,"o":287.76,"t":"2026-10-12T20:00:00Z","v":102,"vw":287.76},{"c":290.212,"h":290.212,"l":290.212,"n":2,"o":290.212,"t":"2026-10-13T14:00:00Z","v":101,"vw":290.212},{"c":289.1583,"h":289.1583,"l":289.1583,"n":2,"o":289.1583,"t":"2026-10-13T14:15:00Z","v":153,"vw":289.1583},{"c":287.4961,"h":287.4961,"l":287.4961,"n":2,"o":287.4961,"t":"2026-10-13T19:45:00Z","v":172,"vw":287.4961},{"c":285.08,"h":285.08,"l":285.08,"n":3,"o":285.08,"t":"2026-10-14T13:30:00Z","v":163,"vw":285.08},{"c":285.38,"h":285.38,"l":285.38,"n":1,"o":285.38,"t":"2026-10-14T13:45:00Z","v":300,"vw":285.38},{"c":279.42,"h":279.42,"l":279.42,"n":3,"o":279.42,"t":"2026-10-14T15:30:00Z","v":110,"vw":279.42},{"c":276.98,"h":276.98,"l":276.98,"n":1,"o":276.98,"t":"2026-10-14T16:15:00Z","v":116,"vw":276.98},{"c":275.33,"h":275.33,"l":275.33,"n":2,"o":275.33,"t":"2026-10-14T18:00:00Z","v":104,"vw":275.33},{"c":274.13,"h":274.13,"l":274.13,"n":1,"o":274.13,"t":"2026-10-14T18:45:00Z","v":100,"vw":274.13},{"c":273.36,"h":273.36,"l":273.36,"n":2,"o":273.36,"t":"2026-10-14T19:00:00Z","v":105,"vw":273.36},{"c":275.1,"h":275.1,"l":274.32,"n":8,"o":274.32,"t":"2026-10-14T19:45:00Z","v":813,"vw":274.62},{"c":266.75,"h":266.89,"l":266.75,"n":24,"o":266.89,"t":"2026-10-15T13:30:00Z","v":1518,"vw":266.810507},{"c":268.6338,"h":268.6338,"l":268.6338,"n":2,"o":268.6338,"t":"2026-10-15T13:45:00Z","v":155,"vw":268.6338},{"c":267.9798,"h":267.9798,"l":267.9798,"n":1,"o":267.9798,"t":"2026-10-15T14:00:00Z","v":199,"vw":267.9798},{"c":273.3159,"h":273.3159,"l":273.3159,"n":1,"o":273.3159,"t":"2026-10-15T15:15:00Z","v":100,"vw":273.3159},{"c":274.62,"h":274.62,"l":274.62,"n":1,"o":274.62,"t":"2026-10-15T16:00:00Z","v":100,"vw":274.62},{"c":272.7,"h":272.71,"l":272.7,"n":3,"o":272.71,"t":"2026-10-15T16:15:00Z","v":303,"vw":272.706667},{"c":275.98,"h":275.98,"l":275.98,"n":1,"o":275.98,"t":"2026-10-15T17:30:00Z","v":308,"vw":275.98},{"c":273.27,"h":273.27,"l":273.27,"n":2,"o":273.27,"t":"2026-10-15T18:15:00Z","v":313,"vw":273.27},{"c":269.775,"h":269.8522,"l":269.775,"n":3,"o":269.8522,"t":"2026-10-16T13:30:00Z","v":256,"vw":269.821565},{"c":266.14,"h":266.14,"l":266.14,"n":7,"o":266.14,"t":"2026-10-16T15:00:00Z","v":386,"vw":266.14},{"c":265.335,"h":265.335,"l":265.335,"n":5,"o":265.335,"t":"2026-10-16T15:30:00Z","v":247,"vw":265.335},{"c":259.72,"h":260,"l":259.72,"n":15,"o":260,"t":"2026-10-16T17:15:00Z","v":860,"vw":259.814755},{"c":256.435,"h":256.445,"l":256.43,"n":11,"o":256.435,"t":"2026-10-16T19:00:00Z","v":1952,"vw":256.436797},{"c":263.37,"h":263.37,"l":263.37,"n":2,"o":263.37,"t":"2026-10-19T13:30:00Z","v":112,"vw":263.37},{"c":267.87,"h":267.92,"l":267.87,"n":3,"o":267.92,"t":"2026-10-19T14:45:00Z","v":493,"vw":267.880225},{"c":269.0674,"h":269.0674,"l":269.0674,"n":1,"o":269.0674,"t":"2026-10-19T15:00:00Z","v":120,"vw":269.0674},{"c":268.975,"h":268.975,"l":268.975,"n":3,"o":268.975,"t":"2026-10-19T15:15:00Z","v":128,"vw":268.975},{"c":270.08,"h":270.08,"l":270.08,"n":3,"o":270.08,"t":"2026-10-19T15:45:00Z","v":102,"vw":270.08},{"c":268.3296,"h":268.3296,"l":268.3296,"n":2,"o":268.3296,"t":"2026-10-19T16:15:00Z","v":121,"vw":268.3296},{"c":267.89,"h":267.98,"l":267.89,"n":6,"o":267.98,"t":"2026-10-19T19:45:00Z","v":1000,"vw":267.913333},{"c":267.5,"h":267.5,"l":267.5,"n":1,"o":267.5,"t":"2026-10-19T20:00:00Z","v":100,"vw":267.5},{"c":265.535,"h":265.535,"l":265.535,"n":2,"o":265.535,"t":"2026-10-20T14:00:00Z","v":145,"vw":265.535},{"c":268,"h":268,"l":267.0799,"n":4,"o":267.0799,"t":"2026-10-20T14:15:00Z","v":212,"vw":267.53995},{"c":262.3364,"h":262.3364,"l":262.3364,"n":2,"o":262.3364,"t":"2026-10-20T19:45:00Z","v":103,"vw":262.3364},{"c":265.82,"h":266.98,"l":265.82,"n":4,"o":266.98,"t":"2026-10-21T19:45:00Z","v":785,"vw":266.015084},{"c":257.92,"h":257.92,"l":257.92,"n":6,"o":257.92,"t":"2026-10-22T13:30:00Z","v":364,"vw":257.92},{"c":256.565,"h":256.565,"l":256.565,"n":2,"o":256.565,"t":"2026-10-22T14:00:00Z","v":255,"vw":256.565},{"c":253.755,"h":253.755,"l":253.75,"n":5,"o":253.75,"t":"2026-10-22T14:15:00Z","v":1662,"vw":253.751982},{"c":252,"h":252,"l":252,"n":4,"o":252,"t":"2026-10-22T14:30:00Z","v":257,"vw":252},{"c":251.8,"h":251.8,"l":251.8,"n":3,"o":251.8,"t":"2026-10-22T14:45:00Z","v":103,"vw":251.8},{"c":251.73,"h":251.81,"l":251.73,"n":4,"o":251.81,"t":"2026-10-22T15:30:00Z","v":301,"vw":251.76},{"c":252.155,"h":252.155,"l":252.155,"n":5,"o":252.155,"t":"2026-10-22T16:30:00Z","v":1051,"vw":252.155},{"c":249.76,"h":249.76,"l":249.76,"n":11,"o":249.76,"t":"2026-10-22T16:45:00Z","v":270,"vw":249.76},{"c":248,"h":248.46,"l":248,"n":8,"o":248.46,"t":"2026-10-22T18:45:00Z","v":763,"vw":248.077143},{"c":248.3,"h":248.3,"l":248.3,"n":4,"o":248.3,"t":"2026-10-22T19:15:00Z","v":264,"vw":248.3},{"c":247.9906,"h":247.9906,"l":246.94,"n":13,"o":246.94,"t":"2026-10-22T19:45:00Z","v":456,"vw":247.257402}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4352279831417636,"strike":296.59848011238824,"iv":0.4493401858942553,"gamma":0.005492753137215537,"theta":-0.0981064807403436,"vega":0.12242650072940911,"rho":0.017522360430165078,"breakevenPct":19.573495117311207},{"delta":0.15,"premium":2.3137404580152667,"strike":287.3473282442748,"iv":0.44785992366412214,"gamma":0.007430534351145038,"theta":-0.12993778625954197,"vega":0.16353320610687022,"rho":0.026335439700578285,"breakevenPct":16.214325572349253},{"delta":0.2,"premium":3.334785202863962,"strike":280.5011933174224,"iv":0.450418138424821,"gamma":0.008799761336515513,"theta":-0.15758424821002387,"vega":0.1965236276849642,"rho":0.03515069100179929,"breakevenPct":13.877253041572128},{"delta":0.25,"premium":4.304056437389771,"strike":273.6067019400353,"iv":0.433968430335097,"gamma":0.010422927689594358,"theta":-0.17290088183421518,"vega":0.2225500881834215,"rho":0.04400141216069748,"breakevenPct":11.500007573773132},{"delta":0.3,"premium":5.60977508650519,"strike":269.2128027681661,"iv":0.4462318339100346,"gamma":0.011094463667820069,"theta":-0.19509048442906574,"vega":0.24380709342560553,"rho":0.052727908260510443,"breakevenPct":10.261004975649206},{"delta":0.35,"premium":7.040971039182282,"strike":264.88926746166953,"iv":0.45567052810902897,"gamma":0.011606643952299829,"theta":-0.2130344122657581,"vega":0.2601834752981261,"rho":0.06139263216277151,"breakevenPct":9.100575412793557},{"delta":0.4,"premium":8.616780238500855,"strike":260.63032367972744,"iv":0.4622293015332198,"gamma":0.011862180579216355,"theta":-0.2258964224872232,"vega":0.2710863713798978,"rho":0.06997132834727901,"breakevenPct":8.024080468766684},{"delta":0.45,"premium":10.483115823817293,"strike":256.5252854812398,"iv":0.4738326264274062,"gamma":0.011830505709624796,"theta":-0.23759869494290375,"vega":0.27735611745513866,"rho":0.07837986839263697,"breakevenPct":7.125895167192222},{"delta":0.5,"premium":12.499745762711866,"strike":252.34745762711864,"iv":0.4830093220338983,"gamma":0.011693898305084745,"theta":-0.2448177966101695,"vega":0.27950610169491524,"rho":0.08668782303523057,"breakevenPct":6.258805367131558},{"delta":0.55,"premium":15.066189624329164,"strike":248.00536672629696,"iv":0.5022389982110913,"gamma":0.01120107334525939,"theta":-0.2532243291592129,"vega":0.2774059033989267,"rho":0.09462658846850436,"breakevenPct":5.546401646327203},{"delta":0.6,"premium":18.357258064516127,"strike":243.34677419354838,"iv":0.5345241935483871,"gamma":0.01030241935483871,"theta":-0.2636862903225807,"vega":0.2709258064516129,"rho":0.10205947140628645,"breakevenPct":4.997740099116223},{"delta":0.65,"premium":22.05302013422819,"strike":238.1208053691275,"iv":0.5625704697986578,"gamma":0.009361744966442952,"theta":-0.2668744966442953,"vega":0.25976442953020135,"rho":0.1091618963486534,"breakevenPct":4.383808973399392},{"delta":0.7,"premium":25.2953125,"strike":232.96875,"iv":0.5647187499999999,"gamma":0.00871875,"theta":-0.25341875,"vega":0.24353125,"rho":0.11657266287018272,"breakevenPct":3.617596860627983},{"delta":0.75,"premium":29.274519230769236,"strike":227.16346153846152,"iv":0.5706182692307693,"gamma":0.007919230769230767,"theta":-0.23605865384615385,"vega":0.22301730769230768,"rho":0.12341355380944909,"breakevenPct":2.8849583402631707},{"delta":0.8,"premium":33.75107526881721,"strike":221.0752688172043,"iv":0.5734516129032258,"gamma":0.006929032258064516,"theta":-0.21196774193548384,"vega":0.19629139784946237,"rho":0.1298925750630454,"breakevenPct":2.238356879300798},{"delta":0.85,"premium":42.79906015037594,"strike":210.88345864661653,"iv":0.6372962406015037,"gamma":0.005223684210526317,"theta":-0.1978857142857143,"vega":0.1636041353383459,"rho":0.13286417479997373,"breakevenPct":1.7794450720198365},{"delta":0.9,"premium":52.6652466367713,"strike":199.64125560538116,"iv":0.6726950672645741,"gamma":0.003728251121076233,"theta":-0.16150627802690581,"vega":0.12318699551569508,"rho":0.1351210448676897,"breakevenPct":1.2273762813689306}],"put":[{"delta":0.1,"premium":2.527439024390244,"strike":198.09756097560975,"iv":0.6981024390243902,"gamma":0.0036097560975609758,"theta":-0.14550975609756098,"vega":0.12328048780487806,"rho":-0.02200482029271786,"breakevenPct":21.53571093800434},{"delta":0.15,"premium":3.619202898550724,"strike":212.2463768115942,"iv":0.610159420289855,"gamma":0.005414492753623188,"theta":-0.16751014492753624,"vega":0.163331884057971,"rho":-0.03296328308251429,"breakevenPct":16.297117797045953},{"delta":0.2,"premium":4.932913165266107,"strike":220.7703081232493,"iv":0.5802739495798319,"gamma":0.0068386554621848745,"theta":-0.19065686274509805,"vega":0.1964812324929972,"rho":-0.04407030705607205,"breakevenPct":13.404319742688008},{"delta":0.25,"premium":6.469230769230769,"strike":227.30769230769232,"iv":0.5671692307692308,"gamma":0.007969230769230768,"theta":-0.21043846153846155,"vega":0.22272307692307694,"rho":-0.055308044910243194,"breakevenPct":11.397852037529981},{"delta":0.3,"premium":8.11178489702517,"strike":233.07780320366132,"iv":0.5566359267734554,"gamma":0.008892448512585811,"theta":-0.22499382151029748,"vega":0.24381830663615559,"rho":-0.06661195512468265,"breakevenPct":9.741843419513009},{"delta":0.35,"premium":9.523684210526316,"strike":238.640350877193,"iv":0.5291850877192983,"gamma":0.009928070175438597,"theta":-0.22655263157894737,"vega":0.2598105263157895,"rho":-0.0777619636300471,"breakevenPct":8.076570271105576},{"delta":0.4,"premium":11.290747663551404,"strike":243.51401869158877,"iv":0.5165020560747663,"gamma":0.010621682242990656,"theta":-0.22927345794392523,"vega":0.2708497196261683,"rho":-0.08913143170421478,"breakevenPct":6.830175882331568},{"delta":0.45,"premium":13.18563734290844,"strike":248.06104129263915,"iv":0.5059066427289048,"gamma":0.011106104129263914,"theta":-0.2284960502692998,"vega":0.27742836624775585,"rho":-0.10058566153267831,"breakevenPct":5.766119051347516},{"delta":0.5,"premium":15.079391891891891,"strike":252.39864864864865,"iv":0.491477027027027,"gamma":0.011539864864864864,"theta":-0.22187094594594595,"vega":0.27950405405405404,"rho":-0.11202374195251427,"breakevenPct":4.785625859635487},{"delta":0.55,"premium":17.185384615384617,"strike":256.64102564102564,"iv":0.47940410256410254,"gamma":0.011767179487179487,"theta":-0.21275384615384615,"vega":0.2773651282051282,"rho":-0.12359162957313037,"breakevenPct":3.9284914919274825},{"delta":0.6,"premium":19.67487001733102,"strike":260.9272097053726,"iv":0.4729237435008665,"gamma":0.01162582322357019,"theta":-0.20278856152513,"vega":0.27093760831889085,"rho":-0.13541813865737384,"breakevenPct":3.2076416923908093},{"delta":0.65,"premium":22.391666666666666,"strike":265.27777777777777,"iv":0.46569444444444447,"gamma":0.011266666666666666,"theta":-0.18900555555555557,"vega":0.26005,"rho":-0.14739734245314182,"breakevenPct":2.552159597672221},{"delta":0.7,"premium":25.58611111111111,"strike":269.9074074074074,"iv":0.4606018518518519,"gamma":0.01071111111111111,"theta":-0.1724314814814815,"vega":0.24421666666666667,"rho":-0.15970224746442377,"breakevenPct":1.9763518817269854},{"delta":0.75,"premium":28.318316831683166,"strike":274.042904290429,"iv":0.44141749174917494,"gamma":0.010214851485148516,"theta":-0.1464679867986799,"vega":0.22263432343234324,"rho":-0.17164492159327924,"breakevenPct":1.4133403014813455},{"delta":0.8,"premium":34.26748466257669,"strike":280.9815950920245,"iv":0.4567282208588957,"gamma":0.008684049079754601,"theta":-0.12963926380368096,"vega":0.19577423312883432,"rho":-0.18596223485673014,"breakevenPct":1.016335812083877},{"delta":0.85,"premium":36.87484662576687,"strike":284.81595092024537,"iv":0.4216822085889571,"gamma":0.007840490797546014,"theta":-0.09229263803680987,"vega":0.1636423312883436,"rho":-0.19772494844921737,"breakevenPct":0.5240561103456163},{"delta":0.9,"premium":44.739122137404586,"strike":293.53053435114504,"iv":0.42279580152671753,"gamma":0.005840839694656488,"theta":-0.060901526717557226,"vega":0.12218396946564883,"rho":-0.21344012340062615,"breakevenPct":0.1829058073084594}]},"raw":{"call":[{"delta":0.1,"premium":1.4352279831417636,"strike":296.59848011238824,"iv":0.4493401858942553,"gamma":0.005492753137215537,"theta":-0.0981064807403436,"vega":0.12242650072940911,"rho":0.017522360430165078,"breakevenPct":19.573495117311207},{"delta":0.15,"premium":2.3137404580152667,"strike":287.3473282442748,"iv":0.44785992366412214,"gamma":0.007430534351145038,"theta":-0.12993778625954197,"vega":0.16353320610687022,"rho":0.026335439700578285,"breakevenPct":16.214325572349253},{"delta":0.2,"premium":3.334785202863962,"strike":280.5011933174224,"iv":0.450418138424821,"gamma":0.008799761336515513,"theta":-0.15758424821002387,"vega":0.1965236276849642,"rho":0.03515069100179929,"breakevenPct":13.877253041572128},{"delta":0.25,"premium":4.304056437389771,"strike":273.6067019400353,"iv":0.433968430335097,"gamma":0.010422927689594358,"theta":-0.17290088183421518,"vega":0.2225500881834215,"rho":0.04400141216069748,"breakevenPct":11.500007573773132},{"delta":0.3,"premium":5.60977508650519,"strike":269.2128027681661,"iv":0.4462318339100346,"gamma":0.011094463667820069,"theta":-0.19509048442906574,"vega":0.24380709342560553,"rho":0.052727908260510443,"breakevenPct":10.261004975649206},{"delta":0.35,"premium":7.040971039182282,"strike":264.88926746166953,"iv":0.45567052810902897,"gamma":0.011606643952299829,"theta":-0.2130344122657581,"vega":0.2601834752981261,"rho":0.06139263216277151,"breakevenPct":9.100575412793557},{"delta":0.4,"premium":8.616780238500855,"strike":260.63032367972744,"iv":0.4622293015332198,"gamma":0.011862180579216355,"theta":-0.2258964224872232,"vega":0.2710863713798978,"rho":0.06997132834727901,"breakevenPct":8.024080468766684},{"delta":0.45,"premium":10.483115823817293,"strike":256.5252854812398,"iv":0.4738326264274062,"gamma":0.011830505709624796,"theta":-0.23759869494290375,"vega":0.27735611745513866,"rho":0.07837986839263697,"breakevenPct":7.125895167192222},{"delta":0.5,"premium":12.499745762711866,"strike":252.34745762711864,"iv":0.4830093220338983,"gamma":0.011693898305084745,"theta":-0.2448177966101695,"vega":0.27950610169491524,"rho":0.08668782303523057,"breakevenPct":6.258805367131558},{"delta":0.55,"premium":15.066189624329164,"strike":248.00536672629696,"iv":0.5022389982110913,"gamma":0.01120107334525939,"theta":-0.2532243291592129,"vega":0.2774059033989267,"rho":0.09462658846850436,"breakevenPct":5.546401646327203},{"delta":0.6,"premium":18.357258064516127,"strike":243.34677419354838,"iv":0.5345241935483871,"gamma":0.01030241935483871,"theta":-0.2636862903225807,"vega":0.2709258064516129,"rho":0.10205947140628645,"breakevenPct":4.997740099116223},{"delta":0.65,"premium":22.05302013422819,"strike":238.1208053691275,"iv":0.5625704697986578,"gamma":0.009361744966442952,"theta":-0.2668744966442953,"vega":0.25976442953020135,"rho":0.1091618963486534,"breakevenPct":4.383808973399392},{"delta":0.7,"premium":25.2953125,"strike":232.96875,"iv":0.5647187499999999,"gamma":0.00871875,"theta":-0.25341875,"vega":0.24353125,"rho":0.11657266287018272,"breakevenPct":3.617596860627983},{"delta":0.75,"premium":29.274519230769236,"strike":227.16346153846152,"iv":0.5706182692307693,"gamma":0.007919230769230767,"theta":-0.23605865384615385,"vega":0.22301730769230768,"rho":0.12341355380944909,"breakevenPct":2.8849583402631707},{"delta":0.8,"premium":33.75107526881721,"strike":221.0752688172043,"iv":0.5734516129032258,"gamma":0.006929032258064516,"theta":-0.21196774193548384,"vega":0.19629139784946237,"rho":0.1298925750630454,"breakevenPct":2.238356879300798},{"delta":0.85,"premium":42.79906015037594,"strike":210.88345864661653,"iv":0.6372962406015037,"gamma":0.005223684210526317,"theta":-0.1978857142857143,"vega":0.1636041353383459,"rho":0.13286417479997373,"breakevenPct":1.7794450720198365},{"delta":0.9,"premium":52.6652466367713,"strike":199.64125560538116,"iv":0.6726950672645741,"gamma":0.003728251121076233,"theta":-0.16150627802690581,"vega":0.12318699551569508,"rho":0.1351210448676897,"breakevenPct":1.2273762813689306}],"put":[{"delta":0.1,"premium":2.527439024390244,"strike":198.09756097560975,"iv":0.6981024390243902,"gamma":0.0036097560975609758,"theta":-0.14550975609756098,"vega":0.12328048780487806,"rho":-0.02200482029271786,"breakevenPct":21.53571093800434},{"delta":0.15,"premium":3.619202898550724,"strike":212.2463768115942,"iv":0.610159420289855,"gamma":0.005414492753623188,"theta":-0.16751014492753624,"vega":0.163331884057971,"rho":-0.03296328308251429,"breakevenPct":16.297117797045953},{"delta":0.2,"premium":4.932913165266107,"strike":220.7703081232493,"iv":0.5802739495798319,"gamma":0.0068386554621848745,"theta":-0.19065686274509805,"vega":0.1964812324929972,"rho":-0.04407030705607205,"breakevenPct":13.404319742688008},{"delta":0.25,"premium":6.469230769230769,"strike":227.30769230769232,"iv":0.5671692307692308,"gamma":0.007969230769230768,"theta":-0.21043846153846155,"vega":0.22272307692307694,"rho":-0.055308044910243194,"breakevenPct":11.397852037529981},{"delta":0.3,"premium":8.11178489702517,"strike":233.07780320366132,"iv":0.5566359267734554,"gamma":0.008892448512585811,"theta":-0.22499382151029748,"vega":0.24381830663615559,"rho":-0.06661195512468265,"breakevenPct":9.741843419513009},{"delta":0.35,"premium":9.523684210526316,"strike":238.640350877193,"iv":0.5291850877192983,"gamma":0.009928070175438597,"theta":-0.22655263157894737,"vega":0.2598105263157895,"rho":-0.0777619636300471,"breakevenPct":8.076570271105576},{"delta":0.4,"premium":11.290747663551404,"strike":243.51401869158877,"iv":0.5165020560747663,"gamma":0.010621682242990656,"theta":-0.22927345794392523,"vega":0.2708497196261683,"rho":-0.08913143170421478,"breakevenPct":6.830175882331568},{"delta":0.45,"premium":13.18563734290844,"strike":248.06104129263915,"iv":0.5059066427289048,"gamma":0.011106104129263914,"theta":-0.2284960502692998,"vega":0.27742836624775585,"rho":-0.10058566153267831,"breakevenPct":5.766119051347516},{"delta":0.5,"premium":15.079391891891891,"strike":252.39864864864865,"iv":0.491477027027027,"gamma":0.011539864864864864,"theta":-0.22187094594594595,"vega":0.27950405405405404,"rho":-0.11202374195251427,"breakevenPct":4.785625859635487},{"delta":0.55,"premium":17.185384615384617,"strike":256.64102564102564,"iv":0.47940410256410254,"gamma":0.011767179487179487,"theta":-0.21275384615384615,"vega":0.2773651282051282,"rho":-0.12359162957313037,"breakevenPct":3.9284914919274825},{"delta":0.6,"premium":19.67487001733102,"strike":260.9272097053726,"iv":0.4729237435008665,"gamma":0.01162582322357019,"theta":-0.20278856152513,"vega":0.27093760831889085,"rho":-0.13541813865737384,"breakevenPct":3.2076416923908093},{"delta":0.65,"premium":22.391666666666666,"strike":265.27777777777777,"iv":0.46569444444444447,"gamma":0.011266666666666666,"theta":-0.18900555555555557,"vega":0.26005,"rho":-0.14739734245314182,"breakevenPct":2.552159597672221},{"delta":0.7,"premium":25.58611111111111,"strike":269.9074074074074,"iv":0.4606018518518519,"gamma":0.01071111111111111,"theta":-0.1724314814814815,"vega":0.24421666666666667,"rho":-0.15970224746442377,"breakevenPct":1.9763518817269854},{"delta":0.75,"premium":28.318316831683166,"strike":274.042904290429,"iv":0.44141749174917494,"gamma":0.010214851485148516,"theta":-0.1464679867986799,"vega":0.22263432343234324,"rho":-0.17164492159327924,"breakevenPct":1.4133403014813455},{"delta":0.8,"premium":34.26748466257669,"strike":280.9815950920245,"iv":0.4567282208588957,"gamma":0.008684049079754601,"theta":-0.12963926380368096,"vega":0.19577423312883432,"rho":-0.18596223485673014,"breakevenPct":1.016335812083877},{"delta":0.85,"premium":36.87484662576687,"strike":284.81595092024537,"iv":0.4216822085889571,"gamma":0.007840490797546014,"theta":-0.09229263803680987,"vega":0.1636423312883436,"rho":-0.19772494844921737,"breakevenPct":0.5240561103456163},{"delta":0.9,"premium":44.739122137404586,"strike":293.53053435114504,"iv":0.42279580152671753,"gamma":0.005840839694656488,"theta":-0.060901526717557226,"vega":0.12218396946564883,"rho":-0.21344012340062615,"breakevenPct":0.1829058073084594}]}},"errors":["fundamentals:provider_http_429"],"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"}}