{"symbol":"MMTM","url":"https://intraalpha.com/companies/MMTM","capturedAt":"2026-10-22T23:44:25.188Z","state":"ready","quote":{"symbol":"MMTM","last_price":298.055,"prev_close":304.1912,"regular_close":298.055,"change":-6.1362,"change_pct":-2.0172,"regular_change":-6.1362,"regular_change_pct":-2.0172,"extended_change":0,"extended_change_pct":0,"bid":281.33,"ask":315.33,"bid_size":80,"ask_size":80,"volume":653,"vwap":298.479013,"open":299.05,"high":299.05,"low":297.375,"close":298.055,"trade_count":71,"last_trade_at":"2026-10-22T22:30:00.003785551Z","last_quote_at":"2026-10-22T20:00:05.090880021Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","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":162500000,"net_expense_ratio":0.0012,"portfolio_turnover":1.36,"dividend_yield":0.0083,"inception_date":"2012-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:24.614748+00:00"},"optionObservedAt":"2026-10-22T19:55:02.077Z","bars":[{"c":303.38,"h":303.39,"l":303.38,"n":2,"o":303.39,"t":"2026-10-15T17:40:00Z","v":120,"vw":303.383333},{"c":302.55,"h":302.55,"l":302.55,"n":1,"o":302.55,"t":"2026-10-15T18:10:00Z","v":40,"vw":302.55},{"c":302.44,"h":302.44,"l":302.44,"n":1,"o":302.44,"t":"2026-10-15T18:15:00Z","v":40,"vw":302.44},{"c":302.28,"h":302.28,"l":302.28,"n":1,"o":302.28,"t":"2026-10-15T18:25:00Z","v":40,"vw":302.28},{"c":302.36,"h":302.46,"l":302.36,"n":3,"o":302.46,"t":"2026-10-15T18:30:00Z","v":120,"vw":302.398462},{"c":302.74,"h":302.74,"l":302.74,"n":2,"o":302.74,"t":"2026-10-15T18:35:00Z","v":44,"vw":302.74},{"c":302.79,"h":302.79,"l":302.44,"n":2,"o":302.44,"t":"2026-10-15T18:45:00Z","v":80,"vw":302.615},{"c":302.82,"h":302.82,"l":302.82,"n":1,"o":302.82,"t":"2026-10-15T18:50:00Z","v":40,"vw":302.82},{"c":303.25,"h":303.25,"l":303.25,"n":1,"o":303.25,"t":"2026-10-15T19:00:00Z","v":40,"vw":303.25},{"c":303.87,"h":303.87,"l":303.66,"n":2,"o":303.66,"t":"2026-10-15T19:10:00Z","v":80,"vw":303.765},{"c":303.63,"h":303.63,"l":303.63,"n":1,"o":303.63,"t":"2026-10-15T19:30:00Z","v":40,"vw":303.63},{"c":303.69,"h":303.69,"l":303.69,"n":1,"o":303.69,"t":"2026-10-15T19:35:00Z","v":40,"vw":303.69},{"c":304.21,"h":304.21,"l":303.83,"n":2,"o":303.83,"t":"2026-10-15T19:40:00Z","v":80,"vw":304.02},{"c":304.24,"h":304.24,"l":304.24,"n":1,"o":304.24,"t":"2026-10-15T19:45:00Z","v":40,"vw":304.24},{"c":303.68,"h":303.68,"l":303.68,"n":1,"o":303.68,"t":"2026-10-15T19:50:00Z","v":40,"vw":303.68},{"c":303.79,"h":303.8,"l":303.63,"n":11,"o":303.73,"t":"2026-10-15T19:55:00Z","v":744,"vw":303.745445},{"c":303.2499,"h":303.25,"l":303.2499,"n":5,"o":303.25,"t":"2026-10-16T14:05:00Z","v":161,"vw":303.24995},{"c":302.7,"h":302.7,"l":302.7,"n":1,"o":302.7,"t":"2026-10-16T15:20:00Z","v":200,"vw":302.7},{"c":299.79,"h":299.79,"l":299.79,"n":2,"o":299.79,"t":"2026-10-16T18:00:00Z","v":79,"vw":299.79},{"c":299.4,"h":299.4,"l":299.4,"n":4,"o":299.4,"t":"2026-10-16T18:55:00Z","v":43,"vw":299.4},{"c":298.78,"h":298.78,"l":298.78,"n":1,"o":298.78,"t":"2026-10-16T19:05:00Z","v":40,"vw":298.78},{"c":299.35,"h":299.35,"l":299.35,"n":2,"o":299.35,"t":"2026-10-16T19:10:00Z","v":81,"vw":299.35},{"c":299.91,"h":299.91,"l":299.91,"n":1,"o":299.91,"t":"2026-10-16T19:20:00Z","v":40,"vw":299.91},{"c":300.18,"h":300.18,"l":300.18,"n":2,"o":300.18,"t":"2026-10-16T19:30:00Z","v":60,"vw":300.18},{"c":299.91,"h":299.91,"l":299.91,"n":1,"o":299.91,"t":"2026-10-16T19:35:00Z","v":40,"vw":299.91},{"c":299.29,"h":299.29,"l":299.29,"n":1,"o":299.29,"t":"2026-10-16T19:45:00Z","v":40,"vw":299.29},{"c":299.42,"h":299.42,"l":299.42,"n":1,"o":299.42,"t":"2026-10-16T19:50:00Z","v":40,"vw":299.42},{"c":299.56,"h":299.67,"l":299.46,"n":5,"o":299.46,"t":"2026-10-16T19:55:00Z","v":217,"vw":299.567373},{"c":301.62,"h":301.62,"l":301.62,"n":1,"o":301.62,"t":"2026-10-19T14:05:00Z","v":200,"vw":301.62},{"c":301.35,"h":301.35,"l":301.35,"n":2,"o":301.35,"t":"2026-10-19T18:10:00Z","v":50,"vw":301.35},{"c":301.19,"h":301.41,"l":301.19,"n":4,"o":301.41,"t":"2026-10-19T19:50:00Z","v":430,"vw":301.3},{"c":301.71,"h":301.71,"l":301.71,"n":1,"o":301.71,"t":"2026-10-20T14:10:00Z","v":200,"vw":301.71},{"c":301.945,"h":301.945,"l":301.945,"n":1,"o":301.945,"t":"2026-10-20T16:25:00Z","v":73,"vw":301.945},{"c":303.47,"h":303.47,"l":303.47,"n":2,"o":303.47,"t":"2026-10-21T16:35:00Z","v":201,"vw":303.47},{"c":303.07,"h":303.07,"l":303.07,"n":3,"o":303.07,"t":"2026-10-21T19:05:00Z","v":66,"vw":303.07},{"c":303.92,"h":304.1,"l":303.77,"n":5,"o":304.1,"t":"2026-10-21T19:50:00Z","v":501,"vw":303.962771},{"c":303.92,"h":303.92,"l":303.92,"n":1,"o":303.92,"t":"2026-10-21T22:00:00Z","v":92,"vw":303.92},{"c":299.05,"h":299.05,"l":299.05,"n":1,"o":299.05,"t":"2026-10-22T14:20:00Z","v":200,"vw":299.05},{"c":298.18,"h":298.18,"l":298.18,"n":2,"o":298.18,"t":"2026-10-22T15:00:00Z","v":122,"vw":298.18},{"c":297.375,"h":297.375,"l":297.375,"n":1,"o":297.375,"t":"2026-10-22T19:40:00Z","v":75,"vw":297.375}],"history":[{"c":258.8952,"h":258.8952,"l":258.6721,"n":62,"o":258.6721,"t":"2024-10-21T04:00:00Z","v":859,"vw":258.6721},{"c":258.8859,"h":259.07,"l":258.1134,"n":66,"o":258.1134,"t":"2024-10-22T04:00:00Z","v":3583,"vw":258.800301},{"c":255.8739,"h":257.98,"l":255.6788,"n":453,"o":257.98,"t":"2024-10-23T04:00:00Z","v":9995,"vw":255.991351},{"c":256.4769,"h":256.67,"l":256.4769,"n":114,"o":256.56,"t":"2024-10-24T04:00:00Z","v":2755,"vw":256.599344},{"c":256.1398,"h":258.49,"l":256.05,"n":29,"o":258.2999,"t":"2024-10-25T04:00:00Z","v":1126,"vw":256.8611},{"c":257.1802,"h":257.65,"l":257.1305,"n":79,"o":257.4688,"t":"2024-10-28T04:00:00Z","v":3258,"vw":257.436102},{"c":258.0721,"h":258.0721,"l":256.7,"n":150,"o":256.7,"t":"2024-10-29T04:00:00Z","v":2227,"vw":257.2516},{"c":256.59,"h":257.8477,"l":256.59,"n":155,"o":257.8477,"t":"2024-10-30T04:00:00Z","v":4798,"vw":257.488785},{"c":251.7803,"h":255.34,"l":251.49,"n":88,"o":255.34,"t":"2024-10-31T04:00:00Z","v":10224,"vw":252.134753},{"c":252.3272,"h":254.52,"l":252.3272,"n":50,"o":252.69,"t":"2024-11-01T04:00:00Z","v":1704,"vw":253.594465},{"c":251.646,"h":252.34,"l":251.646,"n":53,"o":252.26,"t":"2024-11-04T05:00:00Z","v":791,"vw":252.156976},{"c":255.5779,"h":255.5779,"l":255.5025,"n":37,"o":255.5025,"t":"2024-11-05T05:00:00Z","v":502,"vw":255.5025},{"c":263.99,"h":263.99,"l":261.1009,"n":76,"o":261.53,"t":"2024-11-06T05:00:00Z","v":3890,"vw":262.730324},{"c":265.3,"h":265.5,"l":263.75,"n":77,"o":263.75,"t":"2024-11-07T05:00:00Z","v":8710,"vw":265.283678},{"c":266.5793,"h":266.5793,"l":266.5793,"n":53,"o":266.5793,"t":"2024-11-08T05:00:00Z","v":459,"vw":266.5793},{"c":266.5313,"h":267.98,"l":266.0922,"n":59,"o":267.98,"t":"2024-11-11T05:00:00Z","v":1678,"vw":266.756272},{"c":265.7859,"h":266.62,"l":265.12,"n":86,"o":266.61,"t":"2024-11-12T05:00:00Z","v":5811,"vw":266.138094},{"c":265.7899,"h":266.45,"l":265.7899,"n":100,"o":265.92,"t":"2024-11-13T05:00:00Z","v":2585,"vw":266.13688},{"c":263.99,"h":264.88,"l":263.99,"n":58,"o":264.88,"t":"2024-11-14T05:00:00Z","v":1278,"vw":264.387057},{"c":260.3302,"h":261,"l":259.1001,"n":69,"o":260.52,"t":"2024-11-15T05:00:00Z","v":5243,"vw":260.077048},{"c":260.4138,"h":260.56,"l":260.0901,"n":50,"o":260.37,"t":"2024-11-18T05:00:00Z","v":1476,"vw":260.359484},{"c":262.6175,"h":262.6175,"l":260.7801,"n":42,"o":260.833,"t":"2024-11-19T05:00:00Z","v":1010,"vw":261.547075},{"c":262.4375,"h":262.4375,"l":260.4778,"n":80,"o":260.9884,"t":"2024-11-20T05:00:00Z","v":1654,"vw":261.238717},{"c":264.2482,"h":264.4382,"l":263.4347,"n":93,"o":263.4347,"t":"2024-11-21T05:00:00Z","v":2229,"vw":263.785783},{"c":265.0437,"h":265.0437,"l":264.2149,"n":63,"o":264.65,"t":"2024-11-22T05:00:00Z","v":1323,"vw":264.429497},{"c":265.1376,"h":265.4274,"l":265.0216,"n":71,"o":265.08,"t":"2024-11-25T05:00:00Z","v":934,"vw":265.211583},{"c":267.2862,"h":268.88,"l":266.26,"n":98,"o":266.26,"t":"2024-11-26T05:00:00Z","v":9323,"vw":266.850875},{"c":265.2254,"h":265.84,"l":264.5745,"n":39,"o":265.84,"t":"2024-11-27T05:00:00Z","v":1061,"vw":265.048981},{"c":267.2801,"h":267.52,"l":266.9407,"n":40,"o":266.9407,"t":"2024-11-29T05:00:00Z","v":509,"vw":267.323567},{"c":267.65,"h":267.89,"l":267.31,"n":78,"o":267.76,"t":"2024-12-02T05:00:00Z","v":1604,"vw":267.695962},{"c":268.38,"h":268.38,"l":267.33,"n":89,"o":267.33,"t":"2024-12-03T05:00:00Z","v":2385,"vw":267.968092},{"c":273.15,"h":273.15,"l":269.4704,"n":79,"o":269.4704,"t":"2024-12-04T05:00:00Z","v":4163,"vw":272.345483},{"c":270.52,"h":273.75,"l":270.52,"n":79,"o":270.73,"t":"2024-12-05T05:00:00Z","v":1995,"vw":271.266288},{"c":271.2554,"h":271.2554,"l":270.79,"n":89,"o":270.79,"t":"2024-12-06T05:00:00Z","v":1335,"vw":270.8725},{"c":268.3211,"h":270.93,"l":268.1782,"n":110,"o":270.93,"t":"2024-12-09T05:00:00Z","v":7130,"vw":269.034613},{"c":266.83,"h":268.41,"l":266.83,"n":89,"o":268.385,"t":"2024-12-10T05:00:00Z","v":2607,"vw":267.698145},{"c":269.9685,"h":270.01,"l":269.5,"n":207,"o":269.5177,"t":"2024-12-11T05:00:00Z","v":3233,"vw":269.740086},{"c":268.6921,"h":268.99,"l":268.6921,"n":87,"o":268.8479,"t":"2024-12-12T05:00:00Z","v":3487,"vw":268.943685},{"c":268.7407,"h":269.22,"l":267.65,"n":155,"o":267.871,"t":"2024-12-13T05:00:00Z","v":15668,"vw":268.056429},{"c":270.2552,"h":270.2552,"l":269.47,"n":65,"o":269.62,"t":"2024-12-16T05:00:00Z","v":4021,"vw":269.762533},{"c":268.1586,"h":268.5087,"l":267.59,"n":137,"o":268.39,"t":"2024-12-17T05:00:00Z","v":3318,"vw":268.178198},{"c":260.48,"h":269.16,"l":260.19,"n":143,"o":269.16,"t":"2024-12-18T05:00:00Z","v":6294,"vw":266.761033},{"c":259.7733,"h":262.62,"l":259.7733,"n":107,"o":262.62,"t":"2024-12-19T05:00:00Z","v":6222,"vw":261.351928},{"c":262.6184,"h":264.7384,"l":261.41,"n":103,"o":261.41,"t":"2024-12-20T05:00:00Z","v":2736,"vw":262.958531},{"c":264.9319,"h":264.9319,"l":261.9025,"n":94,"o":262.39,"t":"2024-12-23T05:00:00Z","v":2504,"vw":262.96624},{"c":267.6182,"h":267.6182,"l":266.9415,"n":63,"o":266.9415,"t":"2024-12-24T05:00:00Z","v":2310,"vw":267.285763},{"c":268.0144,"h":268.0144,"l":266.9999,"n":52,"o":266.9999,"t":"2024-12-26T05:00:00Z","v":368,"vw":266.9999},{"c":264.5045,"h":264.5045,"l":263.1679,"n":66,"o":263.6,"t":"2024-12-27T05:00:00Z","v":2065,"vw":263.461647},{"c":262.3767,"h":263.2892,"l":262.3767,"n":116,"o":263.2892,"t":"2024-12-30T05:00:00Z","v":1556,"vw":263.240898},{"c":260.3055,"h":262.68,"l":260.24,"n":229,"o":262.67,"t":"2024-12-31T05:00:00Z","v":12282,"vw":262.057834},{"c":259.57,"h":261.2,"l":259.57,"n":158,"o":261.2,"t":"2025-01-02T05:00:00Z","v":8273,"vw":259.803883},{"c":264.7222,"h":264.73,"l":260.74,"n":92,"o":262.37,"t":"2025-01-03T05:00:00Z","v":5142,"vw":262.612278},{"c":267.14,"h":268.9499,"l":266.82,"n":126,"o":267.25,"t":"2025-01-06T05:00:00Z","v":7511,"vw":267.050874},{"c":262.9643,"h":264.4,"l":262.9643,"n":74,"o":264.3428,"t":"2025-01-07T05:00:00Z","v":1541,"vw":264.375411},{"c":263.28,"h":263.5,"l":262.15,"n":125,"o":262.54,"t":"2025-01-08T05:00:00Z","v":3686,"vw":262.821738},{"c":259.1232,"h":261.41,"l":258.7699,"n":106,"o":261.41,"t":"2025-01-10T05:00:00Z","v":3643,"vw":260.155346},{"c":258.7363,"h":258.7363,"l":256.0194,"n":93,"o":256.29,"t":"2025-01-13T05:00:00Z","v":4621,"vw":256.992566},{"c":258.887,"h":259.9,"l":258.3609,"n":92,"o":258.3609,"t":"2025-01-14T05:00:00Z","v":3084,"vw":259.222879},{"c":264.5998,"h":264.5998,"l":263.54,"n":81,"o":263.54,"t":"2025-01-15T05:00:00Z","v":2321,"vw":264.222893},{"c":264.1618,"h":264.8699,"l":264.15,"n":103,"o":264.8697,"t":"2025-01-16T05:00:00Z","v":4494,"vw":264.41859},{"c":267.2535,"h":268.07,"l":265.7,"n":102,"o":267.71,"t":"2025-01-17T05:00:00Z","v":3205,"vw":267.435796},{"c":269.889,"h":269.889,"l":268.4042,"n":119,"o":268.99,"t":"2025-01-21T05:00:00Z","v":4305,"vw":269.417166},{"c":272.605,"h":272.6812,"l":272.13,"n":115,"o":272.13,"t":"2025-01-22T05:00:00Z","v":1791,"vw":272.499309},{"c":273.51,"h":273.51,"l":272.52,"n":132,"o":272.598,"t":"2025-01-23T05:00:00Z","v":2493,"vw":272.805119},{"c":272.4332,"h":274.1875,"l":272.17,"n":101,"o":274.1501,"t":"2025-01-24T05:00:00Z","v":3615,"vw":273.334531},{"c":263.3959,"h":265.0493,"l":261.9501,"n":183,"o":263.29,"t":"2025-01-27T05:00:00Z","v":5691,"vw":263.21557},{"c":268.28,"h":268.42,"l":266.1655,"n":185,"o":266.2,"t":"2025-01-28T05:00:00Z","v":6615,"vw":267.757258},{"c":266.73,"h":267.93,"l":265.22,"n":131,"o":267.93,"t":"2025-01-29T05:00:00Z","v":5800,"vw":266.795309},{"c":269.086,"h":269.086,"l":268.03,"n":134,"o":268.39,"t":"2025-01-30T05:00:00Z","v":4115,"vw":268.282768},{"c":267.6245,"h":270.86,"l":267.6245,"n":97,"o":270.6599,"t":"2025-01-31T05:00:00Z","v":2804,"vw":269.654799},{"c":265.082,"h":265.899,"l":261.98,"n":168,"o":261.98,"t":"2025-02-03T05:00:00Z","v":5321,"vw":265.028386},{"c":265.56,"h":265.56,"l":265.56,"n":81,"o":265.56,"t":"2025-02-04T05:00:00Z","v":6571,"vw":265.56},{"c":269.0808,"h":269.0808,"l":265.915,"n":126,"o":267.49,"t":"2025-02-05T05:00:00Z","v":7849,"vw":268.006559},{"c":271.1462,"h":271.1462,"l":270.19,"n":77,"o":270.19,"t":"2025-02-06T05:00:00Z","v":2428,"vw":270.350378},{"c":268.485,"h":272.1,"l":268.355,"n":82,"o":272.1,"t":"2025-02-07T05:00:00Z","v":2049,"vw":269.644514},{"c":270.26,"h":271.0799,"l":269.6901,"n":122,"o":269.6901,"t":"2025-02-10T05:00:00Z","v":5505,"vw":270.256145},{"c":270.0159,"h":270.07,"l":269.82,"n":96,"o":270.07,"t":"2025-02-11T05:00:00Z","v":1575,"vw":269.95025},{"c":269.1434,"h":269.34,"l":268.7101,"n":80,"o":268.7101,"t":"2025-02-12T05:00:00Z","v":1570,"vw":268.995509},{"c":272.6247,"h":272.6247,"l":270.8506,"n":133,"o":270.92,"t":"2025-02-13T05:00:00Z","v":4008,"vw":271.428111},{"c":273.5662,"h":273.5662,"l":272.72,"n":69,"o":272.72,"t":"2025-02-14T05:00:00Z","v":815,"vw":272.72},{"c":273.4553,"h":274.4,"l":272.8796,"n":88,"o":274.4,"t":"2025-02-18T05:00:00Z","v":2999,"vw":273.326947},{"c":273.8486,"h":273.8486,"l":273.095,"n":97,"o":273.095,"t":"2025-02-19T05:00:00Z","v":1530,"vw":273.168196},{"c":271.7412,"h":271.7412,"l":270.4544,"n":115,"o":270.4544,"t":"2025-02-20T05:00:00Z","v":2476,"vw":270.827809},{"c":265.8337,"h":271.0701,"l":265.745,"n":158,"o":271.0701,"t":"2025-02-21T05:00:00Z","v":3629,"vw":270.084387},{"c":263.4536,"h":266.2,"l":263.4536,"n":112,"o":264.16,"t":"2025-02-24T05:00:00Z","v":2911,"vw":264.821825},{"c":261.1419,"h":263,"l":259.08,"n":176,"o":263,"t":"2025-02-25T05:00:00Z","v":3108,"vw":260.666062},{"c":262.34,"h":262.34,"l":261.1,"n":69,"o":261.1,"t":"2025-02-26T05:00:00Z","v":1230,"vw":261.675714},{"c":256.5357,"h":264.02,"l":256.5357,"n":91,"o":264.02,"t":"2025-02-27T05:00:00Z","v":1741,"vw":263.552888},{"c":260.9887,"h":260.9887,"l":256.04,"n":121,"o":256.04,"t":"2025-02-28T05:00:00Z","v":2863,"vw":257.586508},{"c":254.4884,"h":262.28,"l":254.4884,"n":111,"o":262.12,"t":"2025-03-03T05:00:00Z","v":13824,"vw":259.995072},{"c":251.503,"h":251.503,"l":248.2023,"n":128,"o":250.54,"t":"2025-03-04T05:00:00Z","v":2583,"vw":249.031254},{"c":253.3,"h":254.43,"l":251.63,"n":143,"o":252.22,"t":"2025-03-05T05:00:00Z","v":14777,"vw":253.330914},{"c":247.3891,"h":251.57,"l":247.09,"n":272,"o":250.19,"t":"2025-03-06T05:00:00Z","v":38416,"vw":250.494239},{"c":248.75,"h":249.0783,"l":243.52,"n":131,"o":245.22,"t":"2025-03-07T05:00:00Z","v":4136,"vw":246.357537},{"c":240.0615,"h":242.65,"l":239.4,"n":136,"o":242.65,"t":"2025-03-10T04:00:00Z","v":3443,"vw":240.644827},{"c":240.4804,"h":241.78,"l":237.56,"n":115,"o":241.23,"t":"2025-03-11T04:00:00Z","v":2859,"vw":240.074345},{"c":242.6534,"h":243.51,"l":242.29,"n":91,"o":242.39,"t":"2025-03-12T04:00:00Z","v":2298,"vw":242.65318},{"c":238.2023,"h":242.42,"l":238.2023,"n":124,"o":242.42,"t":"2025-03-13T04:00:00Z","v":1430,"vw":241.031718},{"c":244.6531,"h":244.6531,"l":243.39,"n":84,"o":244.13,"t":"2025-03-14T04:00:00Z","v":2151,"vw":243.78462},{"c":245.5786,"h":246.38,"l":243.99,"n":82,"o":243.99,"t":"2025-03-17T04:00:00Z","v":1530,"vw":245.239804},{"c":241.63,"h":242.46,"l":241.53,"n":80,"o":242.01,"t":"2025-03-18T04:00:00Z","v":4647,"vw":242.170285},{"c":245.3611,"h":246.7613,"l":244.8599,"n":77,"o":244.8599,"t":"2025-03-19T04:00:00Z","v":2457,"vw":245.74609},{"c":245.009,"h":246.48,"l":244.92,"n":51,"o":245.63,"t":"2025-03-20T04:00:00Z","v":2475,"vw":245.2399},{"c":245.4844,"h":245.4844,"l":242.89,"n":60,"o":242.89,"t":"2025-03-21T04:00:00Z","v":1901,"vw":243.43305},{"c":250.6153,"h":250.6153,"l":248.14,"n":82,"o":248.14,"t":"2025-03-24T04:00:00Z","v":2098,"vw":249.430912},{"c":251.2427,"h":251.41,"l":250.45,"n":76,"o":251.14,"t":"2025-03-25T04:00:00Z","v":2430,"vw":250.97658},{"c":246.7714,"h":249.82,"l":246.7714,"n":72,"o":249.82,"t":"2025-03-26T04:00:00Z","v":949,"vw":248.72184},{"c":245.4475,"h":246.45,"l":245.24,"n":97,"o":245.81,"t":"2025-03-27T04:00:00Z","v":3310,"vw":245.96025},{"c":239.8117,"h":244.94,"l":239.8117,"n":103,"o":244.94,"t":"2025-03-28T04:00:00Z","v":3552,"vw":241.447266},{"c":240.9081,"h":241.17,"l":236.22,"n":107,"o":236.22,"t":"2025-03-31T04:00:00Z","v":2249,"vw":237.576406},{"c":242.4643,"h":243.09,"l":240.05,"n":100,"o":240.89,"t":"2025-04-01T04:00:00Z","v":3173,"vw":241.719737},{"c":245.0062,"h":245.74,"l":244.82,"n":109,"o":244.82,"t":"2025-04-02T04:00:00Z","v":1402,"vw":245.287912},{"c":230.6073,"h":233.43,"l":230.6073,"n":100,"o":233,"t":"2025-04-03T04:00:00Z","v":2231,"vw":232.6574},{"c":215.8416,"h":223.7,"l":215.8416,"n":245,"o":223.6454,"t":"2025-04-04T04:00:00Z","v":9480,"vw":219.943849},{"c":216.779,"h":220.46,"l":205.02,"n":201,"o":206.79,"t":"2025-04-07T04:00:00Z","v":6640,"vw":215.430197},{"c":212.8534,"h":226.63,"l":209.98,"n":235,"o":223.9138,"t":"2025-04-08T04:00:00Z","v":9727,"vw":218.611172},{"c":236.5811,"h":237.3399,"l":212.27,"n":197,"o":212.27,"t":"2025-04-09T04:00:00Z","v":7984,"vw":224.762911},{"c":227.416,"h":230.54,"l":221.65,"n":226,"o":230.19,"t":"2025-04-10T04:00:00Z","v":10684,"vw":226.465393},{"c":231.554,"h":231.554,"l":226.65,"n":96,"o":226.65,"t":"2025-04-11T04:00:00Z","v":1571,"vw":227.869216},{"c":233.0378,"h":235.27,"l":231.46,"n":73,"o":235.11,"t":"2025-04-14T04:00:00Z","v":2758,"vw":232.55042},{"c":233.3789,"h":234.51,"l":233.2319,"n":61,"o":234.51,"t":"2025-04-15T04:00:00Z","v":1261,"vw":233.868743},{"c":226.7745,"h":229.51,"l":226.14,"n":77,"o":229.51,"t":"2025-04-16T04:00:00Z","v":1781,"vw":227.647922},{"c":227.2831,"h":229.14,"l":226.48,"n":70,"o":226.48,"t":"2025-04-17T04:00:00Z","v":2547,"vw":228.558697},{"c":221.7618,"h":224.48,"l":219.99,"n":81,"o":224.48,"t":"2025-04-21T04:00:00Z","v":3893,"vw":221.510421},{"c":227.4768,"h":227.4768,"l":225.2912,"n":93,"o":225.2912,"t":"2025-04-22T04:00:00Z","v":5623,"vw":226.647664},{"c":231.6776,"h":234.77,"l":230.7201,"n":91,"o":234.77,"t":"2025-04-23T04:00:00Z","v":2808,"vw":232.687042},{"c":235.7559,"h":235.7559,"l":232.99,"n":71,"o":232.99,"t":"2025-04-24T04:00:00Z","v":1582,"vw":234.920125},{"c":237.5179,"h":237.5179,"l":235.96,"n":54,"o":235.96,"t":"2025-04-25T04:00:00Z","v":534,"vw":235.96},{"c":238.4423,"h":238.4423,"l":237.86,"n":73,"o":237.86,"t":"2025-04-28T04:00:00Z","v":588,"vw":237.86},{"c":239.9129,"h":240.1,"l":238.35,"n":63,"o":238.52,"t":"2025-04-29T04:00:00Z","v":1092,"vw":239.127361},{"c":240.4247,"h":240.4247,"l":236.44,"n":59,"o":236.44,"t":"2025-04-30T04:00:00Z","v":2698,"vw":238.49681},{"c":241.4843,"h":243.61,"l":241.465,"n":72,"o":243.61,"t":"2025-05-01T04:00:00Z","v":1216,"vw":242.691653},{"c":244.823,"h":245.045,"l":244.72,"n":63,"o":244.72,"t":"2025-05-02T04:00:00Z","v":848,"vw":244.911748},{"c":243.1008,"h":244.3,"l":243.01,"n":79,"o":243.01,"t":"2025-05-05T04:00:00Z","v":2169,"vw":243.362394},{"c":241.6501,"h":242.07,"l":241.09,"n":87,"o":241.09,"t":"2025-05-06T04:00:00Z","v":3279,"vw":241.714389},{"c":242.6114,"h":242.6399,"l":241.25,"n":76,"o":241.98,"t":"2025-05-07T04:00:00Z","v":2255,"vw":242.132217},{"c":243.9075,"h":245.66,"l":243.32,"n":65,"o":244.67,"t":"2025-05-08T04:00:00Z","v":3035,"vw":244.260345},{"c":243.6189,"h":244.1295,"l":243.6189,"n":56,"o":244.1295,"t":"2025-05-09T04:00:00Z","v":457,"vw":244.1295},{"c":250.778,"h":251.68,"l":249.13,"n":69,"o":251.68,"t":"2025-05-12T04:00:00Z","v":1191,"vw":250.048071},{"c":253.5397,"h":254.17,"l":252.8412,"n":78,"o":252.8412,"t":"2025-05-13T04:00:00Z","v":2098,"vw":253.50177},{"c":253.9023,"h":253.9023,"l":253.69,"n":86,"o":253.69,"t":"2025-05-14T04:00:00Z","v":1807,"vw":253.779033},{"c":254.8695,"h":254.8695,"l":253.49,"n":62,"o":253.51,"t":"2025-05-15T04:00:00Z","v":1662,"vw":253.603456},{"c":257.0069,"h":257.0399,"l":257.0069,"n":51,"o":257.0399,"t":"2025-05-16T04:00:00Z","v":626,"vw":257.0399},{"c":256.8125,"h":256.8125,"l":253.76,"n":67,"o":253.76,"t":"2025-05-19T04:00:00Z","v":998,"vw":254.92597},{"c":255.8996,"h":255.8996,"l":255.8996,"n":66,"o":255.8996,"t":"2025-05-20T04:00:00Z","v":645,"vw":255.8996},{"c":251.8972,"h":255.28,"l":251.8972,"n":55,"o":255.28,"t":"2025-05-21T04:00:00Z","v":521,"vw":255.28},{"c":252.0155,"h":252.23,"l":251.31,"n":71,"o":251.31,"t":"2025-05-22T04:00:00Z","v":1489,"vw":251.683895},{"c":250.3102,"h":251.08,"l":249.89,"n":55,"o":249.89,"t":"2025-05-23T04:00:00Z","v":2260,"vw":250.823774},{"c":255.1142,"h":255.1142,"l":254.16,"n":63,"o":254.16,"t":"2025-05-27T04:00:00Z","v":1251,"vw":254.580669},{"c":254.0963,"h":255.46,"l":254.0963,"n":59,"o":255.46,"t":"2025-05-28T04:00:00Z","v":1136,"vw":255.319391},{"c":255.0053,"h":257.29,"l":254.62,"n":83,"o":257.29,"t":"2025-05-29T04:00:00Z","v":1804,"vw":255.369999},{"c":255.6019,"h":255.6019,"l":254.53,"n":57,"o":254.53,"t":"2025-05-30T04:00:00Z","v":563,"vw":254.53},{"c":256.8017,"h":256.8017,"l":254.47,"n":121,"o":254.47,"t":"2025-06-02T04:00:00Z","v":1188,"vw":254.47},{"c":258.3263,"h":258.3263,"l":257.7601,"n":50,"o":257.7601,"t":"2025-06-03T04:00:00Z","v":898,"vw":257.915155},{"c":258.0385,"h":258.8,"l":258.0385,"n":61,"o":258.775,"t":"2025-06-04T04:00:00Z","v":1135,"vw":258.718935},{"c":255.8309,"h":255.8309,"l":255.8309,"n":84,"o":255.8309,"t":"2025-06-05T04:00:00Z","v":657,"vw":255.8309},{"c":258.5391,"h":258.8299,"l":257.841,"n":96,"o":258.8299,"t":"2025-06-06T04:00:00Z","v":3367,"vw":258.157796},{"c":258.1653,"h":258.48,"l":258.11,"n":85,"o":258.3,"t":"2025-06-09T04:00:00Z","v":2952,"vw":258.192124},{"c":258.9592,"h":258.9592,"l":258.105,"n":73,"o":258.105,"t":"2025-06-10T04:00:00Z","v":1076,"vw":258.254675},{"c":258.4371,"h":258.78,"l":258.4371,"n":84,"o":258.78,"t":"2025-06-11T04:00:00Z","v":1188,"vw":258.739855},{"c":259.2276,"h":259.2276,"l":258.88,"n":85,"o":258.88,"t":"2025-06-12T04:00:00Z","v":2953,"vw":259.083676},{"c":257.2767,"h":257.56,"l":256.08,"n":76,"o":257.48,"t":"2025-06-13T04:00:00Z","v":5898,"vw":256.193346},{"c":258.8225,"h":259.84,"l":258.79,"n":79,"o":258.83,"t":"2025-06-16T04:00:00Z","v":1781,"vw":259.250725},{"c":256.7902,"h":257.99,"l":256.7902,"n":81,"o":257.99,"t":"2025-06-17T04:00:00Z","v":667,"vw":257.99},{"c":257.1282,"h":258.09,"l":257.1282,"n":51,"o":258.09,"t":"2025-06-18T04:00:00Z","v":9859,"vw":258.078404},{"c":256.8451,"h":258.52,"l":256.8451,"n":60,"o":258.52,"t":"2025-06-20T04:00:00Z","v":539,"vw":258.52},{"c":259.5069,"h":259.5069,"l":258.15,"n":115,"o":258.15,"t":"2025-06-23T04:00:00Z","v":1337,"vw":258.703586},{"c":261.9755,"h":262.47,"l":261.54,"n":63,"o":261.54,"t":"2025-06-24T04:00:00Z","v":1382,"vw":261.995965},{"c":261.1929,"h":262.6317,"l":261.1929,"n":98,"o":262.6317,"t":"2025-06-25T04:00:00Z","v":1407,"vw":261.791717},{"c":263.478,"h":263.54,"l":262.8264,"n":85,"o":262.8264,"t":"2025-06-26T04:00:00Z","v":4023,"vw":263.412959},{"c":264.6303,"h":265.6,"l":263.37,"n":63,"o":264.62,"t":"2025-06-27T04:00:00Z","v":3073,"vw":264.446621},{"c":266.5859,"h":266.5859,"l":265.1927,"n":73,"o":265.1927,"t":"2025-06-30T04:00:00Z","v":3067,"vw":265.739314},{"c":265.206,"h":265.77,"l":264.7,"n":56,"o":265.77,"t":"2025-07-01T04:00:00Z","v":644,"vw":265.105303},{"c":266.3276,"h":266.3276,"l":265.685,"n":49,"o":265.685,"t":"2025-07-02T04:00:00Z","v":522,"vw":265.685},{"c":268.7274,"h":268.7578,"l":268.7274,"n":48,"o":268.7578,"t":"2025-07-03T04:00:00Z","v":386,"vw":268.7578},{"c":266.705,"h":267.6419,"l":266.705,"n":80,"o":267.35,"t":"2025-07-07T04:00:00Z","v":1094,"vw":267.526935},{"c":266.1635,"h":266.1635,"l":266.1635,"n":46,"o":266.1635,"t":"2025-07-08T04:00:00Z","v":535,"vw":266.1635},{"c":267.6731,"h":267.6731,"l":267.26,"n":45,"o":267.26,"t":"2025-07-09T04:00:00Z","v":618,"vw":267.26},{"c":268.359,"h":268.359,"l":268.13,"n":55,"o":268.13,"t":"2025-07-10T04:00:00Z","v":1199,"vw":268.146667},{"c":267.149,"h":267.86,"l":267.149,"n":63,"o":267.86,"t":"2025-07-11T04:00:00Z","v":765,"vw":267.85995},{"c":268.1378,"h":268.43,"l":267.91,"n":64,"o":268.43,"t":"2025-07-14T04:00:00Z","v":1202,"vw":268.174516},{"c":267.126,"h":268.005,"l":267.126,"n":69,"o":267.6696,"t":"2025-07-15T04:00:00Z","v":953,"vw":267.925841},{"c":268.0602,"h":268.0602,"l":268,"n":47,"o":268,"t":"2025-07-16T04:00:00Z","v":595,"vw":268},{"c":269.4365,"h":269.62,"l":269.4365,"n":65,"o":269.62,"t":"2025-07-17T04:00:00Z","v":951,"vw":269.62},{"c":269.3837,"h":270.26,"l":269.24,"n":34,"o":270.26,"t":"2025-07-18T04:00:00Z","v":636,"vw":269.743544},{"c":269.79,"h":269.79,"l":269.79,"n":53,"o":269.79,"t":"2025-07-21T04:00:00Z","v":685,"vw":269.79},{"c":268.6187,"h":268.6187,"l":268.6187,"n":41,"o":268.6187,"t":"2025-07-22T04:00:00Z","v":437,"vw":268.6187},{"c":270.7558,"h":270.7558,"l":269.3057,"n":66,"o":269.3057,"t":"2025-07-23T04:00:00Z","v":549,"vw":269.99576},{"c":271.3414,"h":271.9299,"l":271.3414,"n":60,"o":271.575,"t":"2025-07-24T04:00:00Z","v":1853,"vw":271.742808},{"c":272.6306,"h":272.6306,"l":272.1911,"n":43,"o":272.3699,"t":"2025-07-25T04:00:00Z","v":969,"vw":272.297849},{"c":272.8351,"h":272.8351,"l":272.8351,"n":41,"o":272.8351,"t":"2025-07-28T04:00:00Z","v":354,"vw":272.8351},{"c":272.1186,"h":272.1186,"l":272.1186,"n":55,"o":272.1186,"t":"2025-07-29T04:00:00Z","v":440,"vw":272.1186},{"c":273.305,"h":273.305,"l":273.305,"n":40,"o":273.305,"t":"2025-07-30T04:00:00Z","v":417,"vw":273.305},{"c":272.7553,"h":275.525,"l":272.7553,"n":58,"o":275.525,"t":"2025-07-31T04:00:00Z","v":732,"vw":274.37418},{"c":268.2522,"h":268.2522,"l":267.385,"n":60,"o":267.385,"t":"2025-08-01T04:00:00Z","v":403,"vw":267.385},{"c":272.8017,"h":272.8017,"l":272.2807,"n":76,"o":272.2807,"t":"2025-08-04T04:00:00Z","v":577,"vw":272.2807},{"c":271.289,"h":271.97,"l":271.289,"n":69,"o":271.3836,"t":"2025-08-05T04:00:00Z","v":1272,"vw":271.604883},{"c":273.3186,"h":273.3186,"l":273.3186,"n":44,"o":273.3186,"t":"2025-08-06T04:00:00Z","v":634,"vw":273.3186},{"c":272.4053,"h":274.82,"l":272.4053,"n":50,"o":274.82,"t":"2025-08-07T04:00:00Z","v":624,"vw":274.82},{"c":274.4849,"h":274.4849,"l":274.06,"n":55,"o":274.06,"t":"2025-08-08T04:00:00Z","v":842,"vw":274.095245},{"c":273.8366,"h":273.8366,"l":273.8366,"n":42,"o":273.8366,"t":"2025-08-11T04:00:00Z","v":174,"vw":273.8366},{"c":277.2989,"h":277.2989,"l":275.495,"n":55,"o":275.495,"t":"2025-08-12T04:00:00Z","v":554,"vw":276.391679},{"c":276.8069,"h":276.8069,"l":276.8069,"n":46,"o":276.8069,"t":"2025-08-13T04:00:00Z","v":281,"vw":276.8069},{"c":276.972,"h":276.972,"l":276.01,"n":83,"o":276.01,"t":"2025-08-14T04:00:00Z","v":3164,"vw":276.710534},{"c":275.5085,"h":275.88,"l":275.5085,"n":63,"o":275.8799,"t":"2025-08-15T04:00:00Z","v":1360,"vw":275.78324},{"c":275.8681,"h":275.8681,"l":275.19,"n":72,"o":275.54,"t":"2025-08-18T04:00:00Z","v":5017,"vw":275.332922},{"c":272.3859,"h":274.2229,"l":272.3,"n":69,"o":274.2229,"t":"2025-08-19T04:00:00Z","v":1164,"vw":272.987921},{"c":272.5193,"h":272.5193,"l":269.8,"n":106,"o":269.8,"t":"2025-08-20T04:00:00Z","v":1113,"vw":271.250309},{"c":271.2552,"h":271.79,"l":271.1999,"n":70,"o":271.79,"t":"2025-08-21T04:00:00Z","v":776,"vw":271.437705},{"c":274.9912,"h":275.27,"l":271.8,"n":82,"o":271.8,"t":"2025-08-22T04:00:00Z","v":1003,"vw":273.673494},{"c":274.575,"h":275.12,"l":274.575,"n":56,"o":275.12,"t":"2025-08-25T04:00:00Z","v":491,"vw":275.12},{"c":275.7388,"h":275.7388,"l":275.4599,"n":97,"o":275.46,"t":"2025-08-26T04:00:00Z","v":1236,"vw":275.45995},{"c":276.5946,"h":276.6,"l":276.5946,"n":61,"o":276.6,"t":"2025-08-27T04:00:00Z","v":907,"vw":276.6},{"c":277.6465,"h":277.6465,"l":277.6465,"n":39,"o":277.6465,"t":"2025-08-28T04:00:00Z","v":231,"vw":277.6465},{"c":274.367,"h":274.3953,"l":274.06,"n":49,"o":274.3953,"t":"2025-08-29T04:00:00Z","v":639,"vw":274.301149},{"c":272.7233,"h":272.7233,"l":270.55,"n":93,"o":270.55,"t":"2025-09-02T04:00:00Z","v":1650,"vw":271.205714},{"c":273.675,"h":273.675,"l":272.2539,"n":81,"o":273.57,"t":"2025-09-03T04:00:00Z","v":1970,"vw":272.8293},{"c":276.4787,"h":276.4787,"l":274.68,"n":63,"o":274.68,"t":"2025-09-04T04:00:00Z","v":993,"vw":275.276},{"c":275.5944,"h":276.01,"l":274.68,"n":87,"o":275.93,"t":"2025-09-05T04:00:00Z","v":2017,"vw":275.339376},{"c":277.0032,"h":277.75,"l":276.94,"n":66,"o":277.19,"t":"2025-09-08T04:00:00Z","v":2823,"vw":277.212533},{"c":278.2778,"h":278.2778,"l":276.51,"n":40,"o":276.51,"t":"2025-09-09T04:00:00Z","v":590,"vw":276.51},{"c":281.1394,"h":281.21,"l":281.12,"n":71,"o":281.21,"t":"2025-09-10T04:00:00Z","v":1287,"vw":281.151349},{"c":282.7852,"h":283,"l":282.245,"n":69,"o":282.245,"t":"2025-09-11T04:00:00Z","v":1401,"vw":282.697649},{"c":283.0457,"h":283.46,"l":282.6501,"n":51,"o":282.6501,"t":"2025-09-12T04:00:00Z","v":816,"vw":283.115589},{"c":284.5627,"h":285.05,"l":284.3,"n":70,"o":284.7904,"t":"2025-09-15T04:00:00Z","v":1809,"vw":284.650266},{"c":284.0849,"h":286,"l":283.5278,"n":97,"o":286,"t":"2025-09-16T04:00:00Z","v":1601,"vw":284.588491},{"c":283.1365,"h":283.1878,"l":282.37,"n":69,"o":282.5,"t":"2025-09-17T04:00:00Z","v":2991,"vw":282.517102},{"c":285.0467,"h":285.705,"l":285.0467,"n":67,"o":285.58,"t":"2025-09-18T04:00:00Z","v":1537,"vw":285.611832},{"c":286.4728,"h":286.4728,"l":285.048,"n":66,"o":285.048,"t":"2025-09-19T04:00:00Z","v":926,"vw":285.353724},{"c":286.921,"h":286.921,"l":285.3,"n":52,"o":285.3,"t":"2025-09-22T04:00:00Z","v":1053,"vw":285.918514},{"c":284.9308,"h":286.68,"l":284.38,"n":74,"o":286.5,"t":"2025-09-23T04:00:00Z","v":1790,"vw":285.636849},{"c":283.8622,"h":284.8827,"l":283.8622,"n":77,"o":284.725,"t":"2025-09-24T04:00:00Z","v":714,"vw":284.80033},{"c":282.2257,"h":282.2257,"l":281.8604,"n":58,"o":281.8604,"t":"2025-09-25T04:00:00Z","v":425,"vw":281.8604},{"c":283.7217,"h":283.7217,"l":283.7217,"n":92,"o":283.7217,"t":"2025-09-26T04:00:00Z","v":621,"vw":283.7217},{"c":284.5058,"h":284.5058,"l":284.05,"n":58,"o":284.05,"t":"2025-09-29T04:00:00Z","v":474,"vw":284.05},{"c":285.6692,"h":285.6692,"l":285.6692,"n":55,"o":285.6692,"t":"2025-09-30T04:00:00Z","v":358,"vw":285.6692},{"c":285.8684,"h":286.13,"l":285.28,"n":76,"o":285.28,"t":"2025-10-01T04:00:00Z","v":1664,"vw":285.59074},{"c":285.8796,"h":286.2207,"l":285.1237,"n":77,"o":285.1237,"t":"2025-10-02T04:00:00Z","v":1374,"vw":285.597616},{"c":285.2746,"h":285.2746,"l":285.2746,"n":53,"o":285.2746,"t":"2025-10-03T04:00:00Z","v":455,"vw":285.2746},{"c":286.68,"h":286.755,"l":286.52,"n":85,"o":286.55,"t":"2025-10-06T04:00:00Z","v":9124,"vw":286.657246},{"c":285.3851,"h":287.4,"l":285.21,"n":93,"o":287.4,"t":"2025-10-07T04:00:00Z","v":2634,"vw":286.412206},{"c":287.4737,"h":287.4737,"l":287.12,"n":96,"o":287.12,"t":"2025-10-08T04:00:00Z","v":1168,"vw":287.20027},{"c":287.313,"h":287.313,"l":286.81,"n":112,"o":287.0101,"t":"2025-10-09T04:00:00Z","v":1590,"vw":286.915895},{"c":279.4262,"h":282.2875,"l":279.4262,"n":74,"o":282.2875,"t":"2025-10-10T04:00:00Z","v":817,"vw":282.2875},{"c":284.7282,"h":284.7282,"l":284.07,"n":113,"o":284.07,"t":"2025-10-13T04:00:00Z","v":3307,"vw":284.084054},{"c":283.4827,"h":284.91,"l":283.4827,"n":73,"o":284.91,"t":"2025-10-14T04:00:00Z","v":778,"vw":284.91},{"c":284.3957,"h":286.0981,"l":282.9413,"n":77,"o":286.0981,"t":"2025-10-15T04:00:00Z","v":647,"vw":284.466645},{"c":282.6528,"h":285.235,"l":282.6528,"n":92,"o":283.89,"t":"2025-10-16T04:00:00Z","v":1815,"vw":284.104901},{"c":283.9105,"h":283.9105,"l":282.5318,"n":71,"o":282.5318,"t":"2025-10-17T04:00:00Z","v":662,"vw":282.5318},{"c":286.6388,"h":286.6388,"l":286,"n":85,"o":286,"t":"2025-10-20T04:00:00Z","v":1390,"vw":286.218074},{"c":285.8815,"h":285.94,"l":285.76,"n":102,"o":285.94,"t":"2025-10-21T04:00:00Z","v":4201,"vw":285.820852},{"c":283.5872,"h":283.5872,"l":282.74,"n":78,"o":283.165,"t":"2025-10-22T04:00:00Z","v":1074,"vw":282.967784},{"c":286.1486,"h":286.51,"l":282.97,"n":79,"o":282.97,"t":"2025-10-23T04:00:00Z","v":1172,"vw":285.075797},{"c":289.4476,"h":289.721,"l":284.94,"n":91,"o":284.94,"t":"2025-10-24T04:00:00Z","v":3073,"vw":286.474989},{"c":293.7621,"h":293.7621,"l":292.5226,"n":94,"o":292.5226,"t":"2025-10-27T04:00:00Z","v":2127,"vw":292.980834},{"c":295.6631,"h":295.8951,"l":295.07,"n":118,"o":295.07,"t":"2025-10-28T04:00:00Z","v":823,"vw":295.454293},{"c":297.4843,"h":297.4843,"l":297.23,"n":61,"o":297.23,"t":"2025-10-29T04:00:00Z","v":655,"vw":297.23},{"c":293.6774,"h":295.69,"l":293.6774,"n":75,"o":295.69,"t":"2025-10-30T04:00:00Z","v":872,"vw":295.32245},{"c":294.5818,"h":294.5818,"l":294.5818,"n":65,"o":294.5818,"t":"2025-10-31T04:00:00Z","v":810,"vw":294.5818},{"c":295.32,"h":298.69,"l":294.96,"n":93,"o":298.69,"t":"2025-11-03T05:00:00Z","v":6153,"vw":295.025696},{"c":289.921,"h":292.8982,"l":289.921,"n":122,"o":292.82,"t":"2025-11-04T05:00:00Z","v":1912,"vw":291.607053},{"c":292.12,"h":293.38,"l":291.915,"n":104,"o":291.9213,"t":"2025-11-05T05:00:00Z","v":6047,"vw":292.374095},{"c":288.04,"h":289.8389,"l":287.84,"n":74,"o":289.8389,"t":"2025-11-06T05:00:00Z","v":1453,"vw":288.301279},{"c":287.4704,"h":287.4704,"l":282.515,"n":115,"o":285.555,"t":"2025-11-07T05:00:00Z","v":915,"vw":284.136184},{"c":293.94,"h":293.94,"l":291.145,"n":93,"o":292.9691,"t":"2025-11-10T05:00:00Z","v":907,"vw":292.499131},{"c":292.834,"h":293.1,"l":290.9854,"n":76,"o":293.1,"t":"2025-11-11T05:00:00Z","v":816,"vw":292.324269},{"c":292.59,"h":293.72,"l":291.8501,"n":71,"o":293.72,"t":"2025-11-12T05:00:00Z","v":953,"vw":292.451471},{"c":285.5662,"h":286.47,"l":285.24,"n":78,"o":286.47,"t":"2025-11-13T05:00:00Z","v":652,"vw":285.747216},{"c":286.0432,"h":286.0432,"l":282.52,"n":55,"o":282.9215,"t":"2025-11-14T05:00:00Z","v":1309,"vw":284.267059},{"c":283.7203,"h":285.05,"l":282.35,"n":83,"o":284.65,"t":"2025-11-17T05:00:00Z","v":1004,"vw":283.022626},{"c":281.2932,"h":283.1,"l":278.85,"n":120,"o":282.58,"t":"2025-11-18T05:00:00Z","v":2920,"vw":281.637506},{"c":283.3004,"h":285.75,"l":282.4992,"n":67,"o":285.75,"t":"2025-11-19T05:00:00Z","v":544,"vw":283.891555},{"c":277.5836,"h":288.7,"l":277.5836,"n":60,"o":288.7,"t":"2025-11-20T05:00:00Z","v":489,"vw":282.465429},{"c":278.987,"h":281.7061,"l":275.86,"n":102,"o":279.03,"t":"2025-11-21T05:00:00Z","v":1749,"vw":278.629339},{"c":286.1693,"h":286.1693,"l":280.08,"n":98,"o":281.19,"t":"2025-11-24T05:00:00Z","v":2242,"vw":284.040297},{"c":288.1,"h":288.32,"l":285.05,"n":123,"o":285.05,"t":"2025-11-25T05:00:00Z","v":2048,"vw":287.385368},{"c":291.0864,"h":291.5698,"l":289.5,"n":111,"o":289.7415,"t":"2025-11-26T05:00:00Z","v":2116,"vw":290.946146},{"c":292.409,"h":292.409,"l":289.77,"n":46,"o":289.77,"t":"2025-11-28T05:00:00Z","v":543,"vw":291.447083},{"c":290.488,"h":291.79,"l":290.488,"n":70,"o":291.15,"t":"2025-12-01T05:00:00Z","v":874,"vw":291.488828},{"c":291.6614,"h":293.0303,"l":291.4401,"n":52,"o":293.0303,"t":"2025-12-02T05:00:00Z","v":782,"vw":292.158045},{"c":291.56,"h":292.78,"l":291.3201,"n":92,"o":291.82,"t":"2025-12-03T05:00:00Z","v":3046,"vw":291.889791},{"c":293.0957,"h":293.32,"l":291.8801,"n":92,"o":292.29,"t":"2025-12-04T05:00:00Z","v":2082,"vw":292.997556},{"c":294.169,"h":294.79,"l":293.61,"n":81,"o":294.79,"t":"2025-12-05T05:00:00Z","v":946,"vw":294.362607},{"c":293.7577,"h":294.865,"l":293.47,"n":54,"o":294.865,"t":"2025-12-08T05:00:00Z","v":693,"vw":293.991412},{"c":293.99,"h":294.26,"l":293.99,"n":65,"o":294.04,"t":"2025-12-09T05:00:00Z","v":6880,"vw":294.043795},{"c":296.2314,"h":296.71,"l":293.526,"n":140,"o":293.66,"t":"2025-12-10T05:00:00Z","v":8560,"vw":294.465034},{"c":295.8163,"h":296.14,"l":293.27,"n":158,"o":293.77,"t":"2025-12-11T05:00:00Z","v":10382,"vw":294.67279},{"c":290.723,"h":295.36,"l":290.06,"n":147,"o":295.36,"t":"2025-12-12T05:00:00Z","v":3154,"vw":291.656148},{"c":290.1663,"h":295.14,"l":290.1663,"n":98,"o":295.14,"t":"2025-12-15T05:00:00Z","v":2090,"vw":290.925338},{"c":290.3161,"h":290.37,"l":288.1644,"n":107,"o":289.55,"t":"2025-12-16T05:00:00Z","v":2850,"vw":289.357527},{"c":284.7909,"h":289.24,"l":284.7909,"n":169,"o":289.03,"t":"2025-12-17T05:00:00Z","v":7646,"vw":285.730397},{"c":288.3848,"h":288.98,"l":287.958,"n":117,"o":288.98,"t":"2025-12-18T05:00:00Z","v":1601,"vw":288.522615},{"c":292.0732,"h":292.0732,"l":290.08,"n":73,"o":290.08,"t":"2025-12-19T05:00:00Z","v":516,"vw":291.547742},{"c":293.8724,"h":295.83,"l":292.89,"n":102,"o":295.83,"t":"2025-12-22T05:00:00Z","v":1970,"vw":293.691561},{"c":295.7848,"h":295.81,"l":294.08,"n":139,"o":294.08,"t":"2025-12-23T05:00:00Z","v":2352,"vw":295.332885},{"c":296.575,"h":298.5,"l":296.57,"n":88,"o":298.5,"t":"2025-12-24T05:00:00Z","v":649,"vw":297.119684},{"c":296.4381,"h":296.91,"l":296.4381,"n":66,"o":296.91,"t":"2025-12-26T05:00:00Z","v":633,"vw":296.730265},{"c":294.7188,"h":294.7188,"l":294.522,"n":63,"o":294.522,"t":"2025-12-29T05:00:00Z","v":273,"vw":294.522},{"c":294.2905,"h":297.31,"l":294.2905,"n":43,"o":297.31,"t":"2025-12-30T05:00:00Z","v":435,"vw":294.967966},{"c":292.0701,"h":293.38,"l":292.0701,"n":88,"o":293.2701,"t":"2025-12-31T05:00:00Z","v":956,"vw":293.288209},{"c":292.7767,"h":293.06,"l":292.55,"n":63,"o":292.55,"t":"2026-01-02T05:00:00Z","v":414,"vw":292.829598},{"c":294.7592,"h":295.63,"l":293.62,"n":112,"o":293.62,"t":"2026-01-05T05:00:00Z","v":14746,"vw":295.488476},{"c":296.7582,"h":296.7582,"l":295.25,"n":62,"o":295.25,"t":"2026-01-06T05:00:00Z","v":1174,"vw":295.792041},{"c":296.0972,"h":297.656,"l":296.0972,"n":85,"o":297.656,"t":"2026-01-07T05:00:00Z","v":2982,"vw":296.936004},{"c":294.8477,"h":296.06,"l":294.28,"n":102,"o":296.06,"t":"2026-01-08T05:00:00Z","v":3410,"vw":294.781974},{"c":297.6429,"h":297.69,"l":295.26,"n":71,"o":295.26,"t":"2026-01-09T05:00:00Z","v":1137,"vw":297.321471},{"c":298.6495,"h":298.8834,"l":297.42,"n":95,"o":297.42,"t":"2026-01-12T05:00:00Z","v":1186,"vw":298.452851},{"c":298.58,"h":301.62,"l":298.12,"n":100,"o":301.62,"t":"2026-01-13T05:00:00Z","v":1584,"vw":298.7705},{"c":295.5997,"h":296.63,"l":293.95,"n":97,"o":296.63,"t":"2026-01-14T05:00:00Z","v":931,"vw":294.783472},{"c":297.1097,"h":298.9844,"l":297.1097,"n":64,"o":298.56,"t":"2026-01-15T05:00:00Z","v":1365,"vw":298.456231},{"c":297.5958,"h":297.775,"l":296.7,"n":64,"o":296.7,"t":"2026-01-16T05:00:00Z","v":587,"vw":297.160944},{"c":290.9969,"h":294.25,"l":290.9,"n":90,"o":293.36,"t":"2026-01-20T05:00:00Z","v":1340,"vw":293.230381},{"c":294.9564,"h":296.1249,"l":294.9564,"n":74,"o":296,"t":"2026-01-21T05:00:00Z","v":539,"vw":295.731129},{"c":296.0467,"h":297.02,"l":295.615,"n":117,"o":295.87,"t":"2026-01-22T05:00:00Z","v":2357,"vw":296.236599},{"c":295.7229,"h":295.7799,"l":295.49,"n":83,"o":295.49,"t":"2026-01-23T05:00:00Z","v":2151,"vw":295.666108},{"c":297.1335,"h":297.92,"l":296.17,"n":111,"o":296.17,"t":"2026-01-26T05:00:00Z","v":1417,"vw":296.867077},{"c":299.7641,"h":300.11,"l":298.45,"n":91,"o":298.45,"t":"2026-01-27T05:00:00Z","v":1444,"vw":299.325159},{"c":300.5819,"h":300.5819,"l":299.7,"n":61,"o":299.78,"t":"2026-01-28T05:00:00Z","v":1464,"vw":299.718439},{"c":299.87,"h":303.4,"l":294.81,"n":93,"o":303.4,"t":"2026-01-29T05:00:00Z","v":2680,"vw":298.972241},{"c":297.4815,"h":297.85,"l":296.11,"n":57,"o":296.11,"t":"2026-01-30T05:00:00Z","v":500,"vw":297.044444},{"c":299.411,"h":300.21,"l":295.9,"n":64,"o":295.9,"t":"2026-02-02T05:00:00Z","v":522,"vw":299.26411},{"c":297.1879,"h":297.1879,"l":295.25,"n":100,"o":297.11,"t":"2026-02-03T05:00:00Z","v":1201,"vw":296.077601},{"c":293.1944,"h":293.1944,"l":291.56,"n":80,"o":291.56,"t":"2026-02-04T05:00:00Z","v":699,"vw":291.56},{"c":289.8552,"h":291.89,"l":289.29,"n":99,"o":290.47,"t":"2026-02-05T05:00:00Z","v":1222,"vw":290.387407},{"c":298.43,"h":298.43,"l":292.84,"n":108,"o":292.84,"t":"2026-02-06T05:00:00Z","v":4336,"vw":296.096164},{"c":300.9617,"h":301.7109,"l":298.95,"n":59,"o":298.95,"t":"2026-02-09T05:00:00Z","v":855,"vw":300.069233},{"c":298.8393,"h":300.68,"l":298.8393,"n":71,"o":299.76,"t":"2026-02-10T05:00:00Z","v":943,"vw":299.98308},{"c":299.4077,"h":300.56,"l":299.355,"n":74,"o":300.35,"t":"2026-02-11T05:00:00Z","v":1403,"vw":299.710426},{"c":294.1849,"h":297,"l":294.11,"n":85,"o":297,"t":"2026-02-12T05:00:00Z","v":1037,"vw":295.264452},{"c":293.9418,"h":295.59,"l":293.9418,"n":60,"o":294.3053,"t":"2026-02-13T05:00:00Z","v":358,"vw":295.104669},{"c":294.6522,"h":295.81,"l":292.5,"n":66,"o":292.5,"t":"2026-02-17T05:00:00Z","v":732,"vw":294.802282},{"c":296.8549,"h":296.8549,"l":295.67,"n":55,"o":295.67,"t":"2026-02-18T05:00:00Z","v":702,"vw":295.893867},{"c":295.9356,"h":296.62,"l":295,"n":55,"o":295.59,"t":"2026-02-19T05:00:00Z","v":1105,"vw":295.607814},{"c":298.3784,"h":298.45,"l":297.46,"n":80,"o":297.46,"t":"2026-02-20T05:00:00Z","v":666,"vw":298.080824},{"c":295.5305,"h":299,"l":295.5305,"n":93,"o":298.24,"t":"2026-02-23T05:00:00Z","v":1503,"vw":296.484612},{"c":298.1098,"h":298.1098,"l":295,"n":76,"o":295,"t":"2026-02-24T05:00:00Z","v":922,"vw":296.459319},{"c":301.2151,"h":301.2151,"l":299.53,"n":87,"o":299.53,"t":"2026-02-25T05:00:00Z","v":942,"vw":300.195831},{"c":297.52,"h":297.72,"l":295.5,"n":58,"o":296,"t":"2026-02-26T05:00:00Z","v":829,"vw":296.845475},{"c":294.9702,"h":295.735,"l":294.15,"n":72,"o":294.24,"t":"2026-02-27T05:00:00Z","v":789,"vw":294.637785},{"c":296.2542,"h":296.2542,"l":291.96,"n":74,"o":291.96,"t":"2026-03-02T05:00:00Z","v":630,"vw":293.126055},{"c":292.0723,"h":292.885,"l":288.125,"n":120,"o":290.84,"t":"2026-03-03T05:00:00Z","v":1668,"vw":290.876106},{"c":294.78,"h":295.4,"l":293.1,"n":68,"o":293.1,"t":"2026-03-04T05:00:00Z","v":1837,"vw":294.489482},{"c":292.5633,"h":293.81,"l":290,"n":89,"o":293.81,"t":"2026-03-05T05:00:00Z","v":1034,"vw":291.563465},{"c":287.9,"h":290.22,"l":287.8,"n":85,"o":288.61,"t":"2026-03-06T05:00:00Z","v":903,"vw":289.440324},{"c":291.9658,"h":291.9658,"l":285.23,"n":83,"o":285.23,"t":"2026-03-09T04:00:00Z","v":892,"vw":287.565526},{"c":292.2,"h":294.6963,"l":291.57,"n":90,"o":292.5,"t":"2026-03-10T04:00:00Z","v":1232,"vw":293.286464},{"c":292.4975,"h":293.5072,"l":291.37,"n":66,"o":292.63,"t":"2026-03-11T04:00:00Z","v":1082,"vw":292.561464},{"c":287.7292,"h":289.38,"l":287.715,"n":69,"o":289.38,"t":"2026-03-12T04:00:00Z","v":450,"vw":288.434358},{"c":285.7007,"h":287.17,"l":285.7007,"n":90,"o":286.43,"t":"2026-03-13T04:00:00Z","v":2085,"vw":286.907512},{"c":289.16,"h":290.05,"l":288.78,"n":94,"o":290.05,"t":"2026-03-16T04:00:00Z","v":3989,"vw":289.726045},{"c":289.759,"h":290.635,"l":289.759,"n":70,"o":290.3,"t":"2026-03-17T04:00:00Z","v":1156,"vw":290.111924},{"c":286.4869,"h":289.49,"l":286.4869,"n":82,"o":289.1,"t":"2026-03-18T04:00:00Z","v":1322,"vw":288.352675},{"c":285.9822,"h":287.04,"l":283.26,"n":109,"o":283.26,"t":"2026-03-19T04:00:00Z","v":1572,"vw":284.932578},{"c":280.4293,"h":282.56,"l":280.32,"n":99,"o":282.56,"t":"2026-03-20T04:00:00Z","v":648,"vw":281.369459},{"c":283.91,"h":286.0901,"l":283.907,"n":85,"o":285.06,"t":"2026-03-23T04:00:00Z","v":1507,"vw":284.632484},{"c":282.8328,"h":284.195,"l":281.65,"n":91,"o":281.65,"t":"2026-03-24T04:00:00Z","v":2088,"vw":282.209457},{"c":284.6864,"h":285.77,"l":284.68,"n":92,"o":285.77,"t":"2026-03-25T04:00:00Z","v":853,"vw":285.460571},{"c":277.9761,"h":281.635,"l":277.94,"n":88,"o":281.635,"t":"2026-03-26T04:00:00Z","v":1241,"vw":279.214158},{"c":273.5678,"h":275.95,"l":273.5678,"n":102,"o":275.7662,"t":"2026-03-27T04:00:00Z","v":976,"vw":274.785934},{"c":270.8364,"h":273.365,"l":270.455,"n":51,"o":273.365,"t":"2026-03-30T04:00:00Z","v":475,"vw":271.214259},{"c":280.1958,"h":280.1958,"l":273.19,"n":96,"o":275.56,"t":"2026-03-31T04:00:00Z","v":1524,"vw":275.870142},{"c":283.8185,"h":284.49,"l":282.44,"n":111,"o":282.44,"t":"2026-04-01T04:00:00Z","v":1514,"vw":283.399793},{"c":284.2136,"h":284.2136,"l":280.72,"n":73,"o":280.72,"t":"2026-04-02T04:00:00Z","v":719,"vw":282.971506},{"c":285.4308,"h":285.4308,"l":284.63,"n":79,"o":284.81,"t":"2026-04-06T04:00:00Z","v":1002,"vw":284.787208},{"c":286.5067,"h":286.5067,"l":283.44,"n":118,"o":284.6,"t":"2026-04-07T04:00:00Z","v":3207,"vw":284.671083},{"c":294.9898,"h":295.05,"l":294.82,"n":80,"o":295.05,"t":"2026-04-08T04:00:00Z","v":978,"vw":294.873876},{"c":297.2861,"h":297.57,"l":295.1,"n":79,"o":295.42,"t":"2026-04-09T04:00:00Z","v":2537,"vw":296.826098},{"c":298.0239,"h":298.235,"l":298.0239,"n":64,"o":298.235,"t":"2026-04-10T04:00:00Z","v":482,"vw":298.188311},{"c":301.1162,"h":301.1162,"l":297.16,"n":59,"o":297.16,"t":"2026-04-13T04:00:00Z","v":559,"vw":299.410851},{"c":305.4249,"h":305.44,"l":302.4601,"n":82,"o":302.4601,"t":"2026-04-14T04:00:00Z","v":857,"vw":303.877382},{"c":308.007,"h":308.007,"l":305.8001,"n":122,"o":306.18,"t":"2026-04-15T04:00:00Z","v":1758,"vw":306.686565},{"c":308.4288,"h":308.68,"l":308.17,"n":70,"o":308.68,"t":"2026-04-16T04:00:00Z","v":457,"vw":308.314706},{"c":312.8901,"h":312.9,"l":311.11,"n":78,"o":311.11,"t":"2026-04-17T04:00:00Z","v":1928,"vw":311.511442},{"c":312.2807,"h":312.7084,"l":312,"n":96,"o":312.18,"t":"2026-04-20T04:00:00Z","v":2389,"vw":312.247576},{"c":310.5494,"h":313.33,"l":310.275,"n":68,"o":313.15,"t":"2026-04-21T04:00:00Z","v":1192,"vw":312.452762},{"c":312.4165,"h":312.5,"l":311.79,"n":91,"o":312.37,"t":"2026-04-22T04:00:00Z","v":2711,"vw":312.011202},{"c":310.2596,"h":311.18,"l":309.46,"n":85,"o":310.73,"t":"2026-04-23T04:00:00Z","v":1049,"vw":310.479408},{"c":311.3533,"h":311.3533,"l":310.36,"n":60,"o":310.36,"t":"2026-04-24T04:00:00Z","v":1705,"vw":310.743654},{"c":311.0164,"h":311.32,"l":310.97,"n":63,"o":310.97,"t":"2026-04-27T04:00:00Z","v":421,"vw":311.253014},{"c":310.9292,"h":310.99,"l":310.55,"n":67,"o":310.55,"t":"2026-04-28T04:00:00Z","v":476,"vw":310.803208},{"c":310.1002,"h":310.1002,"l":310,"n":57,"o":310,"t":"2026-04-29T04:00:00Z","v":470,"vw":310.05},{"c":311.3278,"h":311.3278,"l":311.3278,"n":66,"o":311.3278,"t":"2026-04-30T04:00:00Z","v":356,"vw":311.3278},{"c":312.1504,"h":312.1504,"l":312.1504,"n":54,"o":312.1504,"t":"2026-05-01T04:00:00Z","v":374,"vw":312.1504},{"c":310.5137,"h":311.565,"l":310.27,"n":70,"o":311.565,"t":"2026-05-04T04:00:00Z","v":659,"vw":310.878676},{"c":311.4802,"h":311.685,"l":310.9741,"n":84,"o":310.9741,"t":"2026-05-05T04:00:00Z","v":752,"vw":311.318216},{"c":314.1989,"h":314.2,"l":312.76,"n":75,"o":312.76,"t":"2026-05-06T04:00:00Z","v":923,"vw":313.763918},{"c":314.2842,"h":314.2842,"l":314.08,"n":62,"o":314.08,"t":"2026-05-07T04:00:00Z","v":552,"vw":314.08005},{"c":314.3459,"h":314.72,"l":313.845,"n":75,"o":313.845,"t":"2026-05-08T04:00:00Z","v":546,"vw":314.314076},{"c":313.3,"h":313.945,"l":312.96,"n":91,"o":313.945,"t":"2026-05-11T04:00:00Z","v":2540,"vw":313.504533},{"c":313.65,"h":313.84,"l":312.39,"n":78,"o":312.73,"t":"2026-05-12T04:00:00Z","v":1426,"vw":312.879289},{"c":313.848,"h":313.91,"l":313.41,"n":63,"o":313.58,"t":"2026-05-13T04:00:00Z","v":789,"vw":313.609951},{"c":315.545,"h":316.34,"l":315.15,"n":106,"o":315.15,"t":"2026-05-14T04:00:00Z","v":1395,"vw":315.731245},{"c":313.84,"h":314.82,"l":313.83,"n":95,"o":314.82,"t":"2026-05-15T04:00:00Z","v":1293,"vw":314.070052},{"c":315.7252,"h":315.85,"l":314.39,"n":70,"o":315.2,"t":"2026-05-18T04:00:00Z","v":2765,"vw":315.226144},{"c":313.7924,"h":314.54,"l":313.7924,"n":84,"o":314.52,"t":"2026-05-19T04:00:00Z","v":586,"vw":314.535088},{"c":316.4668,"h":316.4668,"l":313.95,"n":66,"o":314.5,"t":"2026-05-20T04:00:00Z","v":878,"vw":315.733142},{"c":317.1616,"h":317.1616,"l":313.99,"n":56,"o":313.99,"t":"2026-05-21T04:00:00Z","v":559,"vw":314.940039},{"c":319.0173,"h":319.0173,"l":318.83,"n":48,"o":318.83,"t":"2026-05-22T04:00:00Z","v":251,"vw":318.83},{"c":318.6142,"h":319.06,"l":318.47,"n":71,"o":318.69,"t":"2026-05-26T04:00:00Z","v":536,"vw":318.806688},{"c":318.94,"h":319.69,"l":318.6,"n":62,"o":319.69,"t":"2026-05-27T04:00:00Z","v":691,"vw":319.084579},{"c":321.0622,"h":321.0622,"l":320.22,"n":66,"o":320.22,"t":"2026-05-28T04:00:00Z","v":737,"vw":320.638261},{"c":322.8892,"h":322.98,"l":322.8892,"n":71,"o":322.9,"t":"2026-05-29T04:00:00Z","v":631,"vw":322.924382},{"c":322.9037,"h":323.52,"l":322.62,"n":79,"o":322.84,"t":"2026-06-01T04:00:00Z","v":800,"vw":322.898942},{"c":321.585,"h":321.73,"l":321.12,"n":133,"o":321.12,"t":"2026-06-02T04:00:00Z","v":3163,"vw":321.483145},{"c":318.14,"h":319.1808,"l":318.14,"n":107,"o":319.1808,"t":"2026-06-03T04:00:00Z","v":2383,"vw":318.456086},{"c":321.08,"h":321.49,"l":319.91,"n":101,"o":319.91,"t":"2026-06-04T04:00:00Z","v":5347,"vw":320.944894},{"c":317.1311,"h":317.1311,"l":316.695,"n":58,"o":316.695,"t":"2026-06-05T04:00:00Z","v":266,"vw":316.695},{"c":315.28,"h":318.04,"l":315.28,"n":178,"o":317.75,"t":"2026-06-08T04:00:00Z","v":3056,"vw":316.425335},{"c":315.4889,"h":317.505,"l":313.92,"n":62,"o":317.505,"t":"2026-06-09T04:00:00Z","v":600,"vw":315.686293},{"c":312.3691,"h":314.836,"l":312.13,"n":43,"o":313.69,"t":"2026-06-10T04:00:00Z","v":600,"vw":313.442008},{"c":314.3476,"h":314.74,"l":314.3476,"n":54,"o":314.74,"t":"2026-06-11T04:00:00Z","v":470,"vw":314.736581},{"c":315.1297,"h":315.1297,"l":313.94,"n":44,"o":314.59,"t":"2026-06-12T04:00:00Z","v":983,"vw":314.581392},{"c":318.3605,"h":319.5,"l":318.36,"n":74,"o":319.075,"t":"2026-06-15T04:00:00Z","v":1194,"vw":319.208824},{"c":318.6046,"h":319.02,"l":317.96,"n":84,"o":317.96,"t":"2026-06-16T04:00:00Z","v":1043,"vw":318.584421},{"c":312.6254,"h":316.79,"l":312.6254,"n":68,"o":316.79,"t":"2026-06-17T04:00:00Z","v":645,"vw":316.76},{"c":314.0794,"h":314.65,"l":313.11,"n":72,"o":314.14,"t":"2026-06-18T04:00:00Z","v":3389,"vw":314.465019},{"c":313.1757,"h":314.63,"l":312.63,"n":73,"o":314.63,"t":"2026-06-22T04:00:00Z","v":1137,"vw":313.731555},{"c":305.9413,"h":307.72,"l":305.4799,"n":116,"o":305.76,"t":"2026-06-23T04:00:00Z","v":1665,"vw":306.567728},{"c":305.09,"h":307.4,"l":303.585,"n":97,"o":307.4,"t":"2026-06-24T04:00:00Z","v":1021,"vw":305.204038},{"c":307.3106,"h":308.65,"l":307.3106,"n":65,"o":308.65,"t":"2026-06-25T04:00:00Z","v":549,"vw":308.327576},{"c":303.6916,"h":305.88,"l":302.24,"n":47,"o":302.24,"t":"2026-06-26T04:00:00Z","v":809,"vw":304.290311},{"c":308.6702,"h":308.6702,"l":308.53,"n":86,"o":308.625,"t":"2026-06-29T04:00:00Z","v":559,"vw":308.578209},{"c":312.95,"h":312.95,"l":311.37,"n":66,"o":311.37,"t":"2026-06-30T04:00:00Z","v":1297,"vw":311.909529},{"c":308.4372,"h":310.28,"l":308.41,"n":89,"o":310.26,"t":"2026-07-01T04:00:00Z","v":1527,"vw":309.321551},{"c":304.7908,"h":310.39,"l":303.7499,"n":60,"o":310.39,"t":"2026-07-02T04:00:00Z","v":668,"vw":307.538749},{"c":308.5641,"h":309.22,"l":308.5641,"n":72,"o":308.9,"t":"2026-07-06T04:00:00Z","v":578,"vw":309.032382},{"c":305.155,"h":306.33,"l":303.6099,"n":81,"o":306.33,"t":"2026-07-07T04:00:00Z","v":1910,"vw":304.552302},{"c":306.28,"h":306.28,"l":302.6599,"n":71,"o":302.66,"t":"2026-07-08T04:00:00Z","v":1025,"vw":305.393749},{"c":309.1513,"h":309.1513,"l":308.17,"n":43,"o":308.17,"t":"2026-07-09T04:00:00Z","v":312,"vw":308.17},{"c":310.8106,"h":310.8106,"l":309.6699,"n":54,"o":309.67,"t":"2026-07-10T04:00:00Z","v":849,"vw":309.743025},{"c":306.34,"h":308.72,"l":306.34,"n":78,"o":308.72,"t":"2026-07-13T04:00:00Z","v":1635,"vw":308.101882},{"c":309.8486,"h":309.8486,"l":308.8,"n":74,"o":308.8,"t":"2026-07-14T04:00:00Z","v":1952,"vw":309.131021},{"c":309.6,"h":309.78,"l":308.04,"n":79,"o":309.78,"t":"2026-07-15T04:00:00Z","v":1588,"vw":309.05991},{"c":304.7904,"h":308.51,"l":303.85,"n":60,"o":308.37,"t":"2026-07-16T04:00:00Z","v":596,"vw":306.261684},{"c":302.38,"h":303.95,"l":300.12,"n":117,"o":301.3,"t":"2026-07-17T04:00:00Z","v":3304,"vw":301.621159},{"c":301.152,"h":303.678,"l":301.06,"n":111,"o":302.71,"t":"2026-07-20T04:00:00Z","v":1925,"vw":301.945567},{"c":306.5691,"h":306.77,"l":303.99,"n":95,"o":304,"t":"2026-07-21T04:00:00Z","v":1429,"vw":305.078412},{"c":306.41,"h":307.5,"l":306.41,"n":67,"o":306.72,"t":"2026-07-22T04:00:00Z","v":1671,"vw":306.559165},{"c":302.4397,"h":302.52,"l":301.95,"n":114,"o":302.52,"t":"2026-07-23T04:00:00Z","v":2321,"vw":302.080886},{"c":301.0578,"h":303.885,"l":301.0578,"n":68,"o":303.885,"t":"2026-07-24T04:00:00Z","v":774,"vw":302.824233},{"c":299.94,"h":303.56,"l":298.215,"n":64,"o":303,"t":"2026-07-27T04:00:00Z","v":1357,"vw":300.379991},{"c":298.2909,"h":298.77,"l":297.01,"n":60,"o":298.77,"t":"2026-07-28T04:00:00Z","v":787,"vw":297.996015},{"c":292.217,"h":298.1,"l":292.217,"n":67,"o":298.1,"t":"2026-07-29T04:00:00Z","v":1119,"vw":295.377093},{"c":298.6589,"h":298.67,"l":298.445,"n":56,"o":298.53,"t":"2026-07-30T04:00:00Z","v":640,"vw":298.598613},{"c":299.6171,"h":299.71,"l":296.6201,"n":93,"o":297.7005,"t":"2026-07-31T04:00:00Z","v":1319,"vw":298.448508},{"c":302.4047,"h":302.48,"l":301.65,"n":72,"o":301.65,"t":"2026-08-03T04:00:00Z","v":663,"vw":301.841884},{"c":309.82,"h":310.17,"l":305.58,"n":67,"o":305.58,"t":"2026-08-04T04:00:00Z","v":758,"vw":308.832912},{"c":308.5329,"h":311.25,"l":308.5329,"n":61,"o":310.84,"t":"2026-08-05T04:00:00Z","v":630,"vw":310.460916},{"c":306.5994,"h":307.19,"l":306.5994,"n":84,"o":307.075,"t":"2026-08-06T04:00:00Z","v":684,"vw":306.940998},{"c":308.0868,"h":308.2,"l":307.015,"n":64,"o":307.2285,"t":"2026-08-07T04:00:00Z","v":951,"vw":307.667907},{"c":307.115,"h":307.85,"l":307.115,"n":80,"o":307.14,"t":"2026-08-10T04:00:00Z","v":832,"vw":307.292395},{"c":306.0569,"h":307.63,"l":306.0569,"n":64,"o":307.495,"t":"2026-08-11T04:00:00Z","v":553,"vw":307.293177},{"c":308.6743,"h":309.18,"l":308.6743,"n":54,"o":309.18,"t":"2026-08-12T04:00:00Z","v":302,"vw":309.18},{"c":310.4136,"h":311.2,"l":309.87,"n":114,"o":310.125,"t":"2026-08-13T04:00:00Z","v":1627,"vw":310.307613},{"c":310.5803,"h":310.5803,"l":310.27,"n":59,"o":310.38,"t":"2026-08-14T04:00:00Z","v":301,"vw":310.325},{"c":311.3667,"h":311.6501,"l":311.3667,"n":77,"o":311.6501,"t":"2026-08-17T04:00:00Z","v":456,"vw":311.6423},{"c":307.3674,"h":307.3674,"l":307.32,"n":89,"o":307.32,"t":"2026-08-18T04:00:00Z","v":487,"vw":307.32},{"c":306.2302,"h":307.46,"l":306.2302,"n":76,"o":307.46,"t":"2026-08-19T04:00:00Z","v":601,"vw":306.955064},{"c":303.8365,"h":305.572,"l":303.8365,"n":79,"o":305.572,"t":"2026-08-20T04:00:00Z","v":1063,"vw":305.193817},{"c":305.1725,"h":305.1725,"l":305.1725,"n":51,"o":305.1725,"t":"2026-08-21T04:00:00Z","v":262,"vw":305.1725},{"c":302.8213,"h":303.19,"l":302.0607,"n":71,"o":302.0607,"t":"2026-08-24T04:00:00Z","v":565,"vw":302.686126},{"c":303.9427,"h":303.9427,"l":303.82,"n":68,"o":303.84,"t":"2026-08-25T04:00:00Z","v":395,"vw":303.831139},{"c":304.1619,"h":304.455,"l":303.87,"n":60,"o":304.455,"t":"2026-08-26T04:00:00Z","v":868,"vw":304.131577},{"c":305.8896,"h":305.9,"l":304.93,"n":58,"o":304.93,"t":"2026-08-27T04:00:00Z","v":480,"vw":305.444192},{"c":303.7154,"h":303.7154,"l":303.42,"n":74,"o":303.42,"t":"2026-08-28T04:00:00Z","v":1160,"vw":303.5143},{"c":303.1657,"h":303.1657,"l":302.56,"n":75,"o":302.815,"t":"2026-08-31T04:00:00Z","v":1126,"vw":302.840188},{"c":300.8209,"h":301.76,"l":300.47,"n":80,"o":301.76,"t":"2026-09-01T04:00:00Z","v":615,"vw":300.805247},{"c":302.449,"h":302.449,"l":302.449,"n":47,"o":302.449,"t":"2026-09-02T04:00:00Z","v":187,"vw":302.449},{"c":305.0111,"h":305.115,"l":304.444,"n":73,"o":304.444,"t":"2026-09-03T04:00:00Z","v":483,"vw":304.863375},{"c":305.6182,"h":305.925,"l":304.42,"n":70,"o":304.42,"t":"2026-09-04T04:00:00Z","v":907,"vw":305.240451},{"c":305.5,"h":306.38,"l":305.5,"n":81,"o":306.38,"t":"2026-09-08T04:00:00Z","v":474,"vw":305.94},{"c":304.2632,"h":304.395,"l":303.73,"n":74,"o":303.73,"t":"2026-09-09T04:00:00Z","v":685,"vw":304.260257},{"c":301.9707,"h":302.64,"l":301.8,"n":102,"o":302.6,"t":"2026-09-10T04:00:00Z","v":1672,"vw":302.238109},{"c":304.9886,"h":305.71,"l":304.9886,"n":73,"o":305.2,"t":"2026-09-11T04:00:00Z","v":658,"vw":305.4332},{"c":301.4585,"h":302.275,"l":300.78,"n":96,"o":300.78,"t":"2026-09-14T04:00:00Z","v":815,"vw":301.868127},{"c":300.3677,"h":300.3677,"l":299.79,"n":87,"o":300.005,"t":"2026-09-15T04:00:00Z","v":1069,"vw":300.156669},{"c":299.8641,"h":302.92,"l":298.5606,"n":65,"o":302.73,"t":"2026-09-16T04:00:00Z","v":1513,"vw":302.473591},{"c":304.5218,"h":304.55,"l":304.5218,"n":44,"o":304.55,"t":"2026-09-17T04:00:00Z","v":230,"vw":304.55},{"c":305.7587,"h":305.7587,"l":304.5,"n":72,"o":304.5,"t":"2026-09-18T04:00:00Z","v":1246,"vw":304.719411},{"c":310.1,"h":310.4,"l":307.95,"n":71,"o":307.95,"t":"2026-09-21T04:00:00Z","v":1240,"vw":309.500503},{"c":311.205,"h":311.205,"l":311.205,"n":90,"o":311.205,"t":"2026-09-22T04:00:00Z","v":265,"vw":311.205},{"c":307.9628,"h":310.1,"l":307.9628,"n":79,"o":310.1,"t":"2026-09-23T04:00:00Z","v":912,"vw":308.684957},{"c":308.3487,"h":308.3487,"l":306.7599,"n":62,"o":307.4229,"t":"2026-09-24T04:00:00Z","v":871,"vw":307.878325},{"c":309.79,"h":309.79,"l":309.4678,"n":90,"o":309.765,"t":"2026-09-25T04:00:00Z","v":858,"vw":309.67179},{"c":307.57,"h":308.42,"l":306.65,"n":58,"o":306.65,"t":"2026-09-28T04:00:00Z","v":80392,"vw":306.660978},{"c":306.915,"h":307.665,"l":306.31,"n":80,"o":307.665,"t":"2026-09-29T04:00:00Z","v":600,"vw":306.781146},{"c":306.57,"h":309.06,"l":306.57,"n":188,"o":308.4488,"t":"2026-09-30T04:00:00Z","v":17120,"vw":308.269977},{"c":306.55,"h":307.46,"l":304.77,"n":148,"o":304.82,"t":"2026-10-01T04:00:00Z","v":30782,"vw":305.727123},{"c":310.275,"h":311.21,"l":309.5,"n":158,"o":309.65,"t":"2026-10-02T04:00:00Z","v":9281,"vw":310.165367},{"c":311.0735,"h":312.02,"l":310.33,"n":111,"o":310.33,"t":"2026-10-05T04:00:00Z","v":6983,"vw":311.030304},{"c":312.41,"h":313.8,"l":312.41,"n":100,"o":313.241,"t":"2026-10-06T04:00:00Z","v":4307,"vw":313.226707},{"c":312.0724,"h":312.13,"l":310.79,"n":70,"o":310.79,"t":"2026-10-07T04:00:00Z","v":2584,"vw":311.527015},{"c":309.34,"h":310.7,"l":309.34,"n":51,"o":310.7,"t":"2026-10-08T04:00:00Z","v":373,"vw":310.316901},{"c":310.58,"h":310.66,"l":310.11,"n":43,"o":310.37,"t":"2026-10-09T04:00:00Z","v":1180,"vw":310.329248},{"c":309.16,"h":309.68,"l":309.16,"n":45,"o":309.68,"t":"2026-10-12T04:00:00Z","v":500,"vw":309.433333},{"c":308.5829,"h":308.84,"l":307.65,"n":98,"o":307.8937,"t":"2026-10-13T04:00:00Z","v":2448,"vw":307.93458},{"c":304.0254,"h":305.1119,"l":304.0254,"n":73,"o":305.1119,"t":"2026-10-14T04:00:00Z","v":1167,"vw":304.41975},{"c":303.79,"h":304.24,"l":302.28,"n":79,"o":303.39,"t":"2026-10-15T04:00:00Z","v":2009,"vw":303.434193},{"c":299.56,"h":303.25,"l":298.78,"n":75,"o":303.25,"t":"2026-10-16T04:00:00Z","v":1264,"vw":300.763822},{"c":301.1094,"h":301.62,"l":301.1094,"n":43,"o":301.62,"t":"2026-10-19T04:00:00Z","v":795,"vw":301.403125},{"c":301.5353,"h":301.945,"l":301.5353,"n":46,"o":301.71,"t":"2026-10-20T04:00:00Z","v":454,"vw":301.772839},{"c":304.1912,"h":304.1912,"l":303.07,"n":56,"o":303.47,"t":"2026-10-21T04:00:00Z","v":986,"vw":303.78084},{"c":298.055,"h":299.05,"l":297.375,"n":71,"o":299.05,"t":"2026-10-22T04:00:00Z","v":653,"vw":298.479013}],"volatilityBars":[{"c":307.95,"h":307.95,"l":307.95,"n":1,"o":307.95,"t":"2026-09-21T13:45:00Z","v":200,"vw":307.95},{"c":309.1,"h":309.1,"l":309.1,"n":1,"o":309.1,"t":"2026-09-21T15:00:00Z","v":90,"vw":309.1},{"c":309.65,"h":309.65,"l":309.531,"n":3,"o":309.54,"t":"2026-09-21T17:30:00Z","v":130,"vw":309.579538},{"c":310.4,"h":310.4,"l":310.32,"n":3,"o":310.32,"t":"2026-09-21T18:45:00Z","v":197,"vw":310.359442},{"c":310.1,"h":310.1,"l":310.1,"n":1,"o":310.1,"t":"2026-09-21T19:45:00Z","v":278,"vw":310.1},{"c":310.1,"h":310.1,"l":310.1,"n":3,"o":310.1,"t":"2026-09-23T13:30:00Z","v":103,"vw":310.1},{"c":309.53,"h":309.53,"l":309.53,"n":2,"o":309.53,"t":"2026-09-23T14:00:00Z","v":91,"vw":309.53},{"c":308.5301,"h":308.5301,"l":308.5301,"n":1,"o":308.5301,"t":"2026-09-23T15:45:00Z","v":43,"vw":308.5301},{"c":308.065,"h":308.065,"l":308.065,"n":4,"o":308.065,"t":"2026-09-23T16:30:00Z","v":252,"vw":308.065},{"c":308.15,"h":308.15,"l":308.15,"n":1,"o":308.15,"t":"2026-09-23T18:00:00Z","v":105,"vw":308.15},{"c":308.1,"h":308.1,"l":308.1,"n":1,"o":308.1,"t":"2026-09-23T19:30:00Z","v":91,"vw":308.1},{"c":307.4229,"h":307.4229,"l":307.4229,"n":1,"o":307.4229,"t":"2026-09-24T14:30:00Z","v":54,"vw":307.4229},{"c":306.7599,"h":306.76,"l":306.7599,"n":3,"o":306.76,"t":"2026-09-24T15:15:00Z","v":136,"vw":306.75995},{"c":308.2284,"h":308.2284,"l":308.2284,"n":2,"o":308.2284,"t":"2026-09-24T18:45:00Z","v":460,"vw":308.2284},{"c":309.765,"h":309.765,"l":309.765,"n":1,"o":309.765,"t":"2026-09-25T17:15:00Z","v":72,"vw":309.765},{"c":309.4678,"h":309.4678,"l":309.4678,"n":2,"o":309.4678,"t":"2026-09-25T17:30:00Z","v":42,"vw":309.4678},{"c":309.59,"h":309.59,"l":309.59,"n":1,"o":309.59,"t":"2026-09-25T17:45:00Z","v":45,"vw":309.59},{"c":309.66,"h":309.66,"l":309.541,"n":3,"o":309.66,"t":"2026-09-25T18:00:00Z","v":166,"vw":309.624873},{"c":309.79,"h":309.79,"l":309.79,"n":1,"o":309.79,"t":"2026-09-25T19:45:00Z","v":111,"vw":309.79},{"c":306.65,"h":306.65,"l":306.65,"n":1,"o":306.65,"t":"2026-09-28T15:30:00Z","v":79408,"vw":306.65},{"c":307.21,"h":307.21,"l":307.2,"n":2,"o":307.2,"t":"2026-09-28T16:00:00Z","v":125,"vw":307.2068},{"c":308.42,"h":308.42,"l":307.93,"n":2,"o":307.93,"t":"2026-09-28T17:00:00Z","v":243,"vw":308.016708},{"c":307.9501,"h":307.9501,"l":307.95,"n":4,"o":307.95,"t":"2026-09-28T18:00:00Z","v":240,"vw":307.95005},{"c":307.76,"h":307.76,"l":307.76,"n":2,"o":307.76,"t":"2026-09-28T19:15:00Z","v":71,"vw":307.76},{"c":307.57,"h":307.57,"l":307.48,"n":2,"o":307.48,"t":"2026-09-28T19:45:00Z","v":101,"vw":307.529901},{"c":307.665,"h":307.665,"l":307.665,"n":1,"o":307.665,"t":"2026-09-29T14:00:00Z","v":58,"vw":307.665},{"c":306.31,"h":306.31,"l":306.31,"n":1,"o":306.31,"t":"2026-09-29T16:00:00Z","v":125,"vw":306.31},{"c":306.915,"h":306.915,"l":306.915,"n":1,"o":306.915,"t":"2026-09-29T19:45:00Z","v":57,"vw":306.915},{"c":308.4488,"h":308.4488,"l":308.4488,"n":2,"o":308.4488,"t":"2026-09-30T14:30:00Z","v":522,"vw":308.4488},{"c":309.06,"h":309.06,"l":309.06,"n":1,"o":309.06,"t":"2026-09-30T14:45:00Z","v":60,"vw":309.06},{"c":308.665,"h":308.7101,"l":308.5825,"n":4,"o":308.71,"t":"2026-09-30T15:00:00Z","v":397,"vw":308.640271},{"c":308.7701,"h":308.7701,"l":308.5,"n":13,"o":308.6,"t":"2026-09-30T15:15:00Z","v":1165,"vw":308.64256},{"c":308.82,"h":308.82,"l":308.78,"n":4,"o":308.79,"t":"2026-09-30T15:30:00Z","v":867,"vw":308.785813},{"c":308.78,"h":308.82,"l":308.78,"n":5,"o":308.82,"t":"2026-09-30T15:45:00Z","v":328,"vw":308.785714},{"c":308.976,"h":308.976,"l":308.815,"n":2,"o":308.815,"t":"2026-09-30T16:00:00Z","v":1096,"vw":308.964248},{"c":308.6,"h":308.6601,"l":308.6,"n":13,"o":308.66,"t":"2026-09-30T16:15:00Z","v":838,"vw":308.628581},{"c":308.63,"h":308.63,"l":308.49,"n":6,"o":308.63,"t":"2026-09-30T16:30:00Z","v":823,"vw":308.516625},{"c":308.6875,"h":308.6875,"l":308.6875,"n":1,"o":308.6875,"t":"2026-09-30T17:00:00Z","v":40,"vw":308.6875},{"c":308.13,"h":308.27,"l":308.1,"n":29,"o":308.27,"t":"2026-09-30T17:15:00Z","v":3727,"vw":308.174499},{"c":308.485,"h":308.485,"l":308.3,"n":5,"o":308.31,"t":"2026-09-30T17:30:00Z","v":1208,"vw":308.442727},{"c":308.47,"h":308.47,"l":308.47,"n":1,"o":308.47,"t":"2026-09-30T17:45:00Z","v":40,"vw":308.47},{"c":308.3397,"h":308.3397,"l":308.3397,"n":1,"o":308.3397,"t":"2026-09-30T18:15:00Z","v":337,"vw":308.3397},{"c":308.2,"h":308.2,"l":308.005,"n":6,"o":308.005,"t":"2026-09-30T18:30:00Z","v":765,"vw":308.098079},{"c":308.02,"h":308.02,"l":308.02,"n":1,"o":308.02,"t":"2026-09-30T18:45:00Z","v":115,"vw":308.02},{"c":308.13,"h":308.13,"l":308.13,"n":4,"o":308.13,"t":"2026-09-30T19:00:00Z","v":130,"vw":308.13},{"c":307.9601,"h":307.9601,"l":307.96,"n":5,"o":307.96,"t":"2026-09-30T19:15:00Z","v":1398,"vw":307.96005},{"c":307.76,"h":308.125,"l":307.76,"n":8,"o":308.125,"t":"2026-09-30T19:30:00Z","v":2029,"vw":307.85214},{"c":306.57,"h":307.022,"l":306.57,"n":4,"o":306.97,"t":"2026-09-30T19:45:00Z","v":702,"vw":306.85286},{"c":304.9,"h":304.9,"l":304.82,"n":6,"o":304.82,"t":"2026-10-01T14:15:00Z","v":2268,"vw":304.840741},{"c":305.3877,"h":305.3877,"l":305.04,"n":2,"o":305.04,"t":"2026-10-01T14:30:00Z","v":1868,"vw":305.213478},{"c":305.56,"h":305.56,"l":305.54,"n":5,"o":305.54,"t":"2026-10-01T14:45:00Z","v":1653,"vw":305.548373},{"c":304.7701,"h":304.7701,"l":304.77,"n":2,"o":304.77,"t":"2026-10-01T15:00:00Z","v":1474,"vw":304.77005},{"c":305.3614,"h":305.5002,"l":305.2155,"n":19,"o":305.5,"t":"2026-10-01T15:30:00Z","v":5693,"vw":305.449029},{"c":305.4719,"h":305.4719,"l":305.2604,"n":3,"o":305.2604,"t":"2026-10-01T15:45:00Z","v":5989,"vw":305.440046},{"c":305.6568,"h":305.81,"l":305.6568,"n":3,"o":305.81,"t":"2026-10-01T16:00:00Z","v":1643,"vw":305.675867},{"c":305.4301,"h":305.4301,"l":305.4301,"n":1,"o":305.4301,"t":"2026-10-01T16:15:00Z","v":867,"vw":305.4301},{"c":305.9198,"h":305.9204,"l":305.71,"n":3,"o":305.71,"t":"2026-10-01T16:45:00Z","v":1512,"vw":305.842872},{"c":305.9101,"h":306,"l":305.71,"n":4,"o":305.71,"t":"2026-10-01T17:00:00Z","v":473,"vw":305.905088},{"c":306.57,"h":306.57,"l":306.57,"n":1,"o":306.57,"t":"2026-10-01T17:15:00Z","v":354,"vw":306.57},{"c":307.398,"h":307.3984,"l":307.2,"n":3,"o":307.2,"t":"2026-10-01T17:45:00Z","v":960,"vw":307.315873},{"c":306.63,"h":306.63,"l":306.63,"n":1,"o":306.63,"t":"2026-10-01T18:00:00Z","v":405,"vw":306.63},{"c":306.7801,"h":306.79,"l":306.7801,"n":2,"o":306.79,"t":"2026-10-01T18:15:00Z","v":3179,"vw":306.786556},{"c":307.1063,"h":307.2,"l":306.86,"n":6,"o":307.2,"t":"2026-10-01T18:30:00Z","v":1232,"vw":307.087148},{"c":307.46,"h":307.46,"l":307.46,"n":3,"o":307.46,"t":"2026-10-01T19:15:00Z","v":80,"vw":307.46},{"c":307.2511,"h":307.276,"l":307.074,"n":5,"o":307.074,"t":"2026-10-01T19:30:00Z","v":370,"vw":307.209056},{"c":306.8,"h":306.89,"l":306.8,"n":7,"o":306.89,"t":"2026-10-01T19:45:00Z","v":277,"vw":306.845},{"c":306.55,"h":306.55,"l":306.55,"n":4,"o":306.55,"t":"2026-10-01T20:00:00Z","v":43,"vw":306.55},{"c":309.65,"h":309.65,"l":309.65,"n":4,"o":309.65,"t":"2026-10-02T13:30:00Z","v":177,"vw":309.65},{"c":310.09,"h":310.09,"l":310.08,"n":5,"o":310.08,"t":"2026-10-02T13:45:00Z","v":404,"vw":310.085556},{"c":311.21,"h":311.21,"l":311.21,"n":1,"o":311.21,"t":"2026-10-02T14:15:00Z","v":200,"vw":311.21},{"c":310.74,"h":310.74,"l":310.74,"n":1,"o":310.74,"t":"2026-10-02T14:30:00Z","v":322,"vw":310.74},{"c":310.72,"h":310.82,"l":310.72,"n":2,"o":310.82,"t":"2026-10-02T14:45:00Z","v":284,"vw":310.746761},{"c":309.5,"h":309.5,"l":309.5,"n":1,"o":309.5,"t":"2026-10-02T15:15:00Z","v":105,"vw":309.5},{"c":310.15,"h":310.15,"l":309.697,"n":10,"o":309.8696,"t":"2026-10-02T15:30:00Z","v":902,"vw":309.899848},{"c":310.47,"h":310.47,"l":310.091,"n":6,"o":310.091,"t":"2026-10-02T16:00:00Z","v":1484,"vw":310.234367},{"c":310.15,"h":310.15,"l":310.15,"n":1,"o":310.15,"t":"2026-10-02T16:15:00Z","v":50,"vw":310.15},{"c":310.07,"h":310.21,"l":310.01,"n":4,"o":310.01,"t":"2026-10-02T16:30:00Z","v":518,"vw":310.154841},{"c":310.52,"h":310.5201,"l":310.52,"n":4,"o":310.5201,"t":"2026-10-02T17:00:00Z","v":136,"vw":310.52005},{"c":310.13,"h":310.13,"l":310.13,"n":1,"o":310.13,"t":"2026-10-02T17:15:00Z","v":505,"vw":310.13},{"c":309.9001,"h":309.94,"l":309.9,"n":4,"o":309.9,"t":"2026-10-02T17:30:00Z","v":916,"vw":309.905109},{"c":310.05,"h":310.05,"l":310.05,"n":2,"o":310.05,"t":"2026-10-02T18:30:00Z","v":104,"vw":310.05},{"c":310.16,"h":310.16,"l":310.06,"n":8,"o":310.06,"t":"2026-10-02T19:00:00Z","v":659,"vw":310.078962},{"c":310.0601,"h":310.32,"l":309.99,"n":19,"o":310.32,"t":"2026-10-02T19:15:00Z","v":1245,"vw":310.144782},{"c":310.57,"h":310.57,"l":310.27,"n":2,"o":310.27,"t":"2026-10-02T19:30:00Z","v":132,"vw":310.42},{"c":310.275,"h":310.4637,"l":310.21,"n":10,"o":310.43,"t":"2026-10-02T19:45:00Z","v":418,"vw":310.289149},{"c":310.33,"h":310.33,"l":310.33,"n":1,"o":310.33,"t":"2026-10-05T13:30:00Z","v":100,"vw":310.33},{"c":310.44,"h":310.44,"l":310.36,"n":4,"o":310.36,"t":"2026-10-05T14:15:00Z","v":217,"vw":310.39386},{"c":310.69,"h":310.69,"l":310.69,"n":1,"o":310.69,"t":"2026-10-05T15:30:00Z","v":124,"vw":310.69},{"c":310.77,"h":310.77,"l":310.77,"n":1,"o":310.77,"t":"2026-10-05T15:45:00Z","v":106,"vw":310.77},{"c":311.02,"h":311.02,"l":310.66,"n":12,"o":310.66,"t":"2026-10-05T16:00:00Z","v":2611,"vw":310.697379},{"c":311.12,"h":311.12,"l":311.12,"n":3,"o":311.12,"t":"2026-10-05T16:15:00Z","v":160,"vw":311.12},{"c":311.1,"h":311.1,"l":311.1,"n":1,"o":311.1,"t":"2026-10-05T16:30:00Z","v":100,"vw":311.1},{"c":311.285,"h":311.285,"l":311.001,"n":4,"o":311.001,"t":"2026-10-05T17:00:00Z","v":464,"vw":311.143},{"c":311.2601,"h":311.2601,"l":311.26,"n":8,"o":311.26,"t":"2026-10-05T17:30:00Z","v":1098,"vw":311.26005},{"c":311.44,"h":311.44,"l":311.44,"n":2,"o":311.44,"t":"2026-10-05T17:45:00Z","v":67,"vw":311.44},{"c":311.37,"h":311.37,"l":311.37,"n":2,"o":311.37,"t":"2026-10-05T18:45:00Z","v":85,"vw":311.37},{"c":312.02,"h":312.02,"l":311.68,"n":8,"o":311.68,"t":"2026-10-05T19:15:00Z","v":986,"vw":311.78856},{"c":311.085,"h":311.14,"l":311.08,"n":4,"o":311.08,"t":"2026-10-05T19:45:00Z","v":393,"vw":311.088133},{"c":313.2411,"h":313.2411,"l":313.241,"n":2,"o":313.241,"t":"2026-10-06T14:00:00Z","v":84,"vw":313.24105},{"c":313.67,"h":313.8,"l":313.35,"n":19,"o":313.35,"t":"2026-10-06T16:00:00Z","v":2266,"vw":313.464234},{"c":313.43,"h":313.44,"l":313.02,"n":8,"o":313.44,"t":"2026-10-06T18:45:00Z","v":210,"vw":313.2275},{"c":313.54,"h":313.54,"l":313.54,"n":1,"o":313.54,"t":"2026-10-06T19:00:00Z","v":75,"vw":313.54},{"c":313.13,"h":313.13,"l":312.69,"n":8,"o":312.69,"t":"2026-10-06T19:30:00Z","v":882,"vw":312.823721},{"c":312.67,"h":313.04,"l":312.48,"n":8,"o":312.48,"t":"2026-10-06T19:45:00Z","v":374,"vw":312.587143},{"c":312.41,"h":312.41,"l":312.41,"n":4,"o":312.41,"t":"2026-10-06T20:00:00Z","v":43,"vw":312.41},{"c":310.79,"h":310.79,"l":310.79,"n":6,"o":310.79,"t":"2026-10-07T13:30:00Z","v":84,"vw":310.79},{"c":310.86,"h":310.86,"l":310.86,"n":1,"o":310.86,"t":"2026-10-07T14:45:00Z","v":200,"vw":310.86},{"c":311.51,"h":311.51,"l":311.51,"n":1,"o":311.51,"t":"2026-10-07T15:45:00Z","v":81,"vw":311.51},{"c":311.26,"h":311.42,"l":311.24,"n":7,"o":311.24,"t":"2026-10-07T16:00:00Z","v":390,"vw":311.277713},{"c":311.29,"h":311.69,"l":311.29,"n":4,"o":311.69,"t":"2026-10-07T16:30:00Z","v":440,"vw":311.472727},{"c":311.91,"h":311.91,"l":311.51,"n":4,"o":311.51,"t":"2026-10-07T17:00:00Z","v":480,"vw":311.707917},{"c":311.91,"h":312.13,"l":311.69,"n":9,"o":311.69,"t":"2026-10-07T17:45:00Z","v":682,"vw":311.855162},{"c":310.7,"h":310.7,"l":310.7,"n":2,"o":310.7,"t":"2026-10-08T13:30:00Z","v":103,"vw":310.7},{"c":309.34,"h":309.34,"l":309.34,"n":4,"o":309.34,"t":"2026-10-08T20:00:00Z","v":43,"vw":309.34},{"c":310.37,"h":310.37,"l":310.37,"n":1,"o":310.37,"t":"2026-10-09T14:15:00Z","v":75,"vw":310.37},{"c":310.66,"h":310.66,"l":310.66,"n":1,"o":310.66,"t":"2026-10-09T15:15:00Z","v":50,"vw":310.66},{"c":310.52,"h":310.66,"l":310.52,"n":2,"o":310.66,"t":"2026-10-09T15:45:00Z","v":309,"vw":310.542654},{"c":310.15,"h":310.21,"l":310.11,"n":8,"o":310.11,"t":"2026-10-09T16:00:00Z","v":500,"vw":310.131798},{"c":310.58,"h":310.58,"l":310.58,"n":3,"o":310.58,"t":"2026-10-09T20:00:00Z","v":42,"vw":310.58},{"c":309.68,"h":309.68,"l":309.68,"n":3,"o":309.68,"t":"2026-10-12T14:00:00Z","v":57,"vw":309.68},{"c":309.28,"h":309.28,"l":309.28,"n":2,"o":309.28,"t":"2026-10-12T15:00:00Z","v":81,"vw":309.28},{"c":309.5,"h":309.5,"l":309.5,"n":2,"o":309.5,"t":"2026-10-12T19:30:00Z","v":203,"vw":309.5},{"c":309.16,"h":309.16,"l":309.16,"n":3,"o":309.16,"t":"2026-10-12T20:00:00Z","v":42,"vw":309.16},{"c":307.8937,"h":307.8937,"l":307.8937,"n":2,"o":307.8937,"t":"2026-10-13T14:45:00Z","v":41,"vw":307.8937},{"c":307.68,"h":307.68,"l":307.68,"n":1,"o":307.68,"t":"2026-10-13T15:00:00Z","v":215,"vw":307.68},{"c":307.78,"h":307.805,"l":307.78,"n":6,"o":307.805,"t":"2026-10-13T16:15:00Z","v":344,"vw":307.784808},{"c":307.99,"h":307.99,"l":307.99,"n":4,"o":307.99,"t":"2026-10-13T16:45:00Z","v":459,"vw":307.99},{"c":307.68,"h":307.68,"l":307.65,"n":4,"o":307.65,"t":"2026-10-13T17:15:00Z","v":321,"vw":307.656481},{"c":307.76,"h":307.76,"l":307.75,"n":2,"o":307.75,"t":"2026-10-13T17:30:00Z","v":251,"vw":307.753187},{"c":308.13,"h":308.13,"l":308.13,"n":3,"o":308.13,"t":"2026-10-13T19:15:00Z","v":134,"vw":308.13},{"c":308.5173,"h":308.53,"l":308.5173,"n":2,"o":308.53,"t":"2026-10-13T19:30:00Z","v":233,"vw":308.52008},{"c":308.84,"h":308.84,"l":308.84,"n":1,"o":308.84,"t":"2026-10-13T19:45:00Z","v":52,"vw":308.84},{"c":305.1119,"h":305.1119,"l":305.1119,"n":1,"o":305.1119,"t":"2026-10-14T16:00:00Z","v":52,"vw":305.1119},{"c":304.53,"h":304.53,"l":304.51,"n":4,"o":304.51,"t":"2026-10-14T16:15:00Z","v":249,"vw":304.526667},{"c":304.3081,"h":304.3081,"l":304.3081,"n":1,"o":304.3081,"t":"2026-10-14T17:30:00Z","v":336,"vw":304.3081},{"c":304.07,"h":304.39,"l":304.07,"n":4,"o":304.39,"t":"2026-10-14T19:45:00Z","v":258,"vw":304.323968},{"c":303.38,"h":303.39,"l":303.38,"n":2,"o":303.39,"t":"2026-10-15T17:30:00Z","v":120,"vw":303.383333},{"c":302.55,"h":302.55,"l":302.55,"n":1,"o":302.55,"t":"2026-10-15T18:00:00Z","v":40,"vw":302.55},{"c":302.28,"h":302.44,"l":302.28,"n":2,"o":302.44,"t":"2026-10-15T18:15:00Z","v":80,"vw":302.36},{"c":302.74,"h":302.74,"l":302.36,"n":5,"o":302.46,"t":"2026-10-15T18:30:00Z","v":164,"vw":302.493334},{"c":302.82,"h":302.82,"l":302.44,"n":3,"o":302.44,"t":"2026-10-15T18:45:00Z","v":120,"vw":302.683333},{"c":303.87,"h":303.87,"l":303.25,"n":3,"o":303.25,"t":"2026-10-15T19:00:00Z","v":120,"vw":303.593333},{"c":304.21,"h":304.21,"l":303.63,"n":4,"o":303.63,"t":"2026-10-15T19:30:00Z","v":160,"vw":303.84},{"c":303.79,"h":304.24,"l":303.63,"n":13,"o":304.24,"t":"2026-10-15T19:45:00Z","v":824,"vw":303.766662},{"c":303.2499,"h":303.25,"l":303.2499,"n":5,"o":303.25,"t":"2026-10-16T14:00:00Z","v":161,"vw":303.24995},{"c":302.7,"h":302.7,"l":302.7,"n":1,"o":302.7,"t":"2026-10-16T15:15:00Z","v":200,"vw":302.7},{"c":299.79,"h":299.79,"l":299.79,"n":2,"o":299.79,"t":"2026-10-16T18:00:00Z","v":79,"vw":299.79},{"c":299.4,"h":299.4,"l":299.4,"n":4,"o":299.4,"t":"2026-10-16T18:45:00Z","v":43,"vw":299.4},{"c":299.35,"h":299.35,"l":298.78,"n":3,"o":298.78,"t":"2026-10-16T19:00:00Z","v":121,"vw":299.16},{"c":299.91,"h":299.91,"l":299.91,"n":1,"o":299.91,"t":"2026-10-16T19:15:00Z","v":40,"vw":299.91},{"c":299.91,"h":300.18,"l":299.91,"n":3,"o":300.18,"t":"2026-10-16T19:30:00Z","v":100,"vw":300.045},{"c":299.56,"h":299.67,"l":299.29,"n":7,"o":299.29,"t":"2026-10-16T19:45:00Z","v":297,"vw":299.510168},{"c":301.62,"h":301.62,"l":301.62,"n":1,"o":301.62,"t":"2026-10-19T14:00:00Z","v":200,"vw":301.62},{"c":301.35,"h":301.35,"l":301.35,"n":2,"o":301.35,"t":"2026-10-19T18:00:00Z","v":50,"vw":301.35},{"c":301.19,"h":301.41,"l":301.19,"n":4,"o":301.41,"t":"2026-10-19T19:45:00Z","v":430,"vw":301.3},{"c":301.71,"h":301.71,"l":301.71,"n":1,"o":301.71,"t":"2026-10-20T14:00:00Z","v":200,"vw":301.71},{"c":301.945,"h":301.945,"l":301.945,"n":1,"o":301.945,"t":"2026-10-20T16:15:00Z","v":73,"vw":301.945},{"c":303.47,"h":303.47,"l":303.47,"n":2,"o":303.47,"t":"2026-10-21T16:30:00Z","v":201,"vw":303.47},{"c":303.07,"h":303.07,"l":303.07,"n":3,"o":303.07,"t":"2026-10-21T19:00:00Z","v":66,"vw":303.07},{"c":303.92,"h":304.1,"l":303.77,"n":5,"o":304.1,"t":"2026-10-21T19:45:00Z","v":501,"vw":303.962771},{"c":303.92,"h":303.92,"l":303.92,"n":1,"o":303.92,"t":"2026-10-21T22:00:00Z","v":92,"vw":303.92},{"c":299.05,"h":299.05,"l":299.05,"n":1,"o":299.05,"t":"2026-10-22T14:15:00Z","v":200,"vw":299.05},{"c":298.18,"h":298.18,"l":298.18,"n":2,"o":298.18,"t":"2026-10-22T15:00:00Z","v":122,"vw":298.18},{"c":297.375,"h":297.375,"l":297.375,"n":1,"o":297.375,"t":"2026-10-22T19:30:00Z","v":75,"vw":297.375}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5914388008352409,"strike":316.3013599814391,"iv":0.15175060740639662,"gamma":0.013802230332271306,"theta":-0.0414349176276657,"vega":0.14670186569227672,"rho":0.020118006778568065,"breakevenPct":6.320242499630709},{"delta":0.15,"premium":0.9848643006263047,"strike":312.9070981210856,"iv":0.14993246346555322,"gamma":0.018113778705636744,"theta":-0.054431941544885176,"vega":0.19193058455114823,"rho":0.03072683615184034,"breakevenPct":5.313436252272861},{"delta":0.2,"premium":1.402400835073069,"strike":310.29749478079333,"iv":0.1519679540709812,"gamma":0.021871607515657622,"theta":-0.06768872651356994,"vega":0.23436273486430065,"rho":0.041382385539989325,"breakevenPct":4.5779791031408195},{"delta":0.25,"premium":1.9970114531138154,"strike":308.41445955619184,"iv":0.1571151753758053,"gamma":0.023536721546170366,"theta":-0.07906206156048676,"vega":0.26155612025769504,"rho":0.05236724869728657,"breakevenPct":4.145701635371204},{"delta":0.3,"premium":2.61440586972083,"strike":306.6249105225483,"iv":0.1626627773801002,"gamma":0.02493256979241231,"theta":-0.09019305654974946,"vega":0.2867887616320687,"rho":0.06339448405512885,"breakevenPct":3.7524337428558976},{"delta":0.35,"premium":3.2511090909090905,"strike":304.83272727272725,"iv":0.16801112727272727,"gamma":0.02622007272727273,"theta":-0.10086203636363636,"vega":0.3105430545454545,"rho":0.07442943871284612,"breakevenPct":3.364760317269084},{"delta":0.4,"premium":4.0783818181818186,"strike":303.01454545454544,"iv":0.17139294545454545,"gamma":0.026438254545454547,"theta":-0.10697112727272727,"vega":0.3197066909090909,"rho":0.08554057950411231,"breakevenPct":3.032301847889573},{"delta":0.45,"premium":4.905654545454545,"strike":301.1963636363636,"iv":0.17477476363636363,"gamma":0.026656436363636366,"theta":-0.11308021818181818,"vega":0.32887032727272725,"rho":0.0966517202953785,"breakevenPct":2.6998433785100633},{"delta":0.5,"premium":5.844409695074276,"strike":299.3315089913995,"iv":0.1782835027365129,"gamma":0.026492494136043786,"theta":-0.11779523064894448,"vega":0.3332020328381548,"rho":0.1077656466047091,"breakevenPct":2.3891290823753293},{"delta":0.55,"premium":6.997654417513683,"strike":297.3768569194683,"iv":0.18203643471462078,"gamma":0.025593354182955434,"theta":-0.11982806880375294,"vega":0.3282372165754496,"rho":0.11888493218563735,"breakevenPct":2.1202500669279134},{"delta":0.6,"premium":8.150899139953088,"strike":295.42220484753716,"iv":0.1857893666927287,"gamma":0.024694214229867086,"theta":-0.12186090695856137,"vega":0.32327240031274435,"rho":0.1300042177665656,"breakevenPct":1.851371051480498},{"delta":0.65,"premium":9.816406250000002,"strike":293.0859375,"iv":0.19276328125,"gamma":0.022777343749999998,"theta":-0.12199375,"vega":0.30838046874999997,"rho":0.1409303457086709,"breakevenPct":1.6263252587609625},{"delta":0.7,"premium":11.623046875,"strike":290.64453125,"iv":0.20062460937499998,"gamma":0.020580078125,"theta":-0.12160312499999999,"vega":0.290753515625,"rho":0.15180325675028417,"breakevenPct":1.4133559661807418},{"delta":0.75,"premium":13.921782178217823,"strike":287.7227722772277,"iv":0.20834752475247525,"gamma":0.018087128712871287,"theta":-0.1174009900990099,"vega":0.26483069306930695,"rho":0.16236904463503213,"breakevenPct":1.2043262000119306},{"delta":0.8,"premium":16.551557093425608,"strike":284.48096885813146,"iv":0.21665709342560555,"gamma":0.015405536332179932,"theta":-0.11143079584775087,"vega":0.234718339100346,"rho":0.17271652945137617,"breakevenPct":0.9989854059006241},{"delta":0.85,"premium":20.314532871972315,"strike":280.15570934256056,"iv":0.22963287197231833,"gamma":0.012118339100346022,"theta":-0.10252076124567475,"vega":0.19570449826989622,"rho":0.18227099253378737,"breakevenPct":0.810334406244772},{"delta":0.9,"premium":25.029213483146066,"strike":274.85955056179773,"iv":0.23907415730337078,"gamma":0.008726966292134831,"theta":-0.08687022471910112,"vega":0.14733707865168538,"rho":0.19108685106735973,"breakevenPct":0.6152435104070695}],"put":[{"delta":0.1,"premium":1.0869337979094076,"strike":272.2822299651568,"iv":0.26544703832752614,"gamma":0.00790418118466899,"theta":-0.06373414634146342,"vega":0.14695853658536587,"rho":-0.026165571675510278,"breakevenPct":9.0116602079323},{"delta":0.15,"premium":1.6454022988505748,"strike":278.95402298850576,"iv":0.2443496551724138,"gamma":0.011393333333333333,"theta":-0.07715701149425287,"vega":0.19533218390804596,"rho":-0.039189722676398274,"breakevenPct":6.960587579589281},{"delta":0.2,"premium":2.2578642384105962,"strike":283.38576158940396,"iv":0.23307102649006622,"gamma":0.014302317880794703,"theta":-0.08715182119205299,"vega":0.23396870860927155,"rho":-0.05213366946022021,"breakevenPct":5.679187616046242},{"delta":0.25,"premium":2.88125,"strike":287.00657894736844,"iv":0.22275921052631578,"gamma":0.01696513157894737,"theta":-0.09324802631578948,"vega":0.26513486842105266,"rho":-0.06504444350323964,"breakevenPct":4.673523696174055},{"delta":0.3,"premium":3.509633027522936,"strike":290.22935779816515,"iv":0.21253394495412842,"gamma":0.019483486238532112,"theta":-0.09687706422018348,"vega":0.2916183486238532,"rho":-0.07793557245896987,"breakevenPct":3.8030817229564318},{"delta":0.35,"premium":4.1722222222222225,"strike":292.77777777777777,"iv":0.20402222222222222,"gamma":0.021522222222222224,"theta":-0.09662222222222222,"vega":0.30848888888888887,"rho":-0.09075926321236388,"breakevenPct":3.170369376270972},{"delta":0.4,"premium":4.857983539094651,"strike":295.2633744855967,"iv":0.19609958847736625,"gamma":0.023410617283950618,"theta":-0.09610502057613168,"vega":0.32381629629629627,"rho":-0.10356518461013663,"breakevenPct":2.5665092192709227},{"delta":0.45,"premium":5.701604938271605,"strike":297.320987654321,"iv":0.19219012345679012,"gamma":0.024274814814814815,"theta":-0.09380049382716049,"vega":0.3286311111111111,"rho":-0.11625005227273937,"breakevenPct":2.1592046045027358},{"delta":0.5,"premium":6.54522633744856,"strike":299.37860082304525,"iv":0.18828065843621397,"gamma":0.025139012345679012,"theta":-0.0914959670781893,"vega":0.3334459259259259,"rho":-0.12893491993534212,"breakevenPct":1.7518999897345486},{"delta":0.55,"premium":7.526522744795684,"strike":301.3454124903624,"iv":0.1847320740169622,"gamma":0.02526545875096376,"theta":-0.08641395528141865,"vega":0.3289532767925983,"rho":-0.14156359388430526,"breakevenPct":1.4212511967366164},{"delta":0.6,"premium":8.567386276021587,"strike":303.2729375481881,"iv":0.1813396299151889,"gamma":0.025072706245181185,"theta":-0.08013022359290671,"vega":0.3204336160370085,"rho":-0.15416795479384265,"breakevenPct":1.1237686761951564},{"delta":0.65,"premium":9.656896551724138,"strike":305.2241379310345,"iv":0.17815206896551722,"gamma":0.02472965517241379,"theta":-0.07353172413793103,"vega":0.3104644827586207,"rho":-0.16677873083937403,"breakevenPct":0.8346642803139226},{"delta":0.7,"premium":11.165517241379307,"strike":307.37931034482756,"iv":0.1767296551724138,"gamma":0.023091724137931036,"theta":-0.06422137931034484,"vega":0.2880075862068966,"rho":-0.17944477574885326,"breakevenPct":0.6177406507361836},{"delta":0.75,"premium":12.674137931034481,"strike":309.5344827586207,"iv":0.17530724137931034,"gamma":0.021453793103448277,"theta":-0.05491103448275863,"vega":0.2655506896551724,"rho":-0.1921108206583325,"breakevenPct":0.40081702115844403},{"delta":0.8,"premium":15.045217391304348,"strike":312.4347826086956,"iv":0.1776782608695652,"gamma":0.018616521739130434,"theta":-0.04394,"vega":0.2327486956521739,"rho":-0.20520255030355739,"breakevenPct":0.22325905708969715},{"delta":0.85,"premium":18.469300911854095,"strike":316.322188449848,"iv":0.18697872340425528,"gamma":0.014942249240121587,"theta":-0.03357446808510639,"vega":0.19547264437689973,"rho":-0.2189515344508099,"breakevenPct":0.06781045847446873},{"delta":0.9,"premium":33.69852941176474,"strike":331.71568627450984,"iv":0.2784960784313727,"gamma":0.007553921568627443,"theta":-0.03817156862745098,"vega":0.14732549019607838,"rho":-0.24128413517575847,"breakevenPct":0.012696695997351015}]},"raw":{"call":[{"delta":0.1,"premium":0.5914388008352409,"strike":316.3013599814391,"iv":0.15175060740639662,"gamma":0.013802230332271306,"theta":-0.0414349176276657,"vega":0.14670186569227672,"rho":0.020118006778568065,"breakevenPct":6.320242499630709},{"delta":0.15,"premium":0.9848643006263047,"strike":312.9070981210856,"iv":0.14993246346555322,"gamma":0.018113778705636744,"theta":-0.054431941544885176,"vega":0.19193058455114823,"rho":0.03072683615184034,"breakevenPct":5.313436252272861},{"delta":0.2,"premium":1.402400835073069,"strike":310.29749478079333,"iv":0.1519679540709812,"gamma":0.021871607515657622,"theta":-0.06768872651356994,"vega":0.23436273486430065,"rho":0.041382385539989325,"breakevenPct":4.5779791031408195},{"delta":0.25,"premium":1.9970114531138154,"strike":308.41445955619184,"iv":0.1571151753758053,"gamma":0.023536721546170366,"theta":-0.07906206156048676,"vega":0.26155612025769504,"rho":0.05236724869728657,"breakevenPct":4.145701635371204},{"delta":0.3,"premium":2.61440586972083,"strike":306.6249105225483,"iv":0.1626627773801002,"gamma":0.02493256979241231,"theta":-0.09019305654974946,"vega":0.2867887616320687,"rho":0.06339448405512885,"breakevenPct":3.7524337428558976},{"delta":0.35,"premium":3.2511090909090905,"strike":304.83272727272725,"iv":0.16801112727272727,"gamma":0.02622007272727273,"theta":-0.10086203636363636,"vega":0.3105430545454545,"rho":0.07442943871284612,"breakevenPct":3.364760317269084},{"delta":0.4,"premium":4.0783818181818186,"strike":303.01454545454544,"iv":0.17139294545454545,"gamma":0.026438254545454547,"theta":-0.10697112727272727,"vega":0.3197066909090909,"rho":0.08554057950411231,"breakevenPct":3.032301847889573},{"delta":0.45,"premium":4.905654545454545,"strike":301.1963636363636,"iv":0.17477476363636363,"gamma":0.026656436363636366,"theta":-0.11308021818181818,"vega":0.32887032727272725,"rho":0.0966517202953785,"breakevenPct":2.6998433785100633},{"delta":0.5,"premium":5.844409695074276,"strike":299.3315089913995,"iv":0.1782835027365129,"gamma":0.026492494136043786,"theta":-0.11779523064894448,"vega":0.3332020328381548,"rho":0.1077656466047091,"breakevenPct":2.3891290823753293},{"delta":0.55,"premium":6.997654417513683,"strike":297.3768569194683,"iv":0.18203643471462078,"gamma":0.025593354182955434,"theta":-0.11982806880375294,"vega":0.3282372165754496,"rho":0.11888493218563735,"breakevenPct":2.1202500669279134},{"delta":0.6,"premium":8.150899139953088,"strike":295.42220484753716,"iv":0.1857893666927287,"gamma":0.024694214229867086,"theta":-0.12186090695856137,"vega":0.32327240031274435,"rho":0.1300042177665656,"breakevenPct":1.851371051480498},{"delta":0.65,"premium":9.816406250000002,"strike":293.0859375,"iv":0.19276328125,"gamma":0.022777343749999998,"theta":-0.12199375,"vega":0.30838046874999997,"rho":0.1409303457086709,"breakevenPct":1.6263252587609625},{"delta":0.7,"premium":11.623046875,"strike":290.64453125,"iv":0.20062460937499998,"gamma":0.020580078125,"theta":-0.12160312499999999,"vega":0.290753515625,"rho":0.15180325675028417,"breakevenPct":1.4133559661807418},{"delta":0.75,"premium":13.921782178217823,"strike":287.7227722772277,"iv":0.20834752475247525,"gamma":0.018087128712871287,"theta":-0.1174009900990099,"vega":0.26483069306930695,"rho":0.16236904463503213,"breakevenPct":1.2043262000119306},{"delta":0.8,"premium":16.551557093425608,"strike":284.48096885813146,"iv":0.21665709342560555,"gamma":0.015405536332179932,"theta":-0.11143079584775087,"vega":0.234718339100346,"rho":0.17271652945137617,"breakevenPct":0.9989854059006241},{"delta":0.85,"premium":20.314532871972315,"strike":280.15570934256056,"iv":0.22963287197231833,"gamma":0.012118339100346022,"theta":-0.10252076124567475,"vega":0.19570449826989622,"rho":0.18227099253378737,"breakevenPct":0.810334406244772},{"delta":0.9,"premium":25.029213483146066,"strike":274.85955056179773,"iv":0.23907415730337078,"gamma":0.008726966292134831,"theta":-0.08687022471910112,"vega":0.14733707865168538,"rho":0.19108685106735973,"breakevenPct":0.6152435104070695}],"put":[{"delta":0.1,"premium":1.0869337979094076,"strike":272.2822299651568,"iv":0.26544703832752614,"gamma":0.00790418118466899,"theta":-0.06373414634146342,"vega":0.14695853658536587,"rho":-0.026165571675510278,"breakevenPct":9.0116602079323},{"delta":0.15,"premium":1.6454022988505748,"strike":278.95402298850576,"iv":0.2443496551724138,"gamma":0.011393333333333333,"theta":-0.07715701149425287,"vega":0.19533218390804596,"rho":-0.039189722676398274,"breakevenPct":6.960587579589281},{"delta":0.2,"premium":2.2578642384105962,"strike":283.38576158940396,"iv":0.23307102649006622,"gamma":0.014302317880794703,"theta":-0.08715182119205299,"vega":0.23396870860927155,"rho":-0.05213366946022021,"breakevenPct":5.679187616046242},{"delta":0.25,"premium":2.88125,"strike":287.00657894736844,"iv":0.22275921052631578,"gamma":0.01696513157894737,"theta":-0.09324802631578948,"vega":0.26513486842105266,"rho":-0.06504444350323964,"breakevenPct":4.673523696174055},{"delta":0.3,"premium":3.509633027522936,"strike":290.22935779816515,"iv":0.21253394495412842,"gamma":0.019483486238532112,"theta":-0.09687706422018348,"vega":0.2916183486238532,"rho":-0.07793557245896987,"breakevenPct":3.8030817229564318},{"delta":0.35,"premium":4.1722222222222225,"strike":292.77777777777777,"iv":0.20402222222222222,"gamma":0.021522222222222224,"theta":-0.09662222222222222,"vega":0.30848888888888887,"rho":-0.09075926321236388,"breakevenPct":3.170369376270972},{"delta":0.4,"premium":4.857983539094651,"strike":295.2633744855967,"iv":0.19609958847736625,"gamma":0.023410617283950618,"theta":-0.09610502057613168,"vega":0.32381629629629627,"rho":-0.10356518461013663,"breakevenPct":2.5665092192709227},{"delta":0.45,"premium":5.701604938271605,"strike":297.320987654321,"iv":0.19219012345679012,"gamma":0.024274814814814815,"theta":-0.09380049382716049,"vega":0.3286311111111111,"rho":-0.11625005227273937,"breakevenPct":2.1592046045027358},{"delta":0.5,"premium":6.54522633744856,"strike":299.37860082304525,"iv":0.18828065843621397,"gamma":0.025139012345679012,"theta":-0.0914959670781893,"vega":0.3334459259259259,"rho":-0.12893491993534212,"breakevenPct":1.7518999897345486},{"delta":0.55,"premium":7.526522744795684,"strike":301.3454124903624,"iv":0.1847320740169622,"gamma":0.02526545875096376,"theta":-0.08641395528141865,"vega":0.3289532767925983,"rho":-0.14156359388430526,"breakevenPct":1.4212511967366164},{"delta":0.6,"premium":8.567386276021587,"strike":303.2729375481881,"iv":0.1813396299151889,"gamma":0.025072706245181185,"theta":-0.08013022359290671,"vega":0.3204336160370085,"rho":-0.15416795479384265,"breakevenPct":1.1237686761951564},{"delta":0.65,"premium":9.656896551724138,"strike":305.2241379310345,"iv":0.17815206896551722,"gamma":0.02472965517241379,"theta":-0.07353172413793103,"vega":0.3104644827586207,"rho":-0.16677873083937403,"breakevenPct":0.8346642803139226},{"delta":0.7,"premium":11.165517241379307,"strike":307.37931034482756,"iv":0.1767296551724138,"gamma":0.023091724137931036,"theta":-0.06422137931034484,"vega":0.2880075862068966,"rho":-0.17944477574885326,"breakevenPct":0.6177406507361836},{"delta":0.75,"premium":12.674137931034481,"strike":309.5344827586207,"iv":0.17530724137931034,"gamma":0.021453793103448277,"theta":-0.05491103448275863,"vega":0.2655506896551724,"rho":-0.1921108206583325,"breakevenPct":0.40081702115844403},{"delta":0.8,"premium":15.045217391304348,"strike":312.4347826086956,"iv":0.1776782608695652,"gamma":0.018616521739130434,"theta":-0.04394,"vega":0.2327486956521739,"rho":-0.20520255030355739,"breakevenPct":0.22325905708969715},{"delta":0.85,"premium":18.469300911854095,"strike":316.322188449848,"iv":0.18697872340425528,"gamma":0.014942249240121587,"theta":-0.03357446808510639,"vega":0.19547264437689973,"rho":-0.2189515344508099,"breakevenPct":0.06781045847446873},{"delta":0.9,"premium":33.69852941176474,"strike":331.71568627450984,"iv":0.2784960784313727,"gamma":0.007553921568627443,"theta":-0.03817156862745098,"vega":0.14732549019607838,"rho":-0.24128413517575847,"breakevenPct":0.012696695997351015}]}},"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"}}