{"symbol":"MQQQ","url":"https://intraalpha.com/companies/MQQQ","capturedAt":"2026-10-22T18:14:03.370Z","state":"ready","quote":{"symbol":"MQQQ","last_price":216.59,"prev_close":231.0445,"regular_close":216.59,"change":-14.4545,"change_pct":-6.2562,"regular_change":-14.4545,"regular_change_pct":-6.2562,"extended_change":0,"extended_change_pct":0,"bid":217.16,"ask":217.48,"bid_size":1000,"ask_size":1000,"volume":2521,"vwap":220.11966,"open":222.67,"high":222.73,"low":216.58,"close":216.59,"trade_count":64,"last_trade_at":"2026-10-22T18:05:34.630685209Z","last_quote_at":"2026-10-22T18:13:59.859707519Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:13:57.555722451-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":344200000,"net_expense_ratio":null,"portfolio_turnover":1.58,"dividend_yield":0,"inception_date":"2024-08-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:14:02.968971+00:00"},"optionObservedAt":"2026-10-22T18:02:08.600Z","bars":[{"c":227.16,"h":227.16,"l":227.16,"n":3,"o":227.16,"t":"2026-10-15T13:30:00Z","v":135,"vw":227.16},{"c":227.12,"h":227.4,"l":227.12,"n":5,"o":227.4,"t":"2026-10-15T14:05:00Z","v":430,"vw":227.258228},{"c":230.83,"h":230.83,"l":230.77,"n":5,"o":230.77,"t":"2026-10-15T17:30:00Z","v":900,"vw":230.802439},{"c":232.3374,"h":232.3374,"l":232.3374,"n":2,"o":232.3374,"t":"2026-10-15T17:40:00Z","v":280,"vw":232.3374},{"c":231.675,"h":231.675,"l":231.675,"n":1,"o":231.675,"t":"2026-10-15T17:50:00Z","v":202,"vw":231.675},{"c":231.2157,"h":231.2157,"l":231.2157,"n":2,"o":231.2157,"t":"2026-10-15T18:00:00Z","v":115,"vw":231.2157},{"c":231.99,"h":231.99,"l":231.99,"n":1,"o":231.99,"t":"2026-10-15T19:05:00Z","v":2482,"vw":231.99},{"c":233.225,"h":233.225,"l":233.225,"n":1,"o":233.225,"t":"2026-10-15T19:40:00Z","v":216,"vw":233.225},{"c":233.1099,"h":233.1099,"l":233.1099,"n":1,"o":233.1099,"t":"2026-10-15T19:50:00Z","v":100,"vw":233.1099},{"c":233.3,"h":233.3,"l":232.73,"n":7,"o":232.73,"t":"2026-10-15T19:55:00Z","v":715,"vw":233.186731},{"c":230.7499,"h":230.7499,"l":230.7499,"n":2,"o":230.7499,"t":"2026-10-16T13:35:00Z","v":176,"vw":230.7499},{"c":222.42,"h":222.56,"l":222.42,"n":5,"o":222.56,"t":"2026-10-16T17:15:00Z","v":315,"vw":222.51},{"c":221.9,"h":222.02,"l":221.9,"n":7,"o":221.9,"t":"2026-10-16T17:20:00Z","v":912,"vw":221.952584},{"c":221.8003,"h":221.8003,"l":221.8003,"n":1,"o":221.8003,"t":"2026-10-16T17:25:00Z","v":205,"vw":221.8003},{"c":223.3354,"h":223.3354,"l":223.11,"n":4,"o":223.11,"t":"2026-10-16T17:35:00Z","v":1006,"vw":223.211475},{"c":220.67,"h":220.67,"l":220.67,"n":1,"o":220.67,"t":"2026-10-16T18:40:00Z","v":826,"vw":220.67},{"c":219.4817,"h":219.4817,"l":219.4817,"n":1,"o":219.4817,"t":"2026-10-16T19:05:00Z","v":372,"vw":219.4817},{"c":221.13,"h":221.13,"l":221.13,"n":1,"o":221.13,"t":"2026-10-16T19:10:00Z","v":899,"vw":221.13},{"c":220.375,"h":220.375,"l":220.375,"n":1,"o":220.375,"t":"2026-10-16T19:35:00Z","v":215,"vw":220.375},{"c":220.2058,"h":220.2058,"l":220.2058,"n":2,"o":220.2058,"t":"2026-10-16T19:40:00Z","v":611,"vw":220.2058},{"c":221.36,"h":221.36,"l":221.29,"n":2,"o":221.29,"t":"2026-10-16T19:55:00Z","v":651,"vw":221.349247},{"c":228.63,"h":228.63,"l":228.63,"n":2,"o":228.63,"t":"2026-10-19T14:20:00Z","v":119,"vw":228.63},{"c":227.3017,"h":227.3017,"l":227.3017,"n":2,"o":227.3017,"t":"2026-10-19T17:45:00Z","v":220,"vw":227.3017},{"c":227.05,"h":227.05,"l":227.05,"n":1,"o":227.05,"t":"2026-10-19T17:50:00Z","v":100,"vw":227.05},{"c":226.8318,"h":226.8318,"l":226.8318,"n":1,"o":226.8318,"t":"2026-10-19T17:55:00Z","v":111,"vw":226.8318},{"c":227.2029,"h":227.2029,"l":227.105,"n":4,"o":227.105,"t":"2026-10-19T18:10:00Z","v":632,"vw":227.156428},{"c":227.08,"h":227.08,"l":227.08,"n":1,"o":227.08,"t":"2026-10-19T19:10:00Z","v":225,"vw":227.08},{"c":227.51,"h":227.51,"l":227.51,"n":6,"o":227.51,"t":"2026-10-19T19:30:00Z","v":1241,"vw":227.51},{"c":226.15,"h":226.15,"l":226.15,"n":1,"o":226.15,"t":"2026-10-20T16:25:00Z","v":100,"vw":226.15},{"c":226.28,"h":226.28,"l":226.1,"n":6,"o":226.11,"t":"2026-10-20T17:00:00Z","v":800,"vw":226.18875},{"c":226.8894,"h":226.8894,"l":226.8894,"n":1,"o":226.8894,"t":"2026-10-20T18:00:00Z","v":254,"vw":226.8894},{"c":226.88,"h":226.88,"l":226.88,"n":1,"o":226.88,"t":"2026-10-20T18:05:00Z","v":584,"vw":226.88},{"c":227.15,"h":227.15,"l":227.15,"n":2,"o":227.15,"t":"2026-10-20T18:10:00Z","v":101,"vw":227.15},{"c":227.08,"h":227.08,"l":227.08,"n":1,"o":227.08,"t":"2026-10-20T18:20:00Z","v":318,"vw":227.08},{"c":225.455,"h":225.455,"l":225.17,"n":12,"o":225.4,"t":"2026-10-20T19:35:00Z","v":1315,"vw":225.362124},{"c":225.58,"h":225.58,"l":225.58,"n":2,"o":225.58,"t":"2026-10-20T19:45:00Z","v":130,"vw":225.58},{"c":227.9,"h":227.9,"l":227.9,"n":1,"o":227.9,"t":"2026-10-21T14:15:00Z","v":100,"vw":227.9},{"c":228.12,"h":228.12,"l":228.12,"n":1,"o":228.12,"t":"2026-10-21T14:40:00Z","v":100,"vw":228.12},{"c":229.84,"h":229.84,"l":229.84,"n":3,"o":229.84,"t":"2026-10-21T15:05:00Z","v":341,"vw":229.84},{"c":230.43,"h":230.43,"l":230.43,"n":1,"o":230.43,"t":"2026-10-21T15:30:00Z","v":100,"vw":230.43},{"c":231.07,"h":231.07,"l":231.07,"n":1,"o":231.07,"t":"2026-10-21T15:40:00Z","v":503,"vw":231.07},{"c":232.3099,"h":232.3099,"l":231.865,"n":2,"o":231.865,"t":"2026-10-21T17:05:00Z","v":441,"vw":232.200945},{"c":232.18,"h":232.2359,"l":232.18,"n":4,"o":232.2359,"t":"2026-10-21T17:10:00Z","v":1119,"vw":232.186919},{"c":231.28,"h":231.28,"l":231.28,"n":2,"o":231.28,"t":"2026-10-21T18:05:00Z","v":193,"vw":231.28},{"c":222.66,"h":222.67,"l":222.66,"n":3,"o":222.67,"t":"2026-10-22T13:45:00Z","v":400,"vw":222.665},{"c":222.73,"h":222.73,"l":222.73,"n":2,"o":222.73,"t":"2026-10-22T14:10:00Z","v":101,"vw":222.73},{"c":220.59,"h":220.76,"l":220.59,"n":4,"o":220.76,"t":"2026-10-22T16:15:00Z","v":620,"vw":220.731667},{"c":219.41,"h":219.41,"l":219.41,"n":1,"o":219.41,"t":"2026-10-22T16:35:00Z","v":100,"vw":219.41},{"c":218.18,"h":218.18,"l":218.18,"n":1,"o":218.18,"t":"2026-10-22T17:00:00Z","v":100,"vw":218.18},{"c":217.53,"h":217.53,"l":217.53,"n":1,"o":217.53,"t":"2026-10-22T17:05:00Z","v":100,"vw":217.53},{"c":218.47,"h":218.47,"l":218.061,"n":3,"o":218.061,"t":"2026-10-22T17:40:00Z","v":240,"vw":218.246909},{"c":216.58,"h":216.58,"l":216.58,"n":2,"o":216.58,"t":"2026-10-22T18:00:00Z","v":118,"vw":216.58},{"c":216.59,"h":216.59,"l":216.59,"n":1,"o":216.59,"t":"2026-10-22T18:05:00Z","v":100,"vw":216.59}],"history":[{"c":26.85,"h":26.85,"l":26.73,"n":56,"o":26.73,"t":"2024-10-21T04:00:00Z","v":1390,"vw":26.73},{"c":26.89,"h":26.89,"l":26.74,"n":33,"o":26.74,"t":"2024-10-22T04:00:00Z","v":770,"vw":26.757094},{"c":26.06,"h":26.06,"l":25.76,"n":83,"o":25.76,"t":"2024-10-23T04:00:00Z","v":1584,"vw":25.76},{"c":26.41,"h":26.51,"l":26.1829,"n":320,"o":26.1829,"t":"2024-10-24T04:00:00Z","v":105976,"vw":26.443797},{"c":26.79,"h":26.95,"l":26.76,"n":36,"o":26.95,"t":"2024-10-25T04:00:00Z","v":745,"vw":26.852564},{"c":26.8,"h":27.13,"l":26.7101,"n":65,"o":27.13,"t":"2024-10-28T04:00:00Z","v":2222,"vw":26.949067},{"c":27.28,"h":27.28,"l":26.69,"n":69,"o":26.69,"t":"2024-10-29T04:00:00Z","v":1984,"vw":26.988361},{"c":26.87,"h":27.19,"l":26.86,"n":117,"o":27,"t":"2024-10-30T04:00:00Z","v":18019,"vw":26.923023},{"c":25.54,"h":26.37,"l":25.52,"n":220,"o":26.37,"t":"2024-10-31T04:00:00Z","v":12135,"vw":25.916396},{"c":25.89,"h":25.97,"l":25.71,"n":63,"o":25.74,"t":"2024-11-01T04:00:00Z","v":5120,"vw":25.85637},{"c":25.73,"h":25.76,"l":25.73,"n":49,"o":25.76,"t":"2024-11-04T05:00:00Z","v":509,"vw":25.76},{"c":26.39,"h":26.39,"l":26.04,"n":25,"o":26.04,"t":"2024-11-05T05:00:00Z","v":800,"vw":26.289024},{"c":27.78,"h":27.78,"l":27.78,"n":59,"o":27.78,"t":"2024-11-06T05:00:00Z","v":624,"vw":27.78},{"c":28.63,"h":28.64,"l":28.3358,"n":82,"o":28.3358,"t":"2024-11-07T05:00:00Z","v":13958,"vw":28.584961},{"c":28.66,"h":28.6691,"l":28.5497,"n":64,"o":28.6691,"t":"2024-11-08T05:00:00Z","v":4791,"vw":28.598343},{"c":28.64,"h":28.64,"l":28.57,"n":50,"o":28.61,"t":"2024-11-11T05:00:00Z","v":908,"vw":28.584286},{"c":28.52,"h":28.52,"l":28.429,"n":43,"o":28.429,"t":"2024-11-12T05:00:00Z","v":2256,"vw":28.432611},{"c":28.44,"h":28.58,"l":28.36,"n":112,"o":28.46,"t":"2024-11-13T05:00:00Z","v":107564,"vw":28.521887},{"c":28.01,"h":28.11,"l":28.01,"n":35,"o":28.11,"t":"2024-11-14T05:00:00Z","v":598,"vw":28.1096},{"c":26.76,"h":27.5,"l":26.61,"n":149,"o":27.46,"t":"2024-11-15T05:00:00Z","v":4633,"vw":26.902935},{"c":27.15,"h":27.3107,"l":26.87,"n":129,"o":26.89,"t":"2024-11-18T05:00:00Z","v":58536,"vw":27.055032},{"c":27.5,"h":27.5,"l":26.79,"n":367,"o":27.15,"t":"2024-11-19T05:00:00Z","v":608829,"vw":27.466552},{"c":27.43,"h":27.46,"l":26.98,"n":221,"o":27.19,"t":"2024-11-20T05:00:00Z","v":129168,"vw":27.428071},{"c":27.61,"h":27.64,"l":27.2,"n":41,"o":27.2,"t":"2024-11-21T05:00:00Z","v":1290,"vw":27.315847},{"c":27.7,"h":27.76,"l":27.6,"n":38,"o":27.6,"t":"2024-11-22T05:00:00Z","v":6772,"vw":27.709995},{"c":27.79,"h":27.96,"l":27.6018,"n":62,"o":27.96,"t":"2024-11-25T05:00:00Z","v":3325,"vw":27.714497},{"c":28.08,"h":28.08,"l":27.9801,"n":18,"o":27.9801,"t":"2024-11-26T05:00:00Z","v":1263,"vw":27.9801},{"c":27.63,"h":27.8701,"l":27.63,"n":35,"o":27.8701,"t":"2024-11-27T05:00:00Z","v":16314,"vw":27.648748},{"c":28.09,"h":28.09,"l":27.62,"n":39,"o":27.62,"t":"2024-11-29T05:00:00Z","v":4487,"vw":27.997904},{"c":28.71,"h":28.71,"l":28.14,"n":45,"o":28.14,"t":"2024-12-02T05:00:00Z","v":5279,"vw":28.628347},{"c":28.88,"h":28.88,"l":28.49,"n":40,"o":28.49,"t":"2024-12-03T05:00:00Z","v":2798,"vw":28.773771},{"c":29.52,"h":29.52,"l":29.371,"n":169,"o":29.371,"t":"2024-12-04T05:00:00Z","v":231489,"vw":29.498536},{"c":29.33,"h":29.58,"l":29.33,"n":58,"o":29.5,"t":"2024-12-05T05:00:00Z","v":3162,"vw":29.488429},{"c":29.86,"h":29.86,"l":29.73,"n":38,"o":29.73,"t":"2024-12-06T05:00:00Z","v":1515,"vw":29.733751},{"c":29.42,"h":29.78,"l":29.42,"n":45,"o":29.78,"t":"2024-12-09T05:00:00Z","v":634,"vw":29.78},{"c":29.19,"h":29.52,"l":29.19,"n":39,"o":29.52,"t":"2024-12-10T05:00:00Z","v":2894,"vw":29.52},{"c":30.21,"h":30.21,"l":30.21,"n":31,"o":30.21,"t":"2024-12-11T05:00:00Z","v":3756,"vw":30.21},{"c":29.82,"h":29.82,"l":29.82,"n":42,"o":29.82,"t":"2024-12-12T05:00:00Z","v":479,"vw":29.82},{"c":30.28,"h":30.28,"l":30.28,"n":40,"o":30.28,"t":"2024-12-13T05:00:00Z","v":588,"vw":30.28},{"c":31.13,"h":31.13,"l":30.61,"n":61,"o":30.61,"t":"2024-12-16T05:00:00Z","v":3068,"vw":30.784116},{"c":30.85,"h":30.85,"l":30.83,"n":81,"o":30.83,"t":"2024-12-17T05:00:00Z","v":854,"vw":30.843399},{"c":28.7,"h":28.96,"l":28.7,"n":78,"o":28.96,"t":"2024-12-18T05:00:00Z","v":4234,"vw":28.846463},{"c":28.4,"h":28.99,"l":28.4,"n":76,"o":28.99,"t":"2024-12-19T05:00:00Z","v":8470,"vw":28.694586},{"c":28.95,"h":29.339,"l":27.94,"n":116,"o":27.99,"t":"2024-12-20T05:00:00Z","v":9613,"vw":28.592139},{"c":29.47,"h":29.51,"l":29.19,"n":69,"o":29.19,"t":"2024-12-23T05:00:00Z","v":106462,"vw":29.496931},{"c":30.26,"h":30.26,"l":29.99,"n":26,"o":29.99,"t":"2024-12-24T05:00:00Z","v":740,"vw":30.065},{"c":30.18,"h":30.32,"l":30.09,"n":73,"o":30.09,"t":"2024-12-26T05:00:00Z","v":8361,"vw":30.30077},{"c":29.39,"h":29.47,"l":28.91,"n":81,"o":29.47,"t":"2024-12-27T05:00:00Z","v":10048,"vw":29.141919},{"c":28.62,"h":28.99,"l":28.23,"n":84,"o":28.61,"t":"2024-12-30T05:00:00Z","v":4019,"vw":28.524555},{"c":28.11,"h":28.59,"l":28.11,"n":126,"o":28.59,"t":"2024-12-31T05:00:00Z","v":8809,"vw":28.314702},{"c":28,"h":28.36,"l":27.55,"n":88,"o":28,"t":"2025-01-02T05:00:00Z","v":4614,"vw":27.958808},{"c":28.91,"h":29.0033,"l":28.47,"n":55,"o":28.47,"t":"2025-01-03T05:00:00Z","v":1731,"vw":28.866723},{"c":29.53,"h":29.53,"l":29.35,"n":54,"o":29.36,"t":"2025-01-06T05:00:00Z","v":26986,"vw":29.357713},{"c":28.52,"h":28.87,"l":28.49,"n":96,"o":28.87,"t":"2025-01-07T05:00:00Z","v":4891,"vw":28.68},{"c":28.52,"h":28.52,"l":28.42,"n":56,"o":28.42,"t":"2025-01-08T05:00:00Z","v":30372,"vw":28.464808},{"c":27.63,"h":27.8,"l":27.5933,"n":71,"o":27.5933,"t":"2025-01-10T05:00:00Z","v":1707,"vw":27.707311},{"c":27.42,"h":27.42,"l":26.98,"n":210,"o":26.98,"t":"2025-01-13T05:00:00Z","v":395439,"vw":27.369327},{"c":27.33,"h":27.8,"l":27.15,"n":88,"o":27.8,"t":"2025-01-14T05:00:00Z","v":127762,"vw":27.324373},{"c":28.6,"h":28.7044,"l":28.29,"n":48,"o":28.29,"t":"2025-01-15T05:00:00Z","v":206423,"vw":28.687207},{"c":28.22,"h":28.6194,"l":28.22,"n":51,"o":28.6194,"t":"2025-01-16T05:00:00Z","v":99910,"vw":28.247258},{"c":29.16,"h":29.26,"l":28.8668,"n":174,"o":29.0099,"t":"2025-01-17T05:00:00Z","v":105219,"vw":29.229406},{"c":29.48,"h":29.5604,"l":29.31,"n":66,"o":29.31,"t":"2025-01-21T05:00:00Z","v":3310,"vw":29.514908},{"c":30.2,"h":30.24,"l":30.08,"n":70,"o":30.08,"t":"2025-01-22T05:00:00Z","v":7112,"vw":30.150008},{"c":30.34,"h":30.35,"l":29.96,"n":57,"o":29.96,"t":"2025-01-23T05:00:00Z","v":4054,"vw":30.13404},{"c":29.99,"h":30.24,"l":29.99,"n":53,"o":30.24,"t":"2025-01-24T05:00:00Z","v":910,"vw":30.24},{"c":28.27,"h":28.32,"l":27.9801,"n":154,"o":28.17,"t":"2025-01-27T05:00:00Z","v":132515,"vw":28.184812},{"c":29.13,"h":29.13,"l":28.68,"n":70,"o":28.68,"t":"2025-01-28T05:00:00Z","v":122462,"vw":29.092136},{"c":28.96,"h":29.07,"l":28.6,"n":62,"o":28.99,"t":"2025-01-29T05:00:00Z","v":3625,"vw":28.972667},{"c":29.2212,"h":29.4,"l":28.93,"n":56,"o":29.31,"t":"2025-01-30T05:00:00Z","v":2466,"vw":29.281538},{"c":29.13,"h":30,"l":29.06,"n":86,"o":29.78,"t":"2025-01-31T05:00:00Z","v":5260,"vw":29.4654},{"c":28.65,"h":28.83,"l":28.1198,"n":59,"o":28.1198,"t":"2025-02-03T05:00:00Z","v":218686,"vw":28.687175},{"c":29.33,"h":29.33,"l":28.77,"n":28,"o":28.78,"t":"2025-02-04T05:00:00Z","v":1744,"vw":28.903227},{"c":29.58,"h":29.58,"l":28.95,"n":89,"o":29.05,"t":"2025-02-05T05:00:00Z","v":7617,"vw":29.361324},{"c":29.8861,"h":29.92,"l":29.53,"n":69,"o":29.67,"t":"2025-02-06T05:00:00Z","v":5316,"vw":29.730982},{"c":29.15,"h":29.68,"l":29.11,"n":46,"o":29.44,"t":"2025-02-07T05:00:00Z","v":123601,"vw":29.115335},{"c":29.855,"h":29.95,"l":29.78,"n":36,"o":29.78,"t":"2025-02-10T05:00:00Z","v":1322,"vw":29.804545},{"c":29.6631,"h":29.86,"l":29.6397,"n":30,"o":29.6397,"t":"2025-02-11T05:00:00Z","v":1190,"vw":29.807143},{"c":29.73,"h":29.73,"l":29.09,"n":103,"o":29.11,"t":"2025-02-12T05:00:00Z","v":68840,"vw":29.132368},{"c":30.5732,"h":30.5732,"l":30.01,"n":26,"o":30.01,"t":"2025-02-13T05:00:00Z","v":2356,"vw":30.220751},{"c":30.8296,"h":30.8296,"l":30.585,"n":31,"o":30.585,"t":"2025-02-14T05:00:00Z","v":67122,"vw":30.789626},{"c":30.9,"h":30.94,"l":30.6245,"n":81,"o":30.91,"t":"2025-02-18T05:00:00Z","v":98128,"vw":30.770876},{"c":30.92,"h":31.09,"l":30.73,"n":104,"o":30.8,"t":"2025-02-19T05:00:00Z","v":10130,"vw":31.002345},{"c":30.65,"h":30.68,"l":30.24,"n":81,"o":30.42,"t":"2025-02-20T05:00:00Z","v":185754,"vw":30.669854},{"c":29.44,"h":30.65,"l":29.41,"n":238,"o":30.65,"t":"2025-02-21T05:00:00Z","v":10135,"vw":30.151491},{"c":28.7,"h":29.42,"l":28.7,"n":175,"o":29.42,"t":"2025-02-24T05:00:00Z","v":44398,"vw":28.976561},{"c":27.97,"h":28.57,"l":27.6,"n":233,"o":28.57,"t":"2025-02-25T05:00:00Z","v":26465,"vw":28.131074},{"c":28.09,"h":28.6,"l":27.95,"n":82,"o":28.11,"t":"2025-02-26T05:00:00Z","v":69500,"vw":28.047645},{"c":26.47,"h":28.55,"l":26.47,"n":85,"o":28.48,"t":"2025-02-27T05:00:00Z","v":9658,"vw":27.902079},{"c":27.38,"h":27.42,"l":26.21,"n":143,"o":26.57,"t":"2025-02-28T05:00:00Z","v":155069,"vw":26.923271},{"c":26.17,"h":27.49,"l":25.8,"n":204,"o":27.49,"t":"2025-03-03T05:00:00Z","v":29615,"vw":27.172292},{"c":25.96,"h":26.55,"l":25.25,"n":330,"o":25.71,"t":"2025-03-04T05:00:00Z","v":39478,"vw":25.745652},{"c":26.67,"h":26.7,"l":25.67,"n":65,"o":25.986,"t":"2025-03-05T05:00:00Z","v":15966,"vw":26.008629},{"c":25.18,"h":26.21,"l":25.17,"n":69,"o":25.67,"t":"2025-03-06T05:00:00Z","v":8245,"vw":25.776028},{"c":25.56,"h":25.68,"l":24.4,"n":87,"o":25.4,"t":"2025-03-07T05:00:00Z","v":34769,"vw":25.353322},{"c":23.57,"h":24.7,"l":23.11,"n":152,"o":24.7,"t":"2025-03-10T04:00:00Z","v":14608,"vw":23.654894},{"c":23.37,"h":23.8596,"l":23.14,"n":58,"o":23.41,"t":"2025-03-11T04:00:00Z","v":5441,"vw":23.350806},{"c":23.93,"h":24.22,"l":23.697,"n":56,"o":24.22,"t":"2025-03-12T04:00:00Z","v":31154,"vw":23.857509},{"c":22.99,"h":23.59,"l":22.92,"n":126,"o":23.59,"t":"2025-03-13T04:00:00Z","v":144679,"vw":22.934442},{"c":24.2,"h":24.29,"l":23.56,"n":69,"o":23.685,"t":"2025-03-14T04:00:00Z","v":190943,"vw":24.280061},{"c":24.59,"h":24.79,"l":24.13,"n":89,"o":24.17,"t":"2025-03-17T04:00:00Z","v":518249,"vw":24.708616},{"c":23.61,"h":23.8937,"l":23.53,"n":159,"o":23.8937,"t":"2025-03-18T04:00:00Z","v":36234,"vw":23.595894},{"c":24.29,"h":24.39,"l":23.74,"n":56,"o":23.74,"t":"2025-03-19T04:00:00Z","v":51219,"vw":23.888509},{"c":24.11,"h":24.547,"l":24.03,"n":43,"o":24.3873,"t":"2025-03-20T04:00:00Z","v":64212,"vw":24.145552},{"c":24.28,"h":24.28,"l":23.64,"n":92,"o":23.64,"t":"2025-03-21T04:00:00Z","v":37789,"vw":24.245553},{"c":25.38,"h":25.49,"l":25.04,"n":88,"o":25.04,"t":"2025-03-24T04:00:00Z","v":11168,"vw":25.305968},{"c":25.7,"h":25.7,"l":25.64,"n":46,"o":25.64,"t":"2025-03-25T04:00:00Z","v":125052,"vw":25.645022},{"c":24.69,"h":25.33,"l":24.6,"n":115,"o":25.33,"t":"2025-03-26T04:00:00Z","v":133727,"vw":24.758206},{"c":24.36,"h":24.89,"l":24.36,"n":121,"o":24.42,"t":"2025-03-27T04:00:00Z","v":77646,"vw":24.498459},{"c":23.02,"h":24.24,"l":23,"n":76,"o":24.16,"t":"2025-03-28T04:00:00Z","v":5683,"vw":23.436471},{"c":23.01,"h":23.04,"l":22.21,"n":79,"o":22.31,"t":"2025-03-31T04:00:00Z","v":7045,"vw":22.836993},{"c":23.38,"h":23.46,"l":22.68,"n":83,"o":22.93,"t":"2025-04-01T04:00:00Z","v":85974,"vw":23.242238},{"c":23.71,"h":23.8,"l":23.42,"n":65,"o":23.42,"t":"2025-04-02T04:00:00Z","v":9020,"vw":23.613116},{"c":21.08,"h":21.86,"l":21.08,"n":109,"o":21.79,"t":"2025-04-03T04:00:00Z","v":7112,"vw":21.67541},{"c":18.5,"h":20,"l":18.5,"n":164,"o":19.76,"t":"2025-04-04T04:00:00Z","v":9898,"vw":19.260602},{"c":18.56,"h":19.57,"l":16.6,"n":169,"o":16.61,"t":"2025-04-07T04:00:00Z","v":39616,"vw":18.521445},{"c":18,"h":20.38,"l":18,"n":90,"o":20.08,"t":"2025-04-08T04:00:00Z","v":95053,"vw":18.036054},{"c":22.61,"h":22.77,"l":17.91,"n":233,"o":18.42,"t":"2025-04-09T04:00:00Z","v":121127,"vw":19.801238},{"c":20.67,"h":21.54,"l":19.57,"n":124,"o":21.45,"t":"2025-04-10T04:00:00Z","v":40315,"vw":20.855927},{"c":21.52,"h":21.68,"l":20.45,"n":55,"o":20.45,"t":"2025-04-11T04:00:00Z","v":9828,"vw":21.282827},{"c":21.83,"h":22.52,"l":21.52,"n":177,"o":22.52,"t":"2025-04-14T04:00:00Z","v":265672,"vw":21.892422},{"c":21.87,"h":22.18,"l":21.75,"n":174,"o":22.05,"t":"2025-04-15T04:00:00Z","v":25832,"vw":22.016944},{"c":20.52,"h":21.32,"l":19.91,"n":264,"o":21.12,"t":"2025-04-16T04:00:00Z","v":20148,"vw":20.721601},{"c":20.4844,"h":20.83,"l":20.24,"n":98,"o":20.62,"t":"2025-04-17T04:00:00Z","v":22225,"vw":20.643933},{"c":19.4,"h":19.57,"l":18.91,"n":256,"o":19.4,"t":"2025-04-21T04:00:00Z","v":33172,"vw":19.220589},{"c":20.51,"h":20.7152,"l":19.828,"n":28,"o":20.03,"t":"2025-04-22T04:00:00Z","v":3687,"vw":20.351561},{"c":21.47,"h":22.34,"l":21.34,"n":1307,"o":21.95,"t":"2025-04-23T04:00:00Z","v":242168,"vw":21.714843},{"c":22.7492,"h":22.76,"l":21.6901,"n":356,"o":21.7023,"t":"2025-04-24T04:00:00Z","v":84392,"vw":22.506662},{"c":23.31,"h":23.31,"l":22.68,"n":34,"o":22.68,"t":"2025-04-25T04:00:00Z","v":403020,"vw":23.286609},{"c":23.21,"h":23.34,"l":22.62,"n":54,"o":23.17,"t":"2025-04-28T04:00:00Z","v":56106,"vw":23.26395},{"c":23.5375,"h":23.65,"l":23.08,"n":118,"o":23.08,"t":"2025-04-29T04:00:00Z","v":49069,"vw":23.594465},{"c":23.52,"h":23.68,"l":22.36,"n":220,"o":22.679,"t":"2025-04-30T04:00:00Z","v":78783,"vw":23.566366},{"c":24.14,"h":24.64,"l":23.99,"n":197,"o":24.22,"t":"2025-05-01T04:00:00Z","v":57671,"vw":24.269222},{"c":24.8451,"h":25.04,"l":24.66,"n":56,"o":24.66,"t":"2025-05-02T04:00:00Z","v":31793,"vw":24.891609},{"c":24.53,"h":24.72,"l":24.32,"n":33,"o":24.32,"t":"2025-05-05T04:00:00Z","v":2694,"vw":24.49686},{"c":24.1463,"h":24.18,"l":23.96,"n":19,"o":23.97,"t":"2025-05-06T04:00:00Z","v":43332,"vw":24.175665},{"c":24.2684,"h":24.45,"l":23.91,"n":52,"o":24.24,"t":"2025-05-07T04:00:00Z","v":139190,"vw":24.180483},{"c":24.73,"h":25.13,"l":24.73,"n":73,"o":25.1,"t":"2025-05-08T04:00:00Z","v":28407,"vw":24.904594},{"c":24.6981,"h":24.77,"l":24.6,"n":133,"o":24.6,"t":"2025-05-09T04:00:00Z","v":50061,"vw":24.648064},{"c":26.66,"h":26.66,"l":26.15,"n":61,"o":26.54,"t":"2025-05-12T04:00:00Z","v":4577,"vw":26.337904},{"c":27.51,"h":27.59,"l":26.79,"n":63,"o":26.79,"t":"2025-05-13T04:00:00Z","v":77259,"vw":27.402967},{"c":27.7202,"h":27.77,"l":27.52,"n":37,"o":27.55,"t":"2025-05-14T04:00:00Z","v":1589,"vw":27.628677},{"c":27.7,"h":27.96,"l":27.47,"n":41,"o":27.545,"t":"2025-05-15T04:00:00Z","v":3014,"vw":27.779333},{"c":27.9673,"h":28.06,"l":27.73,"n":38,"o":27.76,"t":"2025-05-16T04:00:00Z","v":199215,"vw":27.988846},{"c":28.03,"h":28.11,"l":27.71,"n":59,"o":27.77,"t":"2025-05-19T04:00:00Z","v":36064,"vw":27.918989},{"c":27.92,"h":27.92,"l":27.74,"n":47,"o":27.74,"t":"2025-05-20T04:00:00Z","v":52778,"vw":27.840464},{"c":27.1764,"h":28.11,"l":27.065,"n":80,"o":27.54,"t":"2025-05-21T04:00:00Z","v":186887,"vw":27.179695},{"c":27.2,"h":27.45,"l":27.07,"n":56,"o":27.07,"t":"2025-05-22T04:00:00Z","v":14044,"vw":27.301613},{"c":26.7406,"h":26.86,"l":26.4,"n":50,"o":26.4,"t":"2025-05-23T04:00:00Z","v":1789,"vw":26.695167},{"c":27.91,"h":27.91,"l":27.51,"n":45,"o":27.51,"t":"2025-05-27T04:00:00Z","v":4756,"vw":27.636913},{"c":27.66,"h":27.99,"l":27.6,"n":97,"o":27.99,"t":"2025-05-28T04:00:00Z","v":94377,"vw":27.673948},{"c":27.75,"h":28.4,"l":27.67,"n":51,"o":28.4,"t":"2025-05-29T04:00:00Z","v":3607,"vw":27.835683},{"c":27.7661,"h":27.81,"l":27.04,"n":214,"o":27.68,"t":"2025-05-30T04:00:00Z","v":93776,"vw":27.536783},{"c":28.17,"h":28.17,"l":27.49,"n":30,"o":27.49,"t":"2025-06-02T04:00:00Z","v":180048,"vw":28.073749},{"c":142.8685,"h":142.8685,"l":142.4,"n":23,"o":142.4,"t":"2025-06-03T04:00:00Z","v":259,"vw":142.4},{"c":143.23,"h":143.92,"l":142.89,"n":186,"o":143.92,"t":"2025-06-04T04:00:00Z","v":62610,"vw":143.49314},{"c":141.0763,"h":145.43,"l":141.045,"n":94,"o":142.72,"t":"2025-06-05T04:00:00Z","v":22332,"vw":141.588342},{"c":143.72,"h":144.4899,"l":143.32,"n":50,"o":143.95,"t":"2025-06-06T04:00:00Z","v":2658,"vw":143.698367},{"c":144.3783,"h":144.94,"l":144.06,"n":326,"o":144.94,"t":"2025-06-09T04:00:00Z","v":22766,"vw":144.476697},{"c":145.94,"h":145.94,"l":143.63,"n":100,"o":144.64,"t":"2025-06-10T04:00:00Z","v":15847,"vw":145.633173},{"c":145.2256,"h":146.92,"l":143.89,"n":72,"o":146.41,"t":"2025-06-11T04:00:00Z","v":8961,"vw":145.12477},{"c":145.7688,"h":146.2899,"l":145.14,"n":64,"o":145.22,"t":"2025-06-12T04:00:00Z","v":5081,"vw":145.44341},{"c":141.9508,"h":143.56,"l":141.64,"n":57,"o":143.4,"t":"2025-06-13T04:00:00Z","v":3753,"vw":142.432014},{"c":145.6843,"h":146.58,"l":144.42,"n":58,"o":144.65,"t":"2025-06-16T04:00:00Z","v":4328,"vw":145.383817},{"c":143.0535,"h":144.73,"l":143.0535,"n":33,"o":144.73,"t":"2025-06-17T04:00:00Z","v":986,"vw":144.254286},{"c":142.9872,"h":143.35,"l":142.9872,"n":17,"o":143.35,"t":"2025-06-18T04:00:00Z","v":732,"vw":143.135109},{"c":141.7255,"h":144.38,"l":141.7105,"n":32,"o":144.38,"t":"2025-06-20T04:00:00Z","v":2464,"vw":142.234134},{"c":144.64,"h":144.64,"l":141.18,"n":34,"o":141.18,"t":"2025-06-23T04:00:00Z","v":2692,"vw":142.998048},{"c":149.0332,"h":149.45,"l":147.27,"n":69,"o":147.34,"t":"2025-06-24T04:00:00Z","v":68306,"vw":149.418468},{"c":149.7,"h":150.77,"l":149.2215,"n":29,"o":150.77,"t":"2025-06-25T04:00:00Z","v":7983,"vw":149.298428},{"c":152.3462,"h":152.54,"l":150.24,"n":35,"o":150.96,"t":"2025-06-26T04:00:00Z","v":6071,"vw":152.269632},{"c":153.332,"h":153.82,"l":152.82,"n":34,"o":153.64,"t":"2025-06-27T04:00:00Z","v":843,"vw":153.538333},{"c":154.88,"h":155.74,"l":154.1,"n":50,"o":154.9,"t":"2025-06-30T04:00:00Z","v":8091,"vw":155.396836},{"c":152.5165,"h":154.23,"l":152.5165,"n":29,"o":153.99,"t":"2025-07-01T04:00:00Z","v":451,"vw":154.11},{"c":154.5335,"h":154.5335,"l":153.95,"n":57,"o":154.29,"t":"2025-07-02T04:00:00Z","v":34727,"vw":154.011211},{"c":157.28,"h":157.72,"l":157.28,"n":20,"o":157.72,"t":"2025-07-03T04:00:00Z","v":218,"vw":157.72},{"c":154.9602,"h":155.75,"l":154.64,"n":20,"o":155.75,"t":"2025-07-07T04:00:00Z","v":12441,"vw":154.650884},{"c":155.41,"h":155.85,"l":154.6,"n":24,"o":154.6,"t":"2025-07-08T04:00:00Z","v":12067,"vw":155.37736},{"c":157.2621,"h":157.2621,"l":157.2621,"n":14,"o":157.2621,"t":"2025-07-09T04:00:00Z","v":180,"vw":157.2621},{"c":156.764,"h":157.3399,"l":156.7101,"n":20,"o":156.7101,"t":"2025-07-10T04:00:00Z","v":412,"vw":157.133187},{"c":156.0965,"h":156.8929,"l":156.0965,"n":25,"o":156.69,"t":"2025-07-11T04:00:00Z","v":16848,"vw":156.650058},{"c":157.0975,"h":157.0975,"l":157.0975,"n":20,"o":157.0975,"t":"2025-07-14T04:00:00Z","v":183,"vw":157.0975},{"c":157.5663,"h":158.77,"l":157.1,"n":127,"o":158.75,"t":"2025-07-15T04:00:00Z","v":138833,"vw":158.570741},{"c":157.6515,"h":157.6515,"l":155.94,"n":45,"o":156.39,"t":"2025-07-16T04:00:00Z","v":5140,"vw":157.356654},{"c":160.0146,"h":160.15,"l":159.89,"n":26,"o":159.89,"t":"2025-07-17T04:00:00Z","v":1441,"vw":160.125587},{"c":159.635,"h":160.37,"l":159.4,"n":21,"o":160.37,"t":"2025-07-18T04:00:00Z","v":1036,"vw":160.095},{"c":161.1913,"h":162.2735,"l":160.5,"n":34,"o":160.5,"t":"2025-07-21T04:00:00Z","v":3179,"vw":161.961303},{"c":159.8713,"h":159.8713,"l":158.87,"n":21,"o":158.87,"t":"2025-07-22T04:00:00Z","v":905,"vw":159.126667},{"c":160.6921,"h":160.6921,"l":158.69,"n":15,"o":158.69,"t":"2025-07-23T04:00:00Z","v":241,"vw":158.69},{"c":161.7931,"h":161.7931,"l":161.7931,"n":9,"o":161.7931,"t":"2025-07-24T04:00:00Z","v":76,"vw":161.7931},{"c":162.3328,"h":162.3328,"l":162.3328,"n":12,"o":162.3328,"t":"2025-07-25T04:00:00Z","v":79,"vw":162.3328},{"c":163.3463,"h":163.37,"l":163.3463,"n":22,"o":163.37,"t":"2025-07-28T04:00:00Z","v":202,"vw":163.37},{"c":162.595,"h":163.34,"l":162.46,"n":134,"o":163.2499,"t":"2025-07-29T04:00:00Z","v":74046,"vw":163.113094},{"c":163.0651,"h":164.14,"l":162.3,"n":32,"o":163.02,"t":"2025-07-30T04:00:00Z","v":5100,"vw":162.490498},{"c":161.3822,"h":166.13,"l":161.3822,"n":24,"o":166.13,"t":"2025-07-31T04:00:00Z","v":3669,"vw":163.091828},{"c":155.1682,"h":156.78,"l":154.78,"n":41,"o":154.88,"t":"2025-08-01T04:00:00Z","v":1282,"vw":155.596688},{"c":160.871,"h":160.894,"l":159.95,"n":35,"o":159.95,"t":"2025-08-04T04:00:00Z","v":3745,"vw":160.058212},{"c":158.4462,"h":161.53,"l":158.4462,"n":30,"o":161.53,"t":"2025-08-05T04:00:00Z","v":606,"vw":159.88948},{"c":162.4647,"h":162.4647,"l":158.87,"n":11,"o":158.87,"t":"2025-08-06T04:00:00Z","v":285,"vw":158.87},{"c":163.2577,"h":163.2577,"l":163.18,"n":16,"o":163.18,"t":"2025-08-07T04:00:00Z","v":420,"vw":163.18},{"c":166.4954,"h":166.4954,"l":166.4954,"n":14,"o":166.4954,"t":"2025-08-08T04:00:00Z","v":41,"vw":166.4954},{"c":165.2037,"h":165.2037,"l":165.2037,"n":22,"o":165.2037,"t":"2025-08-11T04:00:00Z","v":319,"vw":165.2037},{"c":169.6523,"h":169.6523,"l":166.63,"n":41,"o":166.63,"t":"2025-08-12T04:00:00Z","v":1382,"vw":168.89697},{"c":169.7647,"h":171.1,"l":169.3585,"n":56,"o":171.1,"t":"2025-08-13T04:00:00Z","v":1108,"vw":170.342826},{"c":169.641,"h":169.6699,"l":169.641,"n":20,"o":169.65,"t":"2025-08-14T04:00:00Z","v":657,"vw":169.65993},{"c":167.7674,"h":167.9299,"l":167.6,"n":28,"o":167.6,"t":"2025-08-15T04:00:00Z","v":906,"vw":167.697029},{"c":167.8825,"h":167.8825,"l":167.05,"n":36,"o":167.77,"t":"2025-08-18T04:00:00Z","v":1090,"vw":167.737704},{"c":163.0736,"h":167.57,"l":162.8703,"n":52,"o":167.57,"t":"2025-08-19T04:00:00Z","v":2505,"vw":166.065261},{"c":161.6157,"h":162.02,"l":158.55,"n":74,"o":162.02,"t":"2025-08-20T04:00:00Z","v":4841,"vw":161.092421},{"c":159.6304,"h":160.5799,"l":158.38,"n":55,"o":160.5799,"t":"2025-08-21T04:00:00Z","v":7055,"vw":159.663754},{"c":164.5778,"h":164.5778,"l":161,"n":44,"o":161.01,"t":"2025-08-22T04:00:00Z","v":953,"vw":163.308053},{"c":163.8087,"h":164.28,"l":163.8,"n":106,"o":164.23,"t":"2025-08-25T04:00:00Z","v":74804,"vw":164.119471},{"c":164.87,"h":164.87,"l":164.22,"n":35,"o":164.48,"t":"2025-08-26T04:00:00Z","v":2605,"vw":164.445361},{"c":165.5962,"h":165.5962,"l":163.79,"n":26,"o":163.8,"t":"2025-08-27T04:00:00Z","v":1052,"vw":164.958155},{"c":167.4269,"h":167.4269,"l":166.4,"n":22,"o":166.4,"t":"2025-08-28T04:00:00Z","v":3466,"vw":166.496091},{"c":163.1411,"h":163.6344,"l":162.68,"n":24,"o":163.6344,"t":"2025-08-29T04:00:00Z","v":17216,"vw":162.70442},{"c":160.6634,"h":160.6634,"l":157.6,"n":62,"o":157.6,"t":"2025-09-02T04:00:00Z","v":2221,"vw":158.895589},{"c":162.8519,"h":162.9146,"l":162,"n":34,"o":162,"t":"2025-09-03T04:00:00Z","v":1123,"vw":162.591132},{"c":166.1254,"h":166.1254,"l":166.1254,"n":5,"o":166.1254,"t":"2025-09-04T04:00:00Z","v":39,"vw":166.1254},{"c":166.0885,"h":168.8,"l":166.0885,"n":12,"o":168.8,"t":"2025-09-05T04:00:00Z","v":241,"vw":168.795},{"c":167.7656,"h":167.88,"l":167.7656,"n":7,"o":167.88,"t":"2025-09-08T04:00:00Z","v":563,"vw":167.88},{"c":169.0503,"h":169.0503,"l":169.0503,"n":6,"o":169.0503,"t":"2025-09-09T04:00:00Z","v":10,"vw":169.0503},{"c":169.0871,"h":169.0871,"l":168.35,"n":31,"o":168.44,"t":"2025-09-10T04:00:00Z","v":74507,"vw":168.434702},{"c":171.1118,"h":171.46,"l":170.4,"n":132,"o":170.4,"t":"2025-09-11T04:00:00Z","v":236795,"vw":171.267236},{"c":172.3704,"h":172.709,"l":172.01,"n":164,"o":172.01,"t":"2025-09-12T04:00:00Z","v":78379,"vw":172.308504},{"c":174.9444,"h":175.02,"l":173.11,"n":118,"o":173.74,"t":"2025-09-15T04:00:00Z","v":12829,"vw":174.756802},{"c":174.8363,"h":175.1805,"l":174.2,"n":56,"o":174.7,"t":"2025-09-16T04:00:00Z","v":2115,"vw":174.546391},{"c":173.7017,"h":174.5699,"l":172.42,"n":63,"o":174.5699,"t":"2025-09-17T04:00:00Z","v":1555,"vw":173.255007},{"c":177.1613,"h":177.6848,"l":176.11,"n":75,"o":176.29,"t":"2025-09-18T04:00:00Z","v":1420,"vw":176.780568},{"c":179.6143,"h":179.6143,"l":179.6143,"n":25,"o":179.6143,"t":"2025-09-19T04:00:00Z","v":430,"vw":179.6143},{"c":181.4316,"h":182.28,"l":178.05,"n":122,"o":178.05,"t":"2025-09-22T04:00:00Z","v":7157,"vw":178.892839},{"c":178.8451,"h":180,"l":178.8451,"n":66,"o":180,"t":"2025-09-23T04:00:00Z","v":1241,"vw":179.480069},{"c":177.7371,"h":178.61,"l":177.7371,"n":109,"o":177.82,"t":"2025-09-24T04:00:00Z","v":5548,"vw":178.516469},{"c":176.1582,"h":176.9912,"l":175.55,"n":67,"o":175.55,"t":"2025-09-25T04:00:00Z","v":2722,"vw":176.119607},{"c":177.6892,"h":177.83,"l":175.461,"n":569,"o":176.7301,"t":"2025-09-26T04:00:00Z","v":585748,"vw":177.070486},{"c":178.9238,"h":181.06,"l":178.03,"n":93,"o":179.89,"t":"2025-09-29T04:00:00Z","v":10789,"vw":179.011371},{"c":179.9792,"h":179.9792,"l":178.17,"n":90,"o":178.19,"t":"2025-09-30T04:00:00Z","v":23713,"vw":179.447572},{"c":181.8222,"h":182.1,"l":178.94,"n":128,"o":178.94,"t":"2025-10-01T04:00:00Z","v":5654,"vw":181.00609},{"c":182.9587,"h":183.293,"l":182.04,"n":97,"o":182.76,"t":"2025-10-02T04:00:00Z","v":4388,"vw":182.956407},{"c":181.3983,"h":184.08,"l":181.1701,"n":60,"o":184.08,"t":"2025-10-03T04:00:00Z","v":3646,"vw":181.795305},{"c":184.261,"h":185.46,"l":184.04,"n":159,"o":184.21,"t":"2025-10-06T04:00:00Z","v":8352,"vw":184.971505},{"c":182.0132,"h":185.389,"l":182.0132,"n":116,"o":185.389,"t":"2025-10-07T04:00:00Z","v":6059,"vw":182.835686},{"c":186.3488,"h":186.3488,"l":183.739,"n":62,"o":183.739,"t":"2025-10-08T04:00:00Z","v":2742,"vw":184.896323},{"c":185.4778,"h":186.44,"l":185.1001,"n":85,"o":186.44,"t":"2025-10-09T04:00:00Z","v":3837,"vw":185.361507},{"c":173.0135,"h":187.2399,"l":173.0135,"n":166,"o":187.21,"t":"2025-10-10T04:00:00Z","v":8464,"vw":184.172712},{"c":179.7778,"h":182.4199,"l":178,"n":66,"o":178.8,"t":"2025-10-13T04:00:00Z","v":2416,"vw":179.616029},{"c":178.1506,"h":180.573,"l":176.24,"n":103,"o":176.249,"t":"2025-10-14T04:00:00Z","v":36121,"vw":177.288121},{"c":180.0561,"h":182.0201,"l":178.06,"n":77,"o":180.74,"t":"2025-10-15T04:00:00Z","v":1968,"vw":180.232381},{"c":178.88,"h":184.2899,"l":177.74,"n":81,"o":183.0499,"t":"2025-10-16T04:00:00Z","v":4686,"vw":180.119738},{"c":181.5348,"h":181.5348,"l":177.02,"n":45,"o":178.41,"t":"2025-10-17T04:00:00Z","v":3445,"vw":178.125112},{"c":186.0931,"h":186.65,"l":185.5901,"n":62,"o":186.65,"t":"2025-10-20T04:00:00Z","v":3314,"vw":186.271903},{"c":186.134,"h":186.7899,"l":184.62,"n":75,"o":185.88,"t":"2025-10-21T04:00:00Z","v":6734,"vw":186.388442},{"c":182.0584,"h":182.56,"l":179.491,"n":120,"o":179.491,"t":"2025-10-22T04:00:00Z","v":79835,"vw":181.997465},{"c":185.1586,"h":185.93,"l":181.6301,"n":85,"o":181.6304,"t":"2025-10-23T04:00:00Z","v":3867,"vw":183.909507},{"c":188.9719,"h":189.979,"l":188.7,"n":189,"o":188.89,"t":"2025-10-24T04:00:00Z","v":80813,"vw":189.141666},{"c":195.8338,"h":196.23,"l":193.78,"n":161,"o":193.78,"t":"2025-10-27T04:00:00Z","v":82418,"vw":195.372751},{"c":198.4959,"h":199.5,"l":196.6301,"n":279,"o":196.6301,"t":"2025-10-28T04:00:00Z","v":97093,"vw":198.976836},{"c":199.6552,"h":200.38,"l":199.13,"n":103,"o":200.07,"t":"2025-10-29T04:00:00Z","v":3879,"vw":199.991537},{"c":194.3002,"h":197.6999,"l":194.3001,"n":127,"o":197.2799,"t":"2025-10-30T04:00:00Z","v":225335,"vw":195.764086},{"c":196.2518,"h":198.9,"l":194.9,"n":98,"o":197.67,"t":"2025-10-31T04:00:00Z","v":6276,"vw":197.15494},{"c":197.6078,"h":199.52,"l":197.6078,"n":93,"o":199.52,"t":"2025-11-03T05:00:00Z","v":3710,"vw":198.040765},{"c":189.4813,"h":193.86,"l":189.4813,"n":106,"o":193.86,"t":"2025-11-04T05:00:00Z","v":4244,"vw":190.896672},{"c":192.2571,"h":193.59,"l":188.63,"n":55,"o":188.63,"t":"2025-11-05T05:00:00Z","v":3424,"vw":192.738146},{"c":184.6905,"h":188.02,"l":184.6905,"n":154,"o":187.89,"t":"2025-11-06T05:00:00Z","v":4631,"vw":186.601699},{"c":183.5183,"h":183.5183,"l":176.79,"n":138,"o":182.27,"t":"2025-11-07T05:00:00Z","v":12748,"vw":181.438078},{"c":192.0453,"h":192.13,"l":190.6773,"n":80,"o":190.6773,"t":"2025-11-10T05:00:00Z","v":20248,"vw":192.076101},{"c":190.5703,"h":191.2499,"l":190.47,"n":68,"o":190.7301,"t":"2025-11-11T05:00:00Z","v":8813,"vw":190.648864},{"c":190.2146,"h":191.29,"l":189.201,"n":75,"o":191.28,"t":"2025-11-12T05:00:00Z","v":4174,"vw":189.635325},{"c":182.2291,"h":185.92,"l":182.2291,"n":66,"o":185.92,"t":"2025-11-13T05:00:00Z","v":3428,"vw":182.821633},{"c":182.4021,"h":184.2415,"l":176.26,"n":59,"o":176.26,"t":"2025-11-14T05:00:00Z","v":2985,"vw":182.900696},{"c":179.1751,"h":184.14,"l":178.2775,"n":92,"o":184.13,"t":"2025-11-17T05:00:00Z","v":5433,"vw":180.618026},{"c":175.1346,"h":178.154,"l":172.98,"n":101,"o":176.41,"t":"2025-11-18T05:00:00Z","v":4430,"vw":176.434043},{"c":176.8151,"h":178.281,"l":175.96,"n":40,"o":178.281,"t":"2025-11-19T05:00:00Z","v":1220,"vw":176.401286},{"c":167.9518,"h":184.7,"l":167.9518,"n":111,"o":184.7,"t":"2025-11-20T05:00:00Z","v":3787,"vw":174.429429},{"c":170.5666,"h":173.47,"l":166.78,"n":97,"o":169.04,"t":"2025-11-21T05:00:00Z","v":3466,"vw":171.559864},{"c":180.4082,"h":180.41,"l":176.48,"n":78,"o":176.48,"t":"2025-11-24T05:00:00Z","v":4385,"vw":178.964416},{"c":182.6113,"h":183,"l":180.94,"n":75,"o":180.94,"t":"2025-11-25T05:00:00Z","v":4501,"vw":182.930716},{"c":185.9553,"h":187.08,"l":184.9,"n":105,"o":184.9,"t":"2025-11-26T05:00:00Z","v":91146,"vw":186.993683},{"c":188.5691,"h":188.5691,"l":186.14,"n":59,"o":186.15,"t":"2025-11-28T05:00:00Z","v":10147,"vw":187.052384},{"c":187.0483,"h":187.7999,"l":185.96,"n":114,"o":185.96,"t":"2025-12-01T05:00:00Z","v":37548,"vw":187.100226},{"c":190.3383,"h":190.99,"l":189.16,"n":259,"o":189.4,"t":"2025-12-02T05:00:00Z","v":16091,"vw":190.257882},{"c":191.048,"h":191.54,"l":189.71,"n":133,"o":189.71,"t":"2025-12-03T05:00:00Z","v":92541,"vw":190.978892},{"c":190.4055,"h":191.53,"l":189.863,"n":58,"o":191.53,"t":"2025-12-04T05:00:00Z","v":3912,"vw":190.713437},{"c":192.204,"h":193.88,"l":191.915,"n":82,"o":192.87,"t":"2025-12-05T05:00:00Z","v":6752,"vw":192.935443},{"c":190.8748,"h":191.45,"l":189.755,"n":44,"o":191.45,"t":"2025-12-08T05:00:00Z","v":1910,"vw":190.772453},{"c":191.7817,"h":191.7817,"l":190.67,"n":80,"o":190.67,"t":"2025-12-09T05:00:00Z","v":1278,"vw":191.332101},{"c":193.4439,"h":193.4439,"l":191.075,"n":103,"o":191.3746,"t":"2025-12-10T05:00:00Z","v":1570,"vw":191.516784},{"c":191.934,"h":191.934,"l":190.559,"n":56,"o":190.61,"t":"2025-12-11T05:00:00Z","v":3348,"vw":191.514},{"c":184.6229,"h":189.9729,"l":184.6229,"n":82,"o":189.9729,"t":"2025-12-12T05:00:00Z","v":6449,"vw":185.939089},{"c":182.8613,"h":183.615,"l":182.79,"n":109,"o":183.45,"t":"2025-12-15T05:00:00Z","v":6056,"vw":183.342972},{"c":183.9366,"h":184.07,"l":180.8,"n":228,"o":180.8,"t":"2025-12-16T05:00:00Z","v":2406,"vw":182.161199},{"c":176.5557,"h":182.01,"l":176.52,"n":212,"o":182.01,"t":"2025-12-17T05:00:00Z","v":3192,"vw":178.090805},{"c":181.974,"h":184.035,"l":180.99,"n":160,"o":180.99,"t":"2025-12-18T05:00:00Z","v":8485,"vw":181.944101},{"c":186.3827,"h":186.69,"l":181.36,"n":149,"o":181.36,"t":"2025-12-19T05:00:00Z","v":5410,"vw":186.268014},{"c":188.171,"h":188.52,"l":187.69,"n":90,"o":188.44,"t":"2025-12-22T05:00:00Z","v":21105,"vw":187.90909},{"c":186.2817,"h":186.2817,"l":183.9899,"n":64,"o":185.03,"t":"2025-12-23T05:00:00Z","v":1582,"vw":185.6422},{"c":187.2799,"h":187.3799,"l":186.08,"n":63,"o":186.16,"t":"2025-12-24T05:00:00Z","v":2324,"vw":186.579719},{"c":187.053,"h":187.7,"l":186.99,"n":93,"o":186.99,"t":"2025-12-26T05:00:00Z","v":4211,"vw":187.357706},{"c":185.1978,"h":185.61,"l":184.1001,"n":68,"o":184.1001,"t":"2025-12-29T05:00:00Z","v":1478,"vw":184.6714},{"c":184.3837,"h":185.42,"l":184.3837,"n":173,"o":184.54,"t":"2025-12-30T05:00:00Z","v":8508,"vw":185.118433},{"c":181.4674,"h":184.52,"l":181.4674,"n":127,"o":184.47,"t":"2025-12-31T05:00:00Z","v":1385,"vw":183.6875},{"c":180.5447,"h":185.82,"l":180.5,"n":120,"o":185,"t":"2026-01-02T05:00:00Z","v":7817,"vw":181.144032},{"c":183.325,"h":186.56,"l":182.85,"n":114,"o":186.56,"t":"2026-01-05T05:00:00Z","v":17855,"vw":183.977298},{"c":186.8517,"h":187.33,"l":183.81,"n":120,"o":183.81,"t":"2026-01-06T05:00:00Z","v":10575,"vw":186.145797},{"c":186.8675,"h":187.4,"l":186.712,"n":55,"o":187.145,"t":"2026-01-07T05:00:00Z","v":2322,"vw":187.149009},{"c":184.7922,"h":184.7922,"l":184.0401,"n":37,"o":184.0401,"t":"2026-01-08T05:00:00Z","v":1132,"vw":184.340415},{"c":188.4522,"h":188.8382,"l":187.76,"n":50,"o":187.76,"t":"2026-01-09T05:00:00Z","v":3301,"vw":187.842539},{"c":188.6975,"h":189.21,"l":186.71,"n":115,"o":186.71,"t":"2026-01-12T05:00:00Z","v":4672,"vw":188.297353},{"c":187.5902,"h":187.95,"l":186.731,"n":86,"o":186.94,"t":"2026-01-13T05:00:00Z","v":3805,"vw":187.133518},{"c":183.6237,"h":184.62,"l":181.2601,"n":99,"o":184.335,"t":"2026-01-14T05:00:00Z","v":3094,"vw":182.975238},{"c":184.7846,"h":187.73,"l":184.7846,"n":52,"o":187.73,"t":"2026-01-15T05:00:00Z","v":2619,"vw":187.556153},{"c":184.94,"h":186.09,"l":184.86,"n":56,"o":186.09,"t":"2026-01-16T05:00:00Z","v":2759,"vw":185.113678},{"c":176.8097,"h":181,"l":176.8097,"n":71,"o":179.18,"t":"2026-01-20T05:00:00Z","v":2959,"vw":179.354357},{"c":181.6634,"h":183.8349,"l":177.1,"n":78,"o":178.23,"t":"2026-01-21T05:00:00Z","v":7179,"vw":179.0271},{"c":184.2298,"h":185.16,"l":183.075,"n":49,"o":185.04,"t":"2026-01-22T05:00:00Z","v":2323,"vw":184.058594},{"c":185.3984,"h":185.92,"l":184.68,"n":64,"o":185.23,"t":"2026-01-23T05:00:00Z","v":11057,"vw":185.249529},{"c":186.8018,"h":187.76,"l":186.8018,"n":93,"o":187.43,"t":"2026-01-26T05:00:00Z","v":24808,"vw":187.325794},{"c":190.0209,"h":190.535,"l":189.64,"n":123,"o":190.18,"t":"2026-01-27T05:00:00Z","v":20124,"vw":190.056256},{"c":191.4349,"h":192.84,"l":190.38,"n":110,"o":190.38,"t":"2026-01-28T05:00:00Z","v":25481,"vw":191.798497},{"c":189.4149,"h":191.42,"l":184.975,"n":85,"o":191.41,"t":"2026-01-29T05:00:00Z","v":17187,"vw":188.407458},{"c":184.4429,"h":187.75,"l":182.97,"n":75,"o":184.83,"t":"2026-01-30T05:00:00Z","v":5826,"vw":185.053424},{"c":187.2497,"h":188.619,"l":186.635,"n":163,"o":187.45,"t":"2026-02-02T05:00:00Z","v":12689,"vw":187.750946},{"c":181.386,"h":182.31,"l":178.835,"n":73,"o":182.31,"t":"2026-02-03T05:00:00Z","v":2242,"vw":180.163825},{"c":174.8459,"h":177.5189,"l":172,"n":83,"o":177.5189,"t":"2026-02-04T05:00:00Z","v":7761,"vw":174.847062},{"c":169.9049,"h":172.62,"l":169.9049,"n":80,"o":172.62,"t":"2026-02-05T05:00:00Z","v":3313,"vw":171.367337},{"c":177.6729,"h":177.6729,"l":175.7313,"n":100,"o":175.76,"t":"2026-02-06T05:00:00Z","v":4429,"vw":176.619481},{"c":180.4022,"h":180.81,"l":178.32,"n":50,"o":178.4101,"t":"2026-02-09T05:00:00Z","v":3987,"vw":179.959781},{"c":178.1473,"h":180.41,"l":178.1473,"n":78,"o":180.41,"t":"2026-02-10T05:00:00Z","v":1432,"vw":179.996877},{"c":179.3067,"h":179.3067,"l":176.19,"n":41,"o":177.06,"t":"2026-02-11T05:00:00Z","v":2504,"vw":178.418486},{"c":171.693,"h":173.68,"l":171.693,"n":62,"o":173.64,"t":"2026-02-12T05:00:00Z","v":3146,"vw":173.091329},{"c":172.199,"h":174.68,"l":171.75,"n":70,"o":171.75,"t":"2026-02-13T05:00:00Z","v":8070,"vw":174.197769},{"c":171.6864,"h":173.51,"l":168,"n":58,"o":168,"t":"2026-02-17T05:00:00Z","v":4837,"vw":172.248634},{"c":174.7463,"h":175.47,"l":172.97,"n":69,"o":175.47,"t":"2026-02-18T05:00:00Z","v":3098,"vw":174.228725},{"c":172.9366,"h":173.27,"l":172.04,"n":45,"o":173.27,"t":"2026-02-19T05:00:00Z","v":2238,"vw":172.470764},{"c":175.9845,"h":176.73,"l":175.26,"n":52,"o":176.441,"t":"2026-02-20T05:00:00Z","v":3883,"vw":175.912274},{"c":171.3494,"h":175.27,"l":170.13,"n":58,"o":172.8,"t":"2026-02-23T05:00:00Z","v":4471,"vw":171.619679},{"c":175.6264,"h":175.65,"l":171.47,"n":93,"o":171.47,"t":"2026-02-24T05:00:00Z","v":1752,"vw":174.432005},{"c":180.5676,"h":180.9095,"l":179.81,"n":73,"o":179.81,"t":"2026-02-25T05:00:00Z","v":2412,"vw":180.233771},{"c":176.0925,"h":176.35,"l":173.52,"n":62,"o":174.32,"t":"2026-02-26T05:00:00Z","v":2643,"vw":174.909422},{"c":175.1132,"h":175.35,"l":173.41,"n":72,"o":175.03,"t":"2026-02-27T05:00:00Z","v":12569,"vw":175.156124},{"c":175.8354,"h":175.8354,"l":173.79,"n":54,"o":173.79,"t":"2026-03-02T05:00:00Z","v":4331,"vw":175.183766},{"c":171.7547,"h":172.58,"l":170.61,"n":138,"o":170.61,"t":"2026-03-03T05:00:00Z","v":7373,"vw":171.940624},{"c":177.0686,"h":178.16,"l":173.57,"n":45,"o":173.57,"t":"2026-03-04T05:00:00Z","v":6564,"vw":176.503562},{"c":175.8868,"h":176.37,"l":172.805,"n":57,"o":173.0399,"t":"2026-03-05T05:00:00Z","v":5091,"vw":176.030198},{"c":170.8113,"h":173.29,"l":168.71,"n":30,"o":168.71,"t":"2026-03-06T05:00:00Z","v":1433,"vw":172.279674},{"c":175.226,"h":175.226,"l":169.57,"n":67,"o":169.57,"t":"2026-03-09T04:00:00Z","v":20186,"vw":173.35156},{"c":174.8032,"h":178.33,"l":174.13,"n":117,"o":174.13,"t":"2026-03-10T04:00:00Z","v":30400,"vw":175.433283},{"c":175.0857,"h":175.37,"l":174.495,"n":52,"o":174.7,"t":"2026-03-11T04:00:00Z","v":1614,"vw":174.836989},{"c":168.9166,"h":170.4804,"l":168.9166,"n":64,"o":170.2,"t":"2026-03-12T04:00:00Z","v":3803,"vw":169.911342},{"c":166.811,"h":167.2,"l":166.555,"n":59,"o":166.79,"t":"2026-03-13T04:00:00Z","v":11057,"vw":166.945208},{"c":170.743,"h":172.3099,"l":170.42,"n":44,"o":170.96,"t":"2026-03-16T04:00:00Z","v":3902,"vw":170.74265},{"c":172.3132,"h":172.87,"l":172.0701,"n":62,"o":172.0701,"t":"2026-03-17T04:00:00Z","v":2221,"vw":172.385606},{"c":167.3389,"h":169.815,"l":167.3389,"n":30,"o":169.191,"t":"2026-03-18T04:00:00Z","v":1056,"vw":168.978522},{"c":166.3075,"h":166.759,"l":164,"n":40,"o":164,"t":"2026-03-19T04:00:00Z","v":20133,"vw":164.801561},{"c":159.91,"h":162.295,"l":159.799,"n":39,"o":161.94,"t":"2026-03-20T04:00:00Z","v":2415,"vw":160.957174},{"c":164.2653,"h":165.2,"l":163.67,"n":50,"o":163.9,"t":"2026-03-23T04:00:00Z","v":7216,"vw":164.338051},{"c":161.0315,"h":162.77,"l":160.83,"n":39,"o":161.61,"t":"2026-03-24T04:00:00Z","v":24076,"vw":161.783521},{"c":163.2673,"h":164.45,"l":162.75,"n":26,"o":164.45,"t":"2026-03-25T04:00:00Z","v":6773,"vw":162.792798},{"c":155.333,"h":161.27,"l":155.333,"n":49,"o":159.45,"t":"2026-03-26T04:00:00Z","v":5392,"vw":159.300306},{"c":149.1607,"h":151.4,"l":149.1607,"n":56,"o":151.4,"t":"2026-03-27T04:00:00Z","v":2256,"vw":149.816045},{"c":146.3813,"h":149.05,"l":145.391,"n":74,"o":148.695,"t":"2026-03-30T04:00:00Z","v":20171,"vw":146.606094},{"c":157.2059,"h":157.2059,"l":152.57,"n":68,"o":152.61,"t":"2026-03-31T04:00:00Z","v":14124,"vw":155.236544},{"c":161.0214,"h":163.0199,"l":160.451,"n":73,"o":162.6247,"t":"2026-04-01T04:00:00Z","v":44000,"vw":160.850645},{"c":161.177,"h":161.22,"l":153.67,"n":35,"o":157.28,"t":"2026-04-02T04:00:00Z","v":3095,"vw":157.721751},{"c":163.1503,"h":163.97,"l":161.8101,"n":109,"o":163.97,"t":"2026-04-06T04:00:00Z","v":81166,"vw":162.923271},{"c":162.9615,"h":162.9615,"l":160.71,"n":70,"o":160.71,"t":"2026-04-07T04:00:00Z","v":1838,"vw":161.200019},{"c":172.2847,"h":173.2499,"l":172.2847,"n":62,"o":173.22,"t":"2026-04-08T04:00:00Z","v":3320,"vw":172.973933},{"c":174.8439,"h":175.062,"l":172.57,"n":31,"o":172.57,"t":"2026-04-09T04:00:00Z","v":1854,"vw":173.38467},{"c":175.2774,"h":176.38,"l":174.905,"n":63,"o":176.38,"t":"2026-04-10T04:00:00Z","v":2412,"vw":175.695517},{"c":178.9522,"h":178.9522,"l":175.03,"n":47,"o":175.03,"t":"2026-04-13T04:00:00Z","v":3583,"vw":175.735685},{"c":184.6824,"h":184.6824,"l":180.59,"n":49,"o":180.61,"t":"2026-04-14T04:00:00Z","v":1901,"vw":182.94823},{"c":189.65,"h":189.65,"l":186.71,"n":67,"o":188.26,"t":"2026-04-15T04:00:00Z","v":2689,"vw":187.57208},{"c":191.2975,"h":191.7,"l":188.541,"n":66,"o":189.575,"t":"2026-04-16T04:00:00Z","v":4367,"vw":189.992162},{"c":195.6597,"h":196.295,"l":194.95,"n":43,"o":194.95,"t":"2026-04-17T04:00:00Z","v":84777,"vw":195.145044},{"c":194.5292,"h":194.5292,"l":193.3101,"n":62,"o":193.85,"t":"2026-04-20T04:00:00Z","v":1900,"vw":194.199953},{"c":192.9688,"h":194.7799,"l":192.9688,"n":48,"o":194.35,"t":"2026-04-21T04:00:00Z","v":3229,"vw":193.820355},{"c":199.0583,"h":199.0583,"l":193.92,"n":82,"o":193.92,"t":"2026-04-22T04:00:00Z","v":13023,"vw":197.070955},{"c":197.0653,"h":199.39,"l":196.391,"n":44,"o":198.05,"t":"2026-04-23T04:00:00Z","v":1660,"vw":198.156697},{"c":204.0558,"h":204.2,"l":200.89,"n":317,"o":200.94,"t":"2026-04-24T04:00:00Z","v":129173,"vw":204.01387},{"c":203.8452,"h":203.97,"l":202.79,"n":86,"o":202.96,"t":"2026-04-27T04:00:00Z","v":8933,"vw":203.085188},{"c":200.3532,"h":201.07,"l":198.4201,"n":56,"o":199.53,"t":"2026-04-28T04:00:00Z","v":3440,"vw":199.680146},{"c":202.2877,"h":202.8,"l":200.33,"n":112,"o":200.49,"t":"2026-04-29T04:00:00Z","v":20305,"vw":202.22532},{"c":205.9371,"h":205.9371,"l":200.13,"n":115,"o":203.2,"t":"2026-04-30T04:00:00Z","v":8712,"vw":203.632014},{"c":209.658,"h":213.1,"l":206.3,"n":665,"o":206.5234,"t":"2026-05-01T04:00:00Z","v":88371,"vw":210.482347},{"c":208.6452,"h":210.75,"l":207.49,"n":197,"o":209.72,"t":"2026-05-04T04:00:00Z","v":15901,"vw":209.661284},{"c":214.14,"h":214.6,"l":212.62,"n":103,"o":212.95,"t":"2026-05-05T04:00:00Z","v":11072,"vw":214.057449},{"c":222.841,"h":223.02,"l":217.23,"n":93,"o":217.23,"t":"2026-05-06T04:00:00Z","v":88751,"vw":220.423461},{"c":222.01,"h":225.19,"l":220.65,"n":358,"o":223.66,"t":"2026-05-07T04:00:00Z","v":74898,"vw":221.924675},{"c":232.1416,"h":232.1416,"l":227,"n":885,"o":227,"t":"2026-05-08T04:00:00Z","v":166850,"vw":231.268543},{"c":233.53,"h":233.9699,"l":232.3,"n":653,"o":232.79,"t":"2026-05-11T04:00:00Z","v":164115,"vw":233.355446},{"c":229.6283,"h":230.81,"l":223.94,"n":637,"o":229.54,"t":"2026-05-12T04:00:00Z","v":167086,"vw":225.746777},{"c":234.1233,"h":235.44,"l":228.59,"n":659,"o":230.97,"t":"2026-05-13T04:00:00Z","v":69430,"vw":233.930029},{"c":237.1735,"h":238.4,"l":233.92,"n":209,"o":233.92,"t":"2026-05-14T04:00:00Z","v":10556,"vw":237.190697},{"c":230.396,"h":234.22,"l":229.07,"n":489,"o":230.92,"t":"2026-05-15T04:00:00Z","v":206158,"vw":233.009947},{"c":228.4766,"h":231.62,"l":224.65,"n":1386,"o":231.62,"t":"2026-05-18T04:00:00Z","v":307782,"vw":227.341022},{"c":225.8173,"h":228.87,"l":222.65,"n":268,"o":227.39,"t":"2026-05-19T04:00:00Z","v":19204,"vw":225.979995},{"c":232.6657,"h":232.6657,"l":227.72,"n":105,"o":229,"t":"2026-05-20T04:00:00Z","v":10913,"vw":231.077777},{"c":233.7074,"h":234.5074,"l":229.57,"n":131,"o":232.89,"t":"2026-05-21T04:00:00Z","v":5990,"vw":232.478191},{"c":235.6176,"h":237.545,"l":234.79,"n":414,"o":234.99,"t":"2026-05-22T04:00:00Z","v":503539,"vw":236.884855},{"c":242.6117,"h":243.12,"l":239.6999,"n":192,"o":239.6999,"t":"2026-05-26T04:00:00Z","v":16937,"vw":241.977857},{"c":242.1101,"h":243.94,"l":240.03,"n":451,"o":243.94,"t":"2026-05-27T04:00:00Z","v":52691,"vw":241.449456},{"c":245.95,"h":246.15,"l":240.64,"n":258,"o":241.48,"t":"2026-05-28T04:00:00Z","v":28028,"vw":245.251887},{"c":247.6447,"h":249.2199,"l":246.52,"n":494,"o":247.76,"t":"2026-05-29T04:00:00Z","v":82061,"vw":247.317469},{"c":250.2525,"h":251.98,"l":246.51,"n":329,"o":246.51,"t":"2026-06-01T04:00:00Z","v":23163,"vw":249.740839},{"c":252.8183,"h":252.8183,"l":249.0724,"n":177,"o":249.0724,"t":"2026-06-02T04:00:00Z","v":10401,"vw":251.719823},{"c":251.1224,"h":253.87,"l":249.49,"n":684,"o":253.87,"t":"2026-06-03T04:00:00Z","v":437885,"vw":251.048089},{"c":248.8803,"h":250.765,"l":243.97,"n":510,"o":244.54,"t":"2026-06-04T04:00:00Z","v":104345,"vw":250.271662},{"c":225.6263,"h":242.36,"l":225.6263,"n":247,"o":242.36,"t":"2026-06-05T04:00:00Z","v":21179,"vw":229.360461},{"c":232.138,"h":234.71,"l":231.2,"n":618,"o":232.46,"t":"2026-06-08T04:00:00Z","v":105229,"vw":233.682994},{"c":226.3446,"h":235.85,"l":212.31,"n":328,"o":235.01,"t":"2026-06-09T04:00:00Z","v":18676,"vw":221.62573},{"c":218.1038,"h":226.77,"l":217.21,"n":295,"o":224.34,"t":"2026-06-10T04:00:00Z","v":16410,"vw":220.486417},{"c":232.678,"h":232.97,"l":220.0005,"n":315,"o":220.11,"t":"2026-06-11T04:00:00Z","v":22311,"vw":226.95109},{"c":235.6394,"h":236.53,"l":229.61,"n":652,"o":229.91,"t":"2026-06-12T04:00:00Z","v":213443,"vw":235.369912},{"c":249.5555,"h":250.73,"l":247.44,"n":854,"o":247.44,"t":"2026-06-15T04:00:00Z","v":53345,"vw":250.045046},{"c":241.3408,"h":248.98,"l":240.88,"n":671,"o":248.97,"t":"2026-06-16T04:00:00Z","v":90969,"vw":242.500957},{"c":236.2396,"h":244.18,"l":234.92,"n":687,"o":244.02,"t":"2026-06-17T04:00:00Z","v":81987,"vw":240.241665},{"c":248.5036,"h":248.5036,"l":243.41,"n":516,"o":243.87,"t":"2026-06-18T04:00:00Z","v":35239,"vw":247.370272},{"c":246.4277,"h":250.35,"l":244.58,"n":193,"o":249.96,"t":"2026-06-22T04:00:00Z","v":37248,"vw":246.748224},{"c":230.8625,"h":234.4,"l":230.34,"n":458,"o":233.99,"t":"2026-06-23T04:00:00Z","v":46162,"vw":232.589558},{"c":227.56,"h":230.9,"l":225.5738,"n":461,"o":230.9,"t":"2026-06-24T04:00:00Z","v":67110,"vw":227.535346},{"c":230.9852,"h":237.63,"l":225.94,"n":512,"o":237.63,"t":"2026-06-25T04:00:00Z","v":69961,"vw":230.707925},{"c":226.9184,"h":230.375,"l":224.3,"n":182,"o":224.6,"t":"2026-06-26T04:00:00Z","v":8852,"vw":228.12322},{"c":236.9071,"h":237.34,"l":226.205,"n":119,"o":230.4399,"t":"2026-06-29T04:00:00Z","v":9551,"vw":235.772001},{"c":245.5766,"h":245.88,"l":237.475,"n":531,"o":237.475,"t":"2026-06-30T04:00:00Z","v":67141,"vw":244.796306},{"c":237.6385,"h":241.37,"l":237.6385,"n":154,"o":240.96,"t":"2026-07-01T04:00:00Z","v":22270,"vw":238.790814},{"c":229.7387,"h":241.7785,"l":226.36,"n":598,"o":237.67,"t":"2026-07-02T04:00:00Z","v":104267,"vw":228.670642},{"c":235.8374,"h":237.73,"l":234.26,"n":326,"o":234.26,"t":"2026-07-06T04:00:00Z","v":31466,"vw":236.282182},{"c":226.8187,"h":230.56,"l":224.89,"n":280,"o":230.31,"t":"2026-07-07T04:00:00Z","v":34578,"vw":227.656746},{"c":228.5329,"h":228.5329,"l":224.24,"n":567,"o":224.69,"t":"2026-07-08T04:00:00Z","v":288094,"vw":226.438966},{"c":235.8512,"h":236.6646,"l":231.67,"n":58,"o":232.72,"t":"2026-07-09T04:00:00Z","v":45358,"vw":233.28256},{"c":237.4552,"h":238.0634,"l":234.05,"n":82,"o":234.83,"t":"2026-07-10T04:00:00Z","v":10906,"vw":236.496136},{"c":228.5573,"h":232.18,"l":227.255,"n":467,"o":230.955,"t":"2026-07-13T04:00:00Z","v":54199,"vw":228.327505},{"c":234.0535,"h":235.2699,"l":230.76,"n":971,"o":233.1,"t":"2026-07-14T04:00:00Z","v":138677,"vw":234.438697},{"c":232.0147,"h":234.9244,"l":228.5,"n":277,"o":234.26,"t":"2026-07-15T04:00:00Z","v":20433,"vw":232.275821},{"c":224.0584,"h":228.04,"l":222.015,"n":77,"o":228.04,"t":"2026-07-16T04:00:00Z","v":6044,"vw":224.704984},{"c":217.8316,"h":220.64,"l":216.285,"n":236,"o":216.62,"t":"2026-07-17T04:00:00Z","v":27191,"vw":217.780509},{"c":217.2782,"h":222.77,"l":216.75,"n":414,"o":221.85,"t":"2026-07-20T04:00:00Z","v":71332,"vw":218.335005},{"c":226.3604,"h":226.64,"l":222.97,"n":644,"o":224.385,"t":"2026-07-21T04:00:00Z","v":43881,"vw":226.154283},{"c":223.8767,"h":225.168,"l":223.33,"n":81,"o":224.11,"t":"2026-07-22T04:00:00Z","v":8633,"vw":224.318427},{"c":214.5875,"h":216.115,"l":212.171,"n":99,"o":216.04,"t":"2026-07-23T04:00:00Z","v":6958,"vw":213.324106},{"c":209.0197,"h":213.26,"l":208.06,"n":132,"o":213.01,"t":"2026-07-24T04:00:00Z","v":58445,"vw":208.438275},{"c":207.8721,"h":212.6088,"l":204.5701,"n":110,"o":212.6088,"t":"2026-07-27T04:00:00Z","v":12123,"vw":206.530227},{"c":203.7553,"h":206.2598,"l":198.375,"n":209,"o":200.81,"t":"2026-07-28T04:00:00Z","v":12104,"vw":203.839748},{"c":194.0454,"h":205.04,"l":194.0454,"n":230,"o":202.49,"t":"2026-07-29T04:00:00Z","v":8720,"vw":199.713127},{"c":208.9056,"h":208.9056,"l":202.56,"n":176,"o":202.56,"t":"2026-07-30T04:00:00Z","v":6175,"vw":206.438674},{"c":212.4429,"h":217.23,"l":207.49,"n":458,"o":217.23,"t":"2026-07-31T04:00:00Z","v":86922,"vw":212.696609},{"c":219.1252,"h":220.35,"l":210.84,"n":221,"o":211.35,"t":"2026-08-03T04:00:00Z","v":29354,"vw":218.063724},{"c":233.2903,"h":234.35,"l":231.97,"n":515,"o":232.23,"t":"2026-08-04T04:00:00Z","v":85719,"vw":232.637963},{"c":229.68,"h":236.225,"l":228.72,"n":106,"o":236.225,"t":"2026-08-05T04:00:00Z","v":5347,"vw":231.818002},{"c":227.824,"h":229.69,"l":227.28,"n":100,"o":229.69,"t":"2026-08-06T04:00:00Z","v":13615,"vw":228.308966},{"c":232.9865,"h":233.0181,"l":230.75,"n":99,"o":233,"t":"2026-08-07T04:00:00Z","v":12327,"vw":231.683753},{"c":231.1866,"h":233,"l":230.8901,"n":601,"o":233,"t":"2026-08-10T04:00:00Z","v":208064,"vw":231.103683},{"c":229.715,"h":232.14,"l":228.48,"n":464,"o":232.14,"t":"2026-08-11T04:00:00Z","v":209596,"vw":230.13311},{"c":232.863,"h":234.3,"l":232.3,"n":131,"o":233.62,"t":"2026-08-12T04:00:00Z","v":13855,"vw":233.609943},{"c":238.0184,"h":238.79,"l":230.77,"n":107,"o":230.77,"t":"2026-08-13T04:00:00Z","v":14201,"vw":238.256945},{"c":237.0138,"h":238.02,"l":235.7901,"n":448,"o":238.02,"t":"2026-08-14T04:00:00Z","v":211461,"vw":236.049884},{"c":236.5191,"h":239.035,"l":236.16,"n":315,"o":239.035,"t":"2026-08-17T04:00:00Z","v":203399,"vw":237.053106},{"c":228.9375,"h":231.11,"l":228.68,"n":381,"o":230.15,"t":"2026-08-18T04:00:00Z","v":42249,"vw":229.606669},{"c":227.8019,"h":229.5,"l":227.75,"n":106,"o":229,"t":"2026-08-19T04:00:00Z","v":10069,"vw":228.675667},{"c":224.8325,"h":226.74,"l":224.55,"n":72,"o":226.74,"t":"2026-08-20T04:00:00Z","v":3194,"vw":225.275366},{"c":226.2769,"h":226.72,"l":224.55,"n":95,"o":224.55,"t":"2026-08-21T04:00:00Z","v":5594,"vw":226.082857},{"c":221.9896,"h":223.2,"l":219.8,"n":88,"o":220.85,"t":"2026-08-24T04:00:00Z","v":4433,"vw":222.297538},{"c":224.4818,"h":224.98,"l":222.88,"n":144,"o":223.83,"t":"2026-08-25T04:00:00Z","v":3188,"vw":223.678753},{"c":224.7085,"h":224.7085,"l":223.81,"n":56,"o":223.81,"t":"2026-08-26T04:00:00Z","v":4422,"vw":224.398043},{"c":230.6389,"h":230.6389,"l":227.34,"n":100,"o":227.34,"t":"2026-08-27T04:00:00Z","v":23725,"vw":229.683368},{"c":227.8391,"h":231.715,"l":227.21,"n":79,"o":230.04,"t":"2026-08-28T04:00:00Z","v":3515,"vw":229.091456},{"c":228.0675,"h":228.64,"l":226.43,"n":80,"o":226.5294,"t":"2026-08-31T04:00:00Z","v":3167,"vw":227.774943},{"c":222.0413,"h":223.07,"l":221.8,"n":129,"o":222.12,"t":"2026-09-01T04:00:00Z","v":6939,"vw":222.124281},{"c":222.53,"h":222.9399,"l":221.07,"n":95,"o":221.08,"t":"2026-09-02T04:00:00Z","v":4406,"vw":222.107588},{"c":227.9731,"h":228.8934,"l":224.29,"n":100,"o":224.29,"t":"2026-09-03T04:00:00Z","v":1090,"vw":227.552203},{"c":228.8746,"h":229.43,"l":227.57,"n":322,"o":229.43,"t":"2026-09-04T04:00:00Z","v":216870,"vw":228.774246},{"c":228.0182,"h":230.42,"l":227.12,"n":391,"o":229.11,"t":"2026-09-08T04:00:00Z","v":61146,"vw":229.617909},{"c":226.7175,"h":227.19,"l":225.93,"n":160,"o":227.12,"t":"2026-09-09T04:00:00Z","v":20691,"vw":226.558952},{"c":222.4879,"h":224.29,"l":221.95,"n":362,"o":221.95,"t":"2026-09-10T04:00:00Z","v":86443,"vw":222.965699},{"c":226.1005,"h":227.38,"l":225.29,"n":322,"o":225.59,"t":"2026-09-11T04:00:00Z","v":79907,"vw":226.470064},{"c":222.657,"h":225.66,"l":217.77,"n":559,"o":219.57,"t":"2026-09-14T04:00:00Z","v":83813,"vw":222.868883},{"c":218.6818,"h":219.46,"l":218.64,"n":339,"o":218.64,"t":"2026-09-15T04:00:00Z","v":56043,"vw":219.220658},{"c":218.8492,"h":223.1,"l":215.9001,"n":149,"o":221.3,"t":"2026-09-16T04:00:00Z","v":9099,"vw":219.690728},{"c":227.0316,"h":227.27,"l":225.7844,"n":416,"o":225.7844,"t":"2026-09-17T04:00:00Z","v":74816,"vw":226.660009},{"c":229.5704,"h":229.83,"l":226.38,"n":121,"o":226.38,"t":"2026-09-18T04:00:00Z","v":190676,"vw":227.655085},{"c":242.875,"h":243.93,"l":233.52,"n":503,"o":234.19,"t":"2026-09-21T04:00:00Z","v":76775,"vw":240.705097},{"c":246.5347,"h":246.66,"l":242.13,"n":145,"o":242.13,"t":"2026-09-22T04:00:00Z","v":9641,"vw":245.130671},{"c":242.3101,"h":243.5,"l":241.81,"n":287,"o":243.5,"t":"2026-09-23T04:00:00Z","v":51476,"vw":242.562839},{"c":242.646,"h":242.646,"l":238.59,"n":88,"o":238.59,"t":"2026-09-24T04:00:00Z","v":5124,"vw":241.426106},{"c":244.6049,"h":245.02,"l":243.5701,"n":51,"o":243.9558,"t":"2026-09-25T04:00:00Z","v":3780,"vw":244.735474},{"c":239.3779,"h":240.74,"l":236.38,"n":380,"o":236.38,"t":"2026-09-28T04:00:00Z","v":126701,"vw":239.998037},{"c":240.2682,"h":240.5499,"l":238.725,"n":377,"o":238.88,"t":"2026-09-29T04:00:00Z","v":51763,"vw":239.5495},{"c":241.7991,"h":244.31,"l":241.56,"n":86,"o":242.91,"t":"2026-09-30T04:00:00Z","v":38098,"vw":242.16817},{"c":242.6556,"h":243.999,"l":239.44,"n":89,"o":239.44,"t":"2026-10-01T04:00:00Z","v":4347,"vw":243.350376},{"c":247.283,"h":249.67,"l":246.53,"n":63,"o":249.67,"t":"2026-10-02T04:00:00Z","v":3995,"vw":247.016895},{"c":251.3106,"h":251.915,"l":249.52,"n":261,"o":249.52,"t":"2026-10-05T04:00:00Z","v":48083,"vw":250.895915},{"c":253.8677,"h":255.64,"l":253.8203,"n":418,"o":255.42,"t":"2026-10-06T04:00:00Z","v":59385,"vw":254.974494},{"c":252.6494,"h":252.6494,"l":249.82,"n":348,"o":249.91,"t":"2026-10-07T04:00:00Z","v":50278,"vw":251.461565},{"c":245.8448,"h":251.48,"l":244.09,"n":287,"o":251.11,"t":"2026-10-08T04:00:00Z","v":51436,"vw":246.286756},{"c":248.2263,"h":248.45,"l":246.75,"n":58,"o":246.75,"t":"2026-10-09T04:00:00Z","v":2718,"vw":248.024428},{"c":244.6202,"h":245.63,"l":243.93,"n":112,"o":244.15,"t":"2026-10-12T04:00:00Z","v":15190,"vw":244.35081},{"c":243.0809,"h":243.295,"l":240.63,"n":58,"o":240.63,"t":"2026-10-13T04:00:00Z","v":5360,"vw":242.698942},{"c":232.9587,"h":240.73,"l":232.3632,"n":139,"o":240.73,"t":"2026-10-14T04:00:00Z","v":4084,"vw":234.395843},{"c":233.0001,"h":233.3,"l":227.12,"n":85,"o":227.16,"t":"2026-10-15T04:00:00Z","v":6132,"vw":231.537953},{"c":221.1143,"h":230.7499,"l":219.4817,"n":93,"o":230.7499,"t":"2026-10-16T04:00:00Z","v":7068,"vw":221.711712},{"c":226.3867,"h":228.63,"l":226.3867,"n":88,"o":228.63,"t":"2026-10-19T04:00:00Z","v":3498,"vw":227.373715},{"c":225.443,"h":227.15,"l":225.17,"n":89,"o":226.15,"t":"2026-10-20T04:00:00Z","v":4037,"vw":226.182723},{"c":231.0445,"h":232.3099,"l":227.9,"n":95,"o":227.9,"t":"2026-10-21T04:00:00Z","v":3725,"vw":231.342989},{"c":216.59,"h":222.73,"l":216.58,"n":64,"o":222.67,"t":"2026-10-22T04:00:00Z","v":2521,"vw":220.11966}],"volatilityBars":[{"c":234.75,"h":234.75,"l":233.52,"n":28,"o":234.19,"t":"2026-09-21T13:30:00Z","v":4946,"vw":234.066958},{"c":238.4657,"h":238.4657,"l":238.17,"n":3,"o":238.17,"t":"2026-09-21T14:15:00Z","v":1400,"vw":238.260914},{"c":238.4701,"h":238.4701,"l":238.4701,"n":1,"o":238.4701,"t":"2026-09-21T14:45:00Z","v":100,"vw":238.4701},{"c":239.74,"h":239.74,"l":239.74,"n":4,"o":239.74,"t":"2026-09-21T15:30:00Z","v":400,"vw":239.74},{"c":240.47,"h":240.47,"l":240.47,"n":1,"o":240.47,"t":"2026-09-21T15:45:00Z","v":108,"vw":240.47},{"c":241.49,"h":241.66,"l":241.48,"n":3,"o":241.48,"t":"2026-09-21T16:30:00Z","v":10935,"vw":241.504632},{"c":240.5304,"h":241.16,"l":240.53,"n":84,"o":241.16,"t":"2026-09-21T17:15:00Z","v":28853,"vw":240.716043},{"c":240.86,"h":241.05,"l":240.86,"n":105,"o":241.045,"t":"2026-09-21T17:30:00Z","v":11828,"vw":240.869867},{"c":241.54,"h":241.54,"l":241.52,"n":9,"o":241.52,"t":"2026-09-21T17:45:00Z","v":1086,"vw":241.531394},{"c":241.4,"h":241.88,"l":241.4,"n":3,"o":241.88,"t":"2026-09-21T18:00:00Z","v":344,"vw":241.655766},{"c":241.8,"h":241.8,"l":241.8,"n":6,"o":241.8,"t":"2026-09-21T18:15:00Z","v":1159,"vw":241.8},{"c":241.87,"h":241.87,"l":241.77,"n":2,"o":241.77,"t":"2026-09-21T18:30:00Z","v":210,"vw":241.82},{"c":241.97,"h":242.51,"l":241.97,"n":4,"o":242.51,"t":"2026-09-21T18:45:00Z","v":321,"vw":242.154932},{"c":242.38,"h":242.38,"l":242.38,"n":3,"o":242.38,"t":"2026-09-21T19:00:00Z","v":196,"vw":242.38},{"c":242.57,"h":242.57,"l":242.57,"n":2,"o":242.57,"t":"2026-09-21T19:15:00Z","v":175,"vw":242.57},{"c":243.72,"h":243.93,"l":243.72,"n":5,"o":243.8658,"t":"2026-09-21T19:30:00Z","v":592,"vw":243.792909},{"c":242.52,"h":243.33,"l":242.31,"n":16,"o":243.08,"t":"2026-09-21T19:45:00Z","v":9884,"vw":242.752077},{"c":243.31,"h":243.31,"l":243.31,"n":2,"o":243.31,"t":"2026-09-21T21:00:00Z","v":106,"vw":243.31},{"c":243.0825,"h":243.115,"l":242.13,"n":11,"o":242.13,"t":"2026-09-22T13:30:00Z","v":408,"vw":242.773688},{"c":245.07,"h":245.07,"l":245.07,"n":8,"o":245.07,"t":"2026-09-22T14:15:00Z","v":3019,"vw":245.07},{"c":244.73,"h":244.73,"l":244.73,"n":1,"o":244.73,"t":"2026-09-22T16:30:00Z","v":2099,"vw":244.73},{"c":245.16,"h":245.16,"l":245.16,"n":2,"o":245.16,"t":"2026-09-22T17:45:00Z","v":101,"vw":245.16},{"c":245.67,"h":245.9012,"l":245.3732,"n":47,"o":245.9012,"t":"2026-09-22T18:00:00Z","v":2637,"vw":245.651185},{"c":245.93,"h":245.93,"l":245.86,"n":6,"o":245.93,"t":"2026-09-22T18:15:00Z","v":519,"vw":245.89599},{"c":246.66,"h":246.66,"l":246.66,"n":2,"o":246.66,"t":"2026-09-22T19:45:00Z","v":106,"vw":246.66},{"c":243.5,"h":243.5,"l":243.5,"n":2,"o":243.5,"t":"2026-09-23T14:45:00Z","v":277,"vw":243.5},{"c":242.91,"h":242.91,"l":241.81,"n":26,"o":242.355,"t":"2026-09-23T18:15:00Z","v":22742,"vw":242.584145},{"c":242.48,"h":242.48,"l":242.255,"n":165,"o":242.255,"t":"2026-09-23T18:30:00Z","v":12519,"vw":242.465712},{"c":242.355,"h":242.355,"l":242.07,"n":3,"o":242.07,"t":"2026-09-23T18:45:00Z","v":443,"vw":242.280197},{"c":242,"h":242,"l":242,"n":5,"o":242,"t":"2026-09-23T19:30:00Z","v":315,"vw":242},{"c":242.92,"h":242.92,"l":242.37,"n":4,"o":242.37,"t":"2026-09-23T19:45:00Z","v":5656,"vw":242.637332},{"c":242.92,"h":242.92,"l":242.92,"n":6,"o":242.92,"t":"2026-09-23T20:00:00Z","v":8881,"vw":242.92},{"c":238.59,"h":238.59,"l":238.59,"n":6,"o":238.59,"t":"2026-09-24T15:00:00Z","v":515,"vw":238.59},{"c":242.09,"h":242.09,"l":241.34,"n":15,"o":241.34,"t":"2026-09-24T17:30:00Z","v":2434,"vw":241.829278},{"c":241.205,"h":241.205,"l":241.205,"n":5,"o":241.205,"t":"2026-09-24T17:45:00Z","v":700,"vw":241.205},{"c":242.21,"h":242.21,"l":242.21,"n":6,"o":242.21,"t":"2026-09-24T18:30:00Z","v":800,"vw":242.21},{"c":242.04,"h":242.04,"l":242.04,"n":1,"o":242.04,"t":"2026-09-24T19:30:00Z","v":103,"vw":242.04},{"c":243.9558,"h":243.9558,"l":243.9558,"n":1,"o":243.9558,"t":"2026-09-25T15:45:00Z","v":100,"vw":243.9558},{"c":243.5701,"h":243.5701,"l":243.5701,"n":1,"o":243.5701,"t":"2026-09-25T16:00:00Z","v":100,"vw":243.5701},{"c":245.02,"h":245.02,"l":245.02,"n":1,"o":245.02,"t":"2026-09-25T17:45:00Z","v":2305,"vw":245.02},{"c":244.05,"h":244.315,"l":244.05,"n":2,"o":244.315,"t":"2026-09-25T18:30:00Z","v":973,"vw":244.261346},{"c":236.38,"h":236.38,"l":236.38,"n":3,"o":236.38,"t":"2026-09-28T14:45:00Z","v":111,"vw":236.38},{"c":240.32,"h":240.32,"l":240.32,"n":1,"o":240.32,"t":"2026-09-28T16:30:00Z","v":438,"vw":240.32},{"c":240.39,"h":240.39,"l":239.82,"n":17,"o":239.89,"t":"2026-09-28T17:45:00Z","v":53284,"vw":239.99896},{"c":240.405,"h":240.74,"l":240.03,"n":136,"o":240.74,"t":"2026-09-28T18:00:00Z","v":53434,"vw":240.220095},{"c":239.91,"h":240.34,"l":239.91,"n":91,"o":240.18,"t":"2026-09-28T18:15:00Z","v":2746,"vw":239.994515},{"c":240.13,"h":240.13,"l":239.32,"n":4,"o":239.32,"t":"2026-09-28T18:30:00Z","v":238,"vw":239.725},{"c":239.15,"h":239.15,"l":239.15,"n":1,"o":239.15,"t":"2026-09-28T19:00:00Z","v":100,"vw":239.15},{"c":239.73,"h":239.73,"l":239.42,"n":8,"o":239.42,"t":"2026-09-28T19:15:00Z","v":1448,"vw":239.561197},{"c":238.955,"h":239.41,"l":238.955,"n":8,"o":239.41,"t":"2026-09-28T19:30:00Z","v":1363,"vw":239.309918},{"c":239.03,"h":239.16,"l":238.63,"n":9,"o":238.63,"t":"2026-09-28T19:45:00Z","v":11033,"vw":239.151604},{"c":238.88,"h":238.88,"l":238.88,"n":3,"o":238.88,"t":"2026-09-29T16:45:00Z","v":302,"vw":238.88},{"c":239.09,"h":239.86,"l":238.725,"n":122,"o":239.86,"t":"2026-09-29T17:45:00Z","v":38809,"vw":239.324236},{"c":239.04,"h":239.06,"l":239.04,"n":5,"o":239.06,"t":"2026-09-29T18:00:00Z","v":304,"vw":239.05},{"c":240.5499,"h":240.5499,"l":240.5499,"n":1,"o":240.5499,"t":"2026-09-29T18:15:00Z","v":327,"vw":240.5499},{"c":239.9,"h":239.94,"l":239.9,"n":2,"o":239.94,"t":"2026-09-29T18:30:00Z","v":500,"vw":239.908},{"c":240.34,"h":240.34,"l":240.34,"n":1,"o":240.34,"t":"2026-09-29T19:45:00Z","v":9907,"vw":240.34},{"c":242.91,"h":242.91,"l":242.91,"n":1,"o":242.91,"t":"2026-09-30T14:45:00Z","v":100,"vw":242.91},{"c":243.5646,"h":243.5646,"l":242.82,"n":2,"o":242.82,"t":"2026-09-30T17:30:00Z","v":500,"vw":243.41568},{"c":244.31,"h":244.31,"l":243.1401,"n":3,"o":243.5,"t":"2026-09-30T17:45:00Z","v":609,"vw":243.928445},{"c":243.3,"h":243.3,"l":243.3,"n":1,"o":243.3,"t":"2026-09-30T18:00:00Z","v":165,"vw":243.3},{"c":243.49,"h":243.51,"l":243.49,"n":9,"o":243.49,"t":"2026-09-30T19:30:00Z","v":1300,"vw":243.494},{"c":241.67,"h":242.08,"l":241.56,"n":9,"o":242.08,"t":"2026-09-30T19:45:00Z","v":34756,"vw":242.069514},{"c":239.44,"h":239.44,"l":239.44,"n":1,"o":239.44,"t":"2026-10-01T14:15:00Z","v":100,"vw":239.44},{"c":243.55,"h":243.55,"l":243.55,"n":3,"o":243.55,"t":"2026-10-01T17:30:00Z","v":200,"vw":243.55},{"c":242.54,"h":242.63,"l":242.54,"n":3,"o":242.63,"t":"2026-10-01T18:00:00Z","v":244,"vw":242.578136},{"c":243.999,"h":243.999,"l":243.999,"n":4,"o":243.999,"t":"2026-10-01T19:00:00Z","v":1893,"vw":243.999},{"c":242.14,"h":242.48,"l":242.1,"n":20,"o":242.48,"t":"2026-10-01T19:45:00Z","v":1315,"vw":242.262779},{"c":249.67,"h":249.67,"l":249.67,"n":1,"o":249.67,"t":"2026-10-02T14:45:00Z","v":100,"vw":249.67},{"c":247.3799,"h":247.3799,"l":247.3799,"n":2,"o":247.3799,"t":"2026-10-02T17:45:00Z","v":216,"vw":247.3799},{"c":246.76,"h":247.44,"l":246.7212,"n":4,"o":246.7212,"t":"2026-10-02T18:00:00Z","v":2725,"vw":246.964231},{"c":247.02,"h":247.02,"l":246.53,"n":3,"o":246.53,"t":"2026-10-02T18:45:00Z","v":674,"vw":246.710607},{"c":249.52,"h":249.52,"l":249.52,"n":2,"o":249.52,"t":"2026-10-05T14:45:00Z","v":167,"vw":249.52},{"c":250.235,"h":250.235,"l":250.235,"n":1,"o":250.235,"t":"2026-10-05T15:00:00Z","v":102,"vw":250.235},{"c":249.76,"h":249.76,"l":249.76,"n":1,"o":249.76,"t":"2026-10-05T15:45:00Z","v":100,"vw":249.76},{"c":251.04,"h":251.5988,"l":250.6,"n":176,"o":251.54,"t":"2026-10-05T18:15:00Z","v":40489,"vw":250.883986},{"c":251.285,"h":251.285,"l":251.25,"n":2,"o":251.25,"t":"2026-10-05T18:30:00Z","v":761,"vw":251.276675},{"c":250.82,"h":250.89,"l":250.82,"n":2,"o":250.89,"t":"2026-10-05T18:45:00Z","v":300,"vw":250.843333},{"c":251.915,"h":251.915,"l":251.915,"n":2,"o":251.915,"t":"2026-10-05T19:30:00Z","v":210,"vw":251.915},{"c":250.96,"h":251,"l":250.81,"n":6,"o":250.81,"t":"2026-10-05T19:45:00Z","v":5270,"vw":250.952459},{"c":255.42,"h":255.42,"l":255.42,"n":3,"o":255.42,"t":"2026-10-06T15:15:00Z","v":111,"vw":255.42},{"c":255.11,"h":255.46,"l":254.191,"n":70,"o":254.191,"t":"2026-10-06T17:45:00Z","v":28205,"vw":255.225112},{"c":255.33,"h":255.64,"l":254.4067,"n":106,"o":254.4067,"t":"2026-10-06T18:00:00Z","v":11345,"vw":255.297379},{"c":255.26,"h":255.26,"l":255.065,"n":3,"o":255.065,"t":"2026-10-06T18:15:00Z","v":517,"vw":255.147979},{"c":254.22,"h":254.25,"l":254.22,"n":2,"o":254.25,"t":"2026-10-06T18:30:00Z","v":700,"vw":254.224286},{"c":254.24,"h":254.72,"l":253.8203,"n":31,"o":254.21,"t":"2026-10-06T19:30:00Z","v":8123,"vw":254.193516},{"c":254.38,"h":254.87,"l":254.35,"n":17,"o":254.87,"t":"2026-10-06T19:45:00Z","v":8854,"vw":254.612729},{"c":249.91,"h":249.91,"l":249.91,"n":2,"o":249.91,"t":"2026-10-07T14:00:00Z","v":104,"vw":249.91},{"c":250.165,"h":250.165,"l":250.165,"n":1,"o":250.165,"t":"2026-10-07T14:30:00Z","v":467,"vw":250.165},{"c":249.82,"h":249.82,"l":249.82,"n":1,"o":249.82,"t":"2026-10-07T15:00:00Z","v":100,"vw":249.82},{"c":251.18,"h":251.18,"l":251.18,"n":1,"o":251.18,"t":"2026-10-07T16:15:00Z","v":8167,"vw":251.18},{"c":251.1701,"h":251.605,"l":251.1701,"n":139,"o":251.2,"t":"2026-10-07T16:30:00Z","v":26414,"vw":251.194087},{"c":251.56,"h":251.56,"l":251.56,"n":3,"o":251.56,"t":"2026-10-07T16:45:00Z","v":327,"vw":251.56},{"c":251.87,"h":251.87,"l":251.87,"n":1,"o":251.87,"t":"2026-10-07T17:15:00Z","v":200,"vw":251.87},{"c":252.5399,"h":252.5399,"l":252.5399,"n":1,"o":252.5399,"t":"2026-10-07T18:45:00Z","v":573,"vw":252.5399},{"c":251.34,"h":251.34,"l":251.34,"n":1,"o":251.34,"t":"2026-10-07T19:00:00Z","v":100,"vw":251.34},{"c":252.4,"h":252.4,"l":251.86,"n":61,"o":251.86,"t":"2026-10-07T19:45:00Z","v":12659,"vw":252.208822},{"c":251.48,"h":251.48,"l":251.11,"n":2,"o":251.11,"t":"2026-10-08T14:15:00Z","v":295,"vw":251.354576},{"c":250.955,"h":250.955,"l":250.955,"n":1,"o":250.955,"t":"2026-10-08T14:30:00Z","v":419,"vw":250.955},{"c":249.4497,"h":249.4497,"l":248.83,"n":2,"o":248.83,"t":"2026-10-08T16:30:00Z","v":256,"vw":249.20763},{"c":246.82,"h":246.82,"l":245.89,"n":6,"o":245.9,"t":"2026-10-08T16:45:00Z","v":16795,"vw":246.793425},{"c":244.892,"h":245.205,"l":244.892,"n":122,"o":245.205,"t":"2026-10-08T17:00:00Z","v":3510,"vw":245.12993},{"c":244.91,"h":246.7,"l":244.82,"n":18,"o":246.7,"t":"2026-10-08T17:15:00Z","v":17331,"vw":245.752479},{"c":244.13,"h":244.13,"l":244.13,"n":2,"o":244.13,"t":"2026-10-08T17:30:00Z","v":264,"vw":244.13},{"c":244.1797,"h":244.1797,"l":244.09,"n":4,"o":244.11,"t":"2026-10-08T17:45:00Z","v":409,"vw":244.117425},{"c":245.5,"h":245.5,"l":245.5,"n":1,"o":245.5,"t":"2026-10-08T18:15:00Z","v":100,"vw":245.5},{"c":244.8,"h":244.8,"l":244.8,"n":1,"o":244.8,"t":"2026-10-08T18:30:00Z","v":100,"vw":244.8},{"c":245.45,"h":245.45,"l":245.45,"n":1,"o":245.45,"t":"2026-10-08T19:00:00Z","v":167,"vw":245.45},{"c":245.07,"h":245.07,"l":245.07,"n":1,"o":245.07,"t":"2026-10-08T19:15:00Z","v":100,"vw":245.07},{"c":246.22,"h":246.22,"l":246.0489,"n":7,"o":246.0489,"t":"2026-10-08T19:45:00Z","v":6364,"vw":246.145889},{"c":246.27,"h":246.27,"l":246.27,"n":1,"o":246.27,"t":"2026-10-08T20:00:00Z","v":4300,"vw":246.27},{"c":246.75,"h":246.75,"l":246.75,"n":1,"o":246.75,"t":"2026-10-09T15:00:00Z","v":100,"vw":246.75},{"c":247.72,"h":247.74,"l":247.72,"n":2,"o":247.74,"t":"2026-10-09T15:45:00Z","v":308,"vw":247.733506},{"c":248.3038,"h":248.3699,"l":248.3038,"n":3,"o":248.3699,"t":"2026-10-09T17:45:00Z","v":581,"vw":248.355819},{"c":248.45,"h":248.45,"l":247.795,"n":8,"o":248.0207,"t":"2026-10-09T18:00:00Z","v":1120,"vw":248.047502},{"c":248.08,"h":248.08,"l":248.08,"n":3,"o":248.08,"t":"2026-10-09T19:15:00Z","v":147,"vw":248.08},{"c":244.15,"h":244.15,"l":244.15,"n":1,"o":244.15,"t":"2026-10-12T14:15:00Z","v":100,"vw":244.15},{"c":245.63,"h":245.63,"l":245.63,"n":1,"o":245.63,"t":"2026-10-12T16:00:00Z","v":485,"vw":245.63},{"c":244.5,"h":244.52,"l":244.12,"n":53,"o":244.52,"t":"2026-10-12T17:15:00Z","v":11624,"vw":244.312226},{"c":244.141,"h":244.87,"l":244.141,"n":5,"o":244.141,"t":"2026-10-12T17:30:00Z","v":2283,"vw":244.249649},{"c":244.6242,"h":244.87,"l":244.6242,"n":3,"o":244.87,"t":"2026-10-12T17:45:00Z","v":310,"vw":244.7471},{"c":244.17,"h":244.17,"l":244.17,"n":1,"o":244.17,"t":"2026-10-12T18:15:00Z","v":100,"vw":244.17},{"c":243.93,"h":243.93,"l":243.93,"n":1,"o":243.93,"t":"2026-10-12T19:15:00Z","v":100,"vw":243.93},{"c":240.63,"h":240.63,"l":240.63,"n":3,"o":240.63,"t":"2026-10-13T15:45:00Z","v":190,"vw":240.63},{"c":243.295,"h":243.295,"l":243.295,"n":1,"o":243.295,"t":"2026-10-13T16:30:00Z","v":671,"vw":243.295},{"c":242.156,"h":242.156,"l":241.93,"n":2,"o":241.93,"t":"2026-10-13T17:30:00Z","v":1263,"vw":242.060983},{"c":242.42,"h":242.42,"l":242.42,"n":2,"o":242.42,"t":"2026-10-13T18:00:00Z","v":103,"vw":242.42},{"c":242.73,"h":242.73,"l":242.73,"n":1,"o":242.73,"t":"2026-10-13T19:15:00Z","v":101,"vw":242.73},{"c":242.95,"h":242.95,"l":242.95,"n":1,"o":242.95,"t":"2026-10-13T19:45:00Z","v":2539,"vw":242.95},{"c":240.73,"h":240.73,"l":240.73,"n":2,"o":240.73,"t":"2026-10-14T13:45:00Z","v":110,"vw":240.73},{"c":238.28,"h":238.28,"l":238.28,"n":2,"o":238.28,"t":"2026-10-14T14:15:00Z","v":101,"vw":238.28},{"c":238.1799,"h":238.1799,"l":238.1799,"n":2,"o":238.1799,"t":"2026-10-14T14:30:00Z","v":374,"vw":238.1799},{"c":232.735,"h":232.735,"l":232.3632,"n":6,"o":232.3632,"t":"2026-10-14T17:45:00Z","v":652,"vw":232.651834},{"c":232.4866,"h":232.4866,"l":232.4866,"n":1,"o":232.4866,"t":"2026-10-14T18:30:00Z","v":103,"vw":232.4866},{"c":232.8,"h":233.4,"l":232.8,"n":63,"o":233.4,"t":"2026-10-14T19:45:00Z","v":1818,"vw":233.04375},{"c":227.16,"h":227.16,"l":227.16,"n":3,"o":227.16,"t":"2026-10-15T13:30:00Z","v":135,"vw":227.16},{"c":227.12,"h":227.4,"l":227.12,"n":5,"o":227.4,"t":"2026-10-15T14:00:00Z","v":430,"vw":227.258228},{"c":232.3374,"h":232.3374,"l":230.77,"n":7,"o":230.77,"t":"2026-10-15T17:30:00Z","v":1180,"vw":231.190027},{"c":231.675,"h":231.675,"l":231.675,"n":1,"o":231.675,"t":"2026-10-15T17:45:00Z","v":202,"vw":231.675},{"c":231.2157,"h":231.2157,"l":231.2157,"n":2,"o":231.2157,"t":"2026-10-15T18:00:00Z","v":115,"vw":231.2157},{"c":231.99,"h":231.99,"l":231.99,"n":1,"o":231.99,"t":"2026-10-15T19:00:00Z","v":2482,"vw":231.99},{"c":233.225,"h":233.225,"l":233.225,"n":1,"o":233.225,"t":"2026-10-15T19:30:00Z","v":216,"vw":233.225},{"c":233.3,"h":233.3,"l":232.73,"n":8,"o":233.1099,"t":"2026-10-15T19:45:00Z","v":815,"vw":233.17603},{"c":230.7499,"h":230.7499,"l":230.7499,"n":2,"o":230.7499,"t":"2026-10-16T13:30:00Z","v":176,"vw":230.7499},{"c":221.8003,"h":222.56,"l":221.8003,"n":13,"o":222.56,"t":"2026-10-16T17:15:00Z","v":1432,"vw":222.04339},{"c":223.3354,"h":223.3354,"l":223.11,"n":4,"o":223.11,"t":"2026-10-16T17:30:00Z","v":1006,"vw":223.211475},{"c":220.67,"h":220.67,"l":220.67,"n":1,"o":220.67,"t":"2026-10-16T18:30:00Z","v":826,"vw":220.67},{"c":221.13,"h":221.13,"l":219.4817,"n":2,"o":219.4817,"t":"2026-10-16T19:00:00Z","v":1271,"vw":220.647571},{"c":220.2058,"h":220.375,"l":220.2058,"n":3,"o":220.375,"t":"2026-10-16T19:30:00Z","v":826,"vw":220.254239},{"c":221.36,"h":221.36,"l":221.29,"n":2,"o":221.29,"t":"2026-10-16T19:45:00Z","v":651,"vw":221.349247},{"c":228.63,"h":228.63,"l":228.63,"n":2,"o":228.63,"t":"2026-10-19T14:15:00Z","v":119,"vw":228.63},{"c":226.8318,"h":227.3017,"l":226.8318,"n":4,"o":227.3017,"t":"2026-10-19T17:45:00Z","v":431,"vw":227.104432},{"c":227.2029,"h":227.2029,"l":227.105,"n":4,"o":227.105,"t":"2026-10-19T18:00:00Z","v":632,"vw":227.156428},{"c":227.08,"h":227.08,"l":227.08,"n":1,"o":227.08,"t":"2026-10-19T19:00:00Z","v":225,"vw":227.08},{"c":227.51,"h":227.51,"l":227.51,"n":6,"o":227.51,"t":"2026-10-19T19:30:00Z","v":1241,"vw":227.51},{"c":226.15,"h":226.15,"l":226.15,"n":1,"o":226.15,"t":"2026-10-20T16:15:00Z","v":100,"vw":226.15},{"c":226.28,"h":226.28,"l":226.1,"n":6,"o":226.11,"t":"2026-10-20T17:00:00Z","v":800,"vw":226.18875},{"c":227.15,"h":227.15,"l":226.88,"n":4,"o":226.8894,"t":"2026-10-20T18:00:00Z","v":939,"vw":226.91133},{"c":227.08,"h":227.08,"l":227.08,"n":1,"o":227.08,"t":"2026-10-20T18:15:00Z","v":318,"vw":227.08},{"c":225.455,"h":225.455,"l":225.17,"n":12,"o":225.4,"t":"2026-10-20T19:30:00Z","v":1315,"vw":225.362124},{"c":225.58,"h":225.58,"l":225.58,"n":2,"o":225.58,"t":"2026-10-20T19:45:00Z","v":130,"vw":225.58},{"c":227.9,"h":227.9,"l":227.9,"n":1,"o":227.9,"t":"2026-10-21T14:15:00Z","v":100,"vw":227.9},{"c":228.12,"h":228.12,"l":228.12,"n":1,"o":228.12,"t":"2026-10-21T14:30:00Z","v":100,"vw":228.12},{"c":229.84,"h":229.84,"l":229.84,"n":3,"o":229.84,"t":"2026-10-21T15:00:00Z","v":341,"vw":229.84},{"c":231.07,"h":231.07,"l":230.43,"n":2,"o":230.43,"t":"2026-10-21T15:30:00Z","v":603,"vw":230.963864},{"c":232.18,"h":232.3099,"l":231.865,"n":6,"o":231.865,"t":"2026-10-21T17:00:00Z","v":1560,"vw":232.190894},{"c":231.28,"h":231.28,"l":231.28,"n":2,"o":231.28,"t":"2026-10-21T18:00:00Z","v":193,"vw":231.28},{"c":222.66,"h":222.67,"l":222.66,"n":3,"o":222.67,"t":"2026-10-22T13:45:00Z","v":400,"vw":222.665},{"c":222.73,"h":222.73,"l":222.73,"n":2,"o":222.73,"t":"2026-10-22T14:00:00Z","v":101,"vw":222.73},{"c":220.59,"h":220.76,"l":220.59,"n":4,"o":220.76,"t":"2026-10-22T16:15:00Z","v":620,"vw":220.731667},{"c":219.41,"h":219.41,"l":219.41,"n":1,"o":219.41,"t":"2026-10-22T16:30:00Z","v":100,"vw":219.41},{"c":217.53,"h":218.18,"l":217.53,"n":2,"o":218.18,"t":"2026-10-22T17:00:00Z","v":200,"vw":217.855},{"c":218.47,"h":218.47,"l":218.061,"n":3,"o":218.061,"t":"2026-10-22T17:30:00Z","v":240,"vw":218.246909},{"c":216.59,"h":216.59,"l":216.58,"n":3,"o":216.58,"t":"2026-10-22T18:00:00Z","v":218,"vw":216.584975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1450557103064067,"strike":254.09470752089138,"iv":0.4136768802228412,"gamma":0.006889693593314763,"theta":-0.07843844011142062,"vega":0.10683426183844011,"rho":0.015679483939872396,"breakevenPct":17.844666527170123},{"delta":0.15,"premium":1.9160596026490069,"strike":247.72626931567328,"iv":0.423001766004415,"gamma":0.008973068432671082,"theta":-0.10671390728476822,"vega":0.14166026490066227,"rho":0.02347654596932945,"breakevenPct":15.260320845063152},{"delta":0.2,"premium":2.8289615040286487,"strike":242.73500447627575,"iv":0.4315145926589078,"gamma":0.01048889883616831,"theta":-0.1301057296329454,"vega":0.16863822739480752,"rho":0.03122398260180482,"breakevenPct":13.377333201119338},{"delta":0.25,"premium":3.824932855863922,"strike":238.25872873769023,"iv":0.438855684870188,"gamma":0.011652730528200539,"theta":-0.1504727842435094,"vega":0.19124341987466428,"rho":0.038940551690876964,"breakevenPct":11.770470286510994},{"delta":0.3,"premium":4.893536404160476,"strike":233.98959881129272,"iv":0.44723120356612184,"gamma":0.012661664190193165,"theta":-0.16974576523031204,"vega":0.21160014858841011,"rho":0.04662012480848403,"breakevenPct":10.292781391316865},{"delta":0.35,"premium":6.156537890044576,"strike":230.27488855869242,"iv":0.45837533432392275,"gamma":0.013256017830609212,"theta":-0.18609049034175332,"vega":0.22593893016344724,"rho":0.05420067929658161,"breakevenPct":9.160822959849021},{"delta":0.4,"premium":7.555192878338279,"strike":226.56528189910978,"iv":0.4654511869436202,"gamma":0.013574777448071217,"theta":-0.1971919881305638,"vega":0.2351059347181009,"rho":0.061693182234284806,"breakevenPct":8.093852337341552},{"delta":0.45,"premium":9.14655172413793,"strike":222.92385057471265,"iv":0.4749852011494253,"gamma":0.013616954022988506,"theta":-0.20664123563218392,"vega":0.24075158045977013,"rho":0.06905746810582175,"breakevenPct":7.147330116279874},{"delta":0.5,"premium":10.925336322869954,"strike":219.304932735426,"iv":0.4864713004484305,"gamma":0.0134304932735426,"theta":-0.21435067264573993,"vega":0.243152466367713,"rho":0.07629593067534145,"breakevenPct":6.297737226232038},{"delta":0.55,"premium":12.943273542600899,"strike":215.56801195814649,"iv":0.4976073243647235,"gamma":0.013056801195814647,"theta":-0.2183865470852018,"vega":0.24128400597907323,"rho":0.08337094151173476,"breakevenPct":5.504079366890153},{"delta":0.6,"premium":15.34968051118211,"strike":211.61341853035142,"iv":0.5119658146964856,"gamma":0.012322683706070288,"theta":-0.21981277955271566,"vega":0.23517507987220446,"rho":0.09016916423533002,"breakevenPct":4.789278840913034},{"delta":0.65,"premium":18.176110124333928,"strike":207.35346358792185,"iv":0.5296447602131439,"gamma":0.011417761989342806,"theta":-0.21892966252220247,"vega":0.22546607460035523,"rho":0.09665899951694987,"breakevenPct":4.127417568796238},{"delta":0.7,"premium":21.549496981891345,"strike":202.63581488933602,"iv":0.5507334004024145,"gamma":0.010332595573440644,"theta":-0.21486841046277666,"vega":0.21173460764587526,"rho":0.10273930425803701,"breakevenPct":3.506769412820244},{"delta":0.75,"premium":26.198765432098767,"strike":196.87654320987653,"iv":0.591479012345679,"gamma":0.008775308641975309,"theta":-0.21250246913580248,"vega":0.19398024691358023,"rho":0.10784569519854839,"breakevenPct":2.994278887287179},{"delta":0.8,"premium":31.353475935828882,"strike":190.42780748663102,"iv":0.6194577540106951,"gamma":0.007394117647058823,"theta":-0.19759251336898395,"vega":0.17084010695187166,"rho":0.11254735024614823,"breakevenPct":2.39682507154526},{"delta":0.85,"premium":38.32188612099643,"strike":182.2419928825623,"iv":0.6593042704626334,"gamma":0.005803558718861212,"theta":-0.17699145907473313,"vega":0.1420366548042705,"rho":0.11582287361049456,"breakevenPct":1.8347472198895198},{"delta":0.9,"premium":48.147058823529406,"strike":171.22549019607843,"iv":0.714256862745098,"gamma":0.00399607843137255,"theta":-0.14745196078431375,"vega":0.10702352941176471,"rho":0.11683974592445824,"breakevenPct":1.2847079826436307}],"put":[{"delta":0.1,"premium":2.1645833333333337,"strike":172.52777777777777,"iv":0.6894872222222223,"gamma":0.004153888888888889,"theta":-0.12451055555555555,"vega":0.10702833333333335,"rho":-0.01961327406018259,"breakevenPct":21.3430008567134},{"delta":0.15,"premium":3.2923357664233572,"strike":183.13868613138686,"iv":0.6390481751824818,"gamma":0.005964963503649634,"theta":-0.15256058394160585,"vega":0.14208540145985402,"rho":-0.029381932260944276,"breakevenPct":16.96461038599959},{"delta":0.2,"premium":4.473262032085562,"strike":190.9625668449198,"iv":0.6039144385026738,"gamma":0.0076117647058823535,"theta":-0.17247914438502673,"vega":0.17064224598930483,"rho":-0.03917234079541465,"breakevenPct":13.897546141172624},{"delta":0.25,"premium":5.70952380952381,"strike":197.29761904761904,"iv":0.5764928571428571,"gamma":0.009059523809523809,"theta":-0.18641666666666667,"vega":0.19401190476190477,"rho":-0.04898491073805978,"breakevenPct":11.543425255969698},{"delta":0.3,"premium":7.110964083175802,"strike":202.45746691871454,"iv":0.5603018903591682,"gamma":0.01014234404536862,"theta":-0.19664196597353498,"vega":0.2116062381852552,"rho":-0.05887658657478397,"breakevenPct":9.80816157923323},{"delta":0.35,"premium":8.603375912408758,"strike":207.10766423357663,"iv":0.5477998175182482,"gamma":0.011063686131386861,"theta":-0.20381660583941608,"vega":0.22551131386861314,"rho":-0.06882889229968105,"breakevenPct":8.35020623243553},{"delta":0.4,"premium":10.057742998352555,"strike":211.50741350906097,"iv":0.5286593080724876,"gamma":0.011971334431630972,"theta":-0.2039859967051071,"vega":0.23527215815485997,"rho":-0.07874485490956472,"breakevenPct":6.990317876767902},{"delta":0.45,"premium":11.612269938650307,"strike":215.58282208588957,"iv":0.5122766871165644,"gamma":0.012658282208588957,"theta":-0.20135398773006136,"vega":0.24129141104294477,"rho":-0.08871448390150716,"breakevenPct":5.826422204515783},{"delta":0.5,"premium":13.337730061349692,"strike":219.41717791411043,"iv":0.4996233128834356,"gamma":0.013041717791411042,"theta":-0.19644601226993866,"vega":0.24320858895705522,"rho":-0.09877880273128296,"breakevenPct":4.852741191762899},{"delta":0.55,"premium":14.895555555555557,"strike":222.94444444444446,"iv":0.4789144444444444,"gamma":0.013453333333333335,"theta":-0.18439333333333333,"vega":0.24067333333333332,"rho":-0.10871474639034814,"breakevenPct":3.9434466554832253},{"delta":0.6,"premium":16.656045519203413,"strike":226.45092460881935,"iv":0.4613891891891892,"gamma":0.013641963015647227,"theta":-0.17130568990042674,"vega":0.23507268847795165,"rho":-0.11878516472929547,"breakevenPct":3.137319779483854},{"delta":0.65,"premium":18.755,"strike":230.00746268656715,"iv":0.45058119402985075,"gamma":0.013498805970149253,"theta":-0.15856776119402985,"vega":0.22617074626865674,"rho":-0.129084666668541,"breakevenPct":2.464350761084463},{"delta":0.7,"premium":21.255,"strike":233.73880597014926,"iv":0.44117820895522386,"gamma":0.01290179104477612,"theta":-0.14244835820895524,"vega":0.21154388059701495,"rho":-0.13967133491083814,"breakevenPct":1.8958373100562103},{"delta":0.75,"premium":24.09138211382114,"strike":237.6910569105691,"iv":0.43207967479674797,"gamma":0.012000325203252032,"theta":-0.12392146341463414,"vega":0.19309089430894308,"rho":-0.1504814923762825,"breakevenPct":1.3806386274768174},{"delta":0.8,"premium":27.482307692307696,"strike":242.0769230769231,"iv":0.42409230769230766,"gamma":0.010776923076923076,"theta":-0.10293846153846152,"vega":0.17020153846153843,"rho":-0.16169596234271702,"breakevenPct":0.9212727343758356},{"delta":0.85,"premium":31.68076923076923,"strike":247.15384615384616,"iv":0.41595076923076924,"gamma":0.00916769230769231,"theta":-0.0785169230769231,"vega":0.14167846153846156,"rho":-0.1735233602569327,"breakevenPct":0.5156854318865485},{"delta":0.9,"premium":37.58111111111112,"strike":253.82539682539684,"iv":0.4107530158730159,"gamma":0.006975873015873014,"theta":-0.05062857142857141,"vega":0.10686761904761903,"rho":-0.18666318539889135,"breakevenPct":0.15961691939345848}]},"raw":{"call":[{"delta":0.1,"premium":1.1450557103064067,"strike":254.09470752089138,"iv":0.4136768802228412,"gamma":0.006889693593314763,"theta":-0.07843844011142062,"vega":0.10683426183844011,"rho":0.015679483939872396,"breakevenPct":17.844666527170123},{"delta":0.15,"premium":1.9160596026490069,"strike":247.72626931567328,"iv":0.423001766004415,"gamma":0.008973068432671082,"theta":-0.10671390728476822,"vega":0.14166026490066227,"rho":0.02347654596932945,"breakevenPct":15.260320845063152},{"delta":0.2,"premium":2.8289615040286487,"strike":242.73500447627575,"iv":0.4315145926589078,"gamma":0.01048889883616831,"theta":-0.1301057296329454,"vega":0.16863822739480752,"rho":0.03122398260180482,"breakevenPct":13.377333201119338},{"delta":0.25,"premium":3.824932855863922,"strike":238.25872873769023,"iv":0.438855684870188,"gamma":0.011652730528200539,"theta":-0.1504727842435094,"vega":0.19124341987466428,"rho":0.038940551690876964,"breakevenPct":11.770470286510994},{"delta":0.3,"premium":4.893536404160476,"strike":233.98959881129272,"iv":0.44723120356612184,"gamma":0.012661664190193165,"theta":-0.16974576523031204,"vega":0.21160014858841011,"rho":0.04662012480848403,"breakevenPct":10.292781391316865},{"delta":0.35,"premium":6.156537890044576,"strike":230.27488855869242,"iv":0.45837533432392275,"gamma":0.013256017830609212,"theta":-0.18609049034175332,"vega":0.22593893016344724,"rho":0.05420067929658161,"breakevenPct":9.160822959849021},{"delta":0.4,"premium":7.555192878338279,"strike":226.56528189910978,"iv":0.4654511869436202,"gamma":0.013574777448071217,"theta":-0.1971919881305638,"vega":0.2351059347181009,"rho":0.061693182234284806,"breakevenPct":8.093852337341552},{"delta":0.45,"premium":9.14655172413793,"strike":222.92385057471265,"iv":0.4749852011494253,"gamma":0.013616954022988506,"theta":-0.20664123563218392,"vega":0.24075158045977013,"rho":0.06905746810582175,"breakevenPct":7.147330116279874},{"delta":0.5,"premium":10.925336322869954,"strike":219.304932735426,"iv":0.4864713004484305,"gamma":0.0134304932735426,"theta":-0.21435067264573993,"vega":0.243152466367713,"rho":0.07629593067534145,"breakevenPct":6.297737226232038},{"delta":0.55,"premium":12.943273542600899,"strike":215.56801195814649,"iv":0.4976073243647235,"gamma":0.013056801195814647,"theta":-0.2183865470852018,"vega":0.24128400597907323,"rho":0.08337094151173476,"breakevenPct":5.504079366890153},{"delta":0.6,"premium":15.34968051118211,"strike":211.61341853035142,"iv":0.5119658146964856,"gamma":0.012322683706070288,"theta":-0.21981277955271566,"vega":0.23517507987220446,"rho":0.09016916423533002,"breakevenPct":4.789278840913034},{"delta":0.65,"premium":18.176110124333928,"strike":207.35346358792185,"iv":0.5296447602131439,"gamma":0.011417761989342806,"theta":-0.21892966252220247,"vega":0.22546607460035523,"rho":0.09665899951694987,"breakevenPct":4.127417568796238},{"delta":0.7,"premium":21.549496981891345,"strike":202.63581488933602,"iv":0.5507334004024145,"gamma":0.010332595573440644,"theta":-0.21486841046277666,"vega":0.21173460764587526,"rho":0.10273930425803701,"breakevenPct":3.506769412820244},{"delta":0.75,"premium":26.198765432098767,"strike":196.87654320987653,"iv":0.591479012345679,"gamma":0.008775308641975309,"theta":-0.21250246913580248,"vega":0.19398024691358023,"rho":0.10784569519854839,"breakevenPct":2.994278887287179},{"delta":0.8,"premium":31.353475935828882,"strike":190.42780748663102,"iv":0.6194577540106951,"gamma":0.007394117647058823,"theta":-0.19759251336898395,"vega":0.17084010695187166,"rho":0.11254735024614823,"breakevenPct":2.39682507154526},{"delta":0.85,"premium":38.32188612099643,"strike":182.2419928825623,"iv":0.6593042704626334,"gamma":0.005803558718861212,"theta":-0.17699145907473313,"vega":0.1420366548042705,"rho":0.11582287361049456,"breakevenPct":1.8347472198895198},{"delta":0.9,"premium":48.147058823529406,"strike":171.22549019607843,"iv":0.714256862745098,"gamma":0.00399607843137255,"theta":-0.14745196078431375,"vega":0.10702352941176471,"rho":0.11683974592445824,"breakevenPct":1.2847079826436307}],"put":[{"delta":0.1,"premium":2.1645833333333337,"strike":172.52777777777777,"iv":0.6894872222222223,"gamma":0.004153888888888889,"theta":-0.12451055555555555,"vega":0.10702833333333335,"rho":-0.01961327406018259,"breakevenPct":21.3430008567134},{"delta":0.15,"premium":3.2923357664233572,"strike":183.13868613138686,"iv":0.6390481751824818,"gamma":0.005964963503649634,"theta":-0.15256058394160585,"vega":0.14208540145985402,"rho":-0.029381932260944276,"breakevenPct":16.96461038599959},{"delta":0.2,"premium":4.473262032085562,"strike":190.9625668449198,"iv":0.6039144385026738,"gamma":0.0076117647058823535,"theta":-0.17247914438502673,"vega":0.17064224598930483,"rho":-0.03917234079541465,"breakevenPct":13.897546141172624},{"delta":0.25,"premium":5.70952380952381,"strike":197.29761904761904,"iv":0.5764928571428571,"gamma":0.009059523809523809,"theta":-0.18641666666666667,"vega":0.19401190476190477,"rho":-0.04898491073805978,"breakevenPct":11.543425255969698},{"delta":0.3,"premium":7.110964083175802,"strike":202.45746691871454,"iv":0.5603018903591682,"gamma":0.01014234404536862,"theta":-0.19664196597353498,"vega":0.2116062381852552,"rho":-0.05887658657478397,"breakevenPct":9.80816157923323},{"delta":0.35,"premium":8.603375912408758,"strike":207.10766423357663,"iv":0.5477998175182482,"gamma":0.011063686131386861,"theta":-0.20381660583941608,"vega":0.22551131386861314,"rho":-0.06882889229968105,"breakevenPct":8.35020623243553},{"delta":0.4,"premium":10.057742998352555,"strike":211.50741350906097,"iv":0.5286593080724876,"gamma":0.011971334431630972,"theta":-0.2039859967051071,"vega":0.23527215815485997,"rho":-0.07874485490956472,"breakevenPct":6.990317876767902},{"delta":0.45,"premium":11.612269938650307,"strike":215.58282208588957,"iv":0.5122766871165644,"gamma":0.012658282208588957,"theta":-0.20135398773006136,"vega":0.24129141104294477,"rho":-0.08871448390150716,"breakevenPct":5.826422204515783},{"delta":0.5,"premium":13.337730061349692,"strike":219.41717791411043,"iv":0.4996233128834356,"gamma":0.013041717791411042,"theta":-0.19644601226993866,"vega":0.24320858895705522,"rho":-0.09877880273128296,"breakevenPct":4.852741191762899},{"delta":0.55,"premium":14.895555555555557,"strike":222.94444444444446,"iv":0.4789144444444444,"gamma":0.013453333333333335,"theta":-0.18439333333333333,"vega":0.24067333333333332,"rho":-0.10871474639034814,"breakevenPct":3.9434466554832253},{"delta":0.6,"premium":16.656045519203413,"strike":226.45092460881935,"iv":0.4613891891891892,"gamma":0.013641963015647227,"theta":-0.17130568990042674,"vega":0.23507268847795165,"rho":-0.11878516472929547,"breakevenPct":3.137319779483854},{"delta":0.65,"premium":18.755,"strike":230.00746268656715,"iv":0.45058119402985075,"gamma":0.013498805970149253,"theta":-0.15856776119402985,"vega":0.22617074626865674,"rho":-0.129084666668541,"breakevenPct":2.464350761084463},{"delta":0.7,"premium":21.255,"strike":233.73880597014926,"iv":0.44117820895522386,"gamma":0.01290179104477612,"theta":-0.14244835820895524,"vega":0.21154388059701495,"rho":-0.13967133491083814,"breakevenPct":1.8958373100562103},{"delta":0.75,"premium":24.09138211382114,"strike":237.6910569105691,"iv":0.43207967479674797,"gamma":0.012000325203252032,"theta":-0.12392146341463414,"vega":0.19309089430894308,"rho":-0.1504814923762825,"breakevenPct":1.3806386274768174},{"delta":0.8,"premium":27.482307692307696,"strike":242.0769230769231,"iv":0.42409230769230766,"gamma":0.010776923076923076,"theta":-0.10293846153846152,"vega":0.17020153846153843,"rho":-0.16169596234271702,"breakevenPct":0.9212727343758356},{"delta":0.85,"premium":31.68076923076923,"strike":247.15384615384616,"iv":0.41595076923076924,"gamma":0.00916769230769231,"theta":-0.0785169230769231,"vega":0.14167846153846156,"rho":-0.1735233602569327,"breakevenPct":0.5156854318865485},{"delta":0.9,"premium":37.58111111111112,"strike":253.82539682539684,"iv":0.4107530158730159,"gamma":0.006975873015873014,"theta":-0.05062857142857141,"vega":0.10686761904761903,"rho":-0.18666318539889135,"breakevenPct":0.15961691939345848}]}},"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"}}