{"symbol":"QQQP","url":"https://intraalpha.com/companies/QQQP","capturedAt":"2026-10-23T00:22:01.816Z","state":"ready","quote":{"symbol":"QQQP","last_price":208.4417,"prev_close":222.0051,"regular_close":208.4417,"change":-13.5634,"change_pct":-6.1095,"regular_change":-13.5634,"regular_change_pct":-6.1095,"extended_change":0,"extended_change_pct":0,"bid":202.4,"ask":213.17,"bid_size":100,"ask_size":100,"volume":1131,"vwap":211.683,"open":214.01,"high":214.01,"low":208.4417,"close":208.4417,"trade_count":22,"last_trade_at":"2026-10-22T20:00:00.664998772Z","last_quote_at":"2026-10-22T23:59:57.066725967Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20400000,"net_expense_ratio":null,"portfolio_turnover":2.63,"dividend_yield":0,"inception_date":"2024-09-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:59.921516+00:00"},"optionObservedAt":"2026-10-22T19:59:40.653Z","bars":[{"c":222.06,"h":222.16,"l":222.06,"n":3,"o":222.16,"t":"2026-10-16T13:30:00Z","v":500,"vw":222.098},{"c":218.66,"h":218.66,"l":218.66,"n":2,"o":218.66,"t":"2026-10-16T14:10:00Z","v":101,"vw":218.66},{"c":217.28,"h":217.28,"l":217.28,"n":2,"o":217.28,"t":"2026-10-20T16:25:00Z","v":200,"vw":217.28},{"c":217.23,"h":217.24,"l":217.23,"n":2,"o":217.24,"t":"2026-10-20T17:00:00Z","v":400,"vw":217.235},{"c":221,"h":221,"l":221,"n":1,"o":221,"t":"2026-10-21T19:15:00Z","v":200,"vw":221},{"c":221.57,"h":221.57,"l":221.57,"n":2,"o":221.57,"t":"2026-10-21T19:55:00Z","v":400,"vw":221.57},{"c":214,"h":214.01,"l":214,"n":2,"o":214.01,"t":"2026-10-22T13:45:00Z","v":400,"vw":214.005},{"c":210.28,"h":210.49,"l":210.28,"n":3,"o":210.49,"t":"2026-10-22T15:40:00Z","v":500,"vw":210.444},{"c":208.59,"h":208.59,"l":208.59,"n":1,"o":208.59,"t":"2026-10-22T19:55:00Z","v":100,"vw":208.59}],"history":[{"c":25.6299,"h":25.69,"l":25.589,"n":31,"o":25.69,"t":"2024-10-21T04:00:00Z","v":2988,"vw":25.612644},{"c":25.7143,"h":25.83,"l":25.5,"n":28,"o":25.5,"t":"2024-10-22T04:00:00Z","v":3250,"vw":25.62853},{"c":24.9015,"h":25.43,"l":24.669,"n":105,"o":25.43,"t":"2024-10-23T04:00:00Z","v":43130,"vw":24.849958},{"c":25.31,"h":25.39,"l":25.0201,"n":491,"o":25.23,"t":"2024-10-24T04:00:00Z","v":127173,"vw":25.313387},{"c":25.5898,"h":26.06,"l":25.5898,"n":36,"o":26.06,"t":"2024-10-25T04:00:00Z","v":920,"vw":25.852565},{"c":25.5916,"h":25.79,"l":25.5916,"n":41,"o":25.783,"t":"2024-10-28T04:00:00Z","v":9173,"vw":25.778963},{"c":26.0604,"h":26.2,"l":25.979,"n":97,"o":25.979,"t":"2024-10-29T04:00:00Z","v":15540,"vw":26.064938},{"c":25.6609,"h":26.011,"l":25.66,"n":43,"o":25.9,"t":"2024-10-30T04:00:00Z","v":2761,"vw":25.889435},{"c":24.4909,"h":25.05,"l":24.406,"n":51,"o":25.05,"t":"2024-10-31T04:00:00Z","v":5344,"vw":24.480072},{"c":24.7553,"h":24.945,"l":24.68,"n":42,"o":24.73,"t":"2024-11-01T04:00:00Z","v":8682,"vw":24.818163},{"c":24.5799,"h":24.92,"l":24.5799,"n":54,"o":24.71,"t":"2024-11-04T05:00:00Z","v":11263,"vw":24.762774},{"c":25.2006,"h":25.24,"l":24.84,"n":139,"o":24.89,"t":"2024-11-05T05:00:00Z","v":45509,"vw":25.045788},{"c":26.5928,"h":26.5928,"l":26.16,"n":51,"o":26.209,"t":"2024-11-06T05:00:00Z","v":5985,"vw":26.258526},{"c":27.42,"h":27.43,"l":27.1001,"n":127,"o":27.14,"t":"2024-11-07T05:00:00Z","v":20445,"vw":27.345162},{"c":27.4356,"h":27.4356,"l":27.31,"n":97,"o":27.381,"t":"2024-11-08T05:00:00Z","v":19248,"vw":27.351706},{"c":27.3729,"h":27.5896,"l":27.1801,"n":31,"o":27.5896,"t":"2024-11-11T05:00:00Z","v":5498,"vw":27.465522},{"c":27.3054,"h":27.41,"l":27.2599,"n":42,"o":27.39,"t":"2024-11-12T05:00:00Z","v":2377,"vw":27.34949},{"c":27.22,"h":27.48,"l":27.17,"n":51,"o":27.195,"t":"2024-11-13T05:00:00Z","v":3336,"vw":27.3228},{"c":26.8379,"h":27.1,"l":26.8379,"n":35,"o":27.09,"t":"2024-11-14T05:00:00Z","v":1524,"vw":27.050487},{"c":25.6175,"h":26.27,"l":25.4301,"n":28,"o":26.27,"t":"2024-11-15T05:00:00Z","v":1584,"vw":25.756364},{"c":25.9413,"h":26.075,"l":25.88,"n":15,"o":26.075,"t":"2024-11-18T05:00:00Z","v":1035,"vw":25.980724},{"c":26.2992,"h":26.2992,"l":25.75,"n":51,"o":25.75,"t":"2024-11-19T05:00:00Z","v":6714,"vw":26.060934},{"c":26.22,"h":26.22,"l":25.81,"n":50,"o":25.94,"t":"2024-11-20T05:00:00Z","v":5461,"vw":25.924838},{"c":26.41,"h":26.54,"l":25.925,"n":45,"o":26.03,"t":"2024-11-21T05:00:00Z","v":2986,"vw":26.21258},{"c":26.56,"h":26.57,"l":26.29,"n":315,"o":26.52,"t":"2024-11-22T05:00:00Z","v":102087,"vw":26.547131},{"c":26.5862,"h":27.01,"l":26.33,"n":177,"o":26.89,"t":"2024-11-25T05:00:00Z","v":30770,"vw":26.608345},{"c":26.8723,"h":26.8723,"l":26.68,"n":70,"o":26.75,"t":"2024-11-26T05:00:00Z","v":10817,"vw":26.759118},{"c":26.4111,"h":26.48,"l":26.4111,"n":23,"o":26.43,"t":"2024-11-27T05:00:00Z","v":1059,"vw":26.450279},{"c":26.8813,"h":26.8813,"l":26.5,"n":11,"o":26.5,"t":"2024-11-29T05:00:00Z","v":441,"vw":26.605714},{"c":27.4471,"h":27.479,"l":27.15,"n":28,"o":27.16,"t":"2024-12-02T05:00:00Z","v":2515,"vw":27.347763},{"c":27.5931,"h":27.5931,"l":27.425,"n":18,"o":27.44,"t":"2024-12-03T05:00:00Z","v":807,"vw":27.503158},{"c":28.2366,"h":28.26,"l":27.9,"n":28,"o":27.9,"t":"2024-12-04T05:00:00Z","v":4538,"vw":28.052601},{"c":28.055,"h":28.3,"l":28.05,"n":226,"o":28.21,"t":"2024-12-05T05:00:00Z","v":42663,"vw":28.202732},{"c":28.5586,"h":28.5586,"l":28.43,"n":24,"o":28.4899,"t":"2024-12-06T05:00:00Z","v":2332,"vw":28.51128},{"c":28.0929,"h":28.18,"l":28.02,"n":32,"o":28.1701,"t":"2024-12-09T05:00:00Z","v":1834,"vw":28.082262},{"c":27.8702,"h":28.24,"l":27.77,"n":259,"o":28.24,"t":"2024-12-10T05:00:00Z","v":29488,"vw":27.842389},{"c":28.8672,"h":28.93,"l":28.67,"n":94,"o":28.67,"t":"2024-12-11T05:00:00Z","v":9754,"vw":28.874402},{"c":28.5425,"h":28.7199,"l":28.52,"n":24,"o":28.52,"t":"2024-12-12T05:00:00Z","v":1072,"vw":28.640899},{"c":28.9179,"h":29.06,"l":28.709,"n":86,"o":28.96,"t":"2024-12-13T05:00:00Z","v":5611,"vw":28.890398},{"c":29.6677,"h":29.68,"l":29.16,"n":57,"o":29.24,"t":"2024-12-16T05:00:00Z","v":3663,"vw":29.393515},{"c":29.4582,"h":29.4675,"l":29.4211,"n":23,"o":29.4496,"t":"2024-12-17T05:00:00Z","v":1026,"vw":29.443279},{"c":27.47,"h":29.5,"l":27.4,"n":53,"o":29.4,"t":"2024-12-18T05:00:00Z","v":3734,"vw":28.710738},{"c":27.2441,"h":27.8996,"l":27.19,"n":93,"o":27.8996,"t":"2024-12-19T05:00:00Z","v":23123,"vw":27.574862},{"c":27.6336,"h":28.185,"l":26.92,"n":37,"o":26.92,"t":"2024-12-20T05:00:00Z","v":4242,"vw":27.655912},{"c":28.1947,"h":28.1947,"l":27.48,"n":182,"o":27.78,"t":"2024-12-23T05:00:00Z","v":37879,"vw":27.835283},{"c":28.88,"h":28.88,"l":28.471,"n":21,"o":28.471,"t":"2024-12-24T05:00:00Z","v":1276,"vw":28.713491},{"c":28.82,"h":28.83,"l":28.8,"n":18,"o":28.8,"t":"2024-12-26T05:00:00Z","v":1831,"vw":28.812658},{"c":28.09,"h":28.4101,"l":27.775,"n":42,"o":28.4101,"t":"2024-12-27T05:00:00Z","v":3197,"vw":27.987969},{"c":27.38,"h":27.39,"l":27.05,"n":54,"o":27.05,"t":"2024-12-30T05:00:00Z","v":4390,"vw":27.180202},{"c":26.9094,"h":27.2661,"l":26.9094,"n":24,"o":27.2661,"t":"2024-12-31T05:00:00Z","v":785,"vw":27.103577},{"c":26.7923,"h":27.0565,"l":26.65,"n":23,"o":27.049,"t":"2025-01-02T05:00:00Z","v":1138,"vw":26.78473},{"c":27.68,"h":27.68,"l":27.464,"n":31,"o":27.464,"t":"2025-01-03T05:00:00Z","v":2756,"vw":27.667957},{"c":28.2486,"h":28.6,"l":28.14,"n":54,"o":28.23,"t":"2025-01-06T05:00:00Z","v":7701,"vw":28.384747},{"c":27.28,"h":28.21,"l":27.28,"n":68,"o":28.21,"t":"2025-01-07T05:00:00Z","v":12688,"vw":27.398071},{"c":27.3,"h":27.3501,"l":26.979,"n":109,"o":27.29,"t":"2025-01-08T05:00:00Z","v":15131,"vw":27.265414},{"c":26.46,"h":26.68,"l":26.12,"n":39,"o":26.68,"t":"2025-01-10T05:00:00Z","v":1233,"vw":26.368358},{"c":26.24,"h":26.28,"l":25.67,"n":43,"o":25.67,"t":"2025-01-13T05:00:00Z","v":2150,"vw":26.059332},{"c":26.16,"h":26.675,"l":25.9,"n":88,"o":26.63,"t":"2025-01-14T05:00:00Z","v":11905,"vw":26.180184},{"c":27.42,"h":27.5012,"l":27,"n":26,"o":27,"t":"2025-01-15T05:00:00Z","v":1381,"vw":27.29493},{"c":27.0425,"h":27.45,"l":27.0401,"n":31,"o":27.43,"t":"2025-01-16T05:00:00Z","v":4102,"vw":27.241433},{"c":27.8886,"h":28.01,"l":27.72,"n":39,"o":27.73,"t":"2025-01-17T05:00:00Z","v":6036,"vw":27.908519},{"c":28.2047,"h":28.3599,"l":27.95,"n":171,"o":28.175,"t":"2025-01-21T05:00:00Z","v":74705,"vw":28.053261},{"c":28.9381,"h":29.09,"l":28.79,"n":55,"o":28.79,"t":"2025-01-22T05:00:00Z","v":13497,"vw":28.980625},{"c":29.0138,"h":29.05,"l":28.64,"n":42,"o":28.64,"t":"2025-01-23T05:00:00Z","v":7585,"vw":28.722648},{"c":28.7409,"h":29.12,"l":28.63,"n":67,"o":29.05,"t":"2025-01-24T05:00:00Z","v":6246,"vw":28.706913},{"c":27.0451,"h":27.1517,"l":26.833,"n":50,"o":27.08,"t":"2025-01-27T05:00:00Z","v":2414,"vw":26.961991},{"c":27.8776,"h":27.91,"l":26.8199,"n":22,"o":26.8199,"t":"2025-01-28T05:00:00Z","v":1907,"vw":27.767499},{"c":27.72,"h":27.92,"l":27.55,"n":32,"o":27.79,"t":"2025-01-29T05:00:00Z","v":1436,"vw":27.666154},{"c":28.0118,"h":28.27,"l":27.75,"n":81,"o":28.02,"t":"2025-01-30T05:00:00Z","v":8122,"vw":28.009374},{"c":27.89,"h":28.7701,"l":27.89,"n":39,"o":28.7701,"t":"2025-01-31T05:00:00Z","v":3676,"vw":28.449011},{"c":27.4736,"h":27.73,"l":26.75,"n":43,"o":27.14,"t":"2025-02-03T05:00:00Z","v":3240,"vw":27.249243},{"c":28.1363,"h":28.1363,"l":27.59,"n":17,"o":27.59,"t":"2025-02-04T05:00:00Z","v":1688,"vw":28.038731},{"c":28.3406,"h":28.3406,"l":27.76,"n":48,"o":27.9,"t":"2025-02-05T05:00:00Z","v":4506,"vw":27.979556},{"c":28.63,"h":28.65,"l":28.4,"n":27,"o":28.48,"t":"2025-02-06T05:00:00Z","v":2539,"vw":28.494091},{"c":27.9238,"h":28.86,"l":27.87,"n":32,"o":28.86,"t":"2025-02-07T05:00:00Z","v":4609,"vw":28.456507},{"c":28.5799,"h":28.65,"l":28.444,"n":19,"o":28.444,"t":"2025-02-10T05:00:00Z","v":1336,"vw":28.557433},{"c":28.4142,"h":28.6015,"l":28.4142,"n":25,"o":28.494,"t":"2025-02-11T05:00:00Z","v":1584,"vw":28.537942},{"c":28.4669,"h":28.4899,"l":28.28,"n":15,"o":28.28,"t":"2025-02-12T05:00:00Z","v":915,"vw":28.442091},{"c":29.2711,"h":29.2711,"l":29.02,"n":15,"o":29.02,"t":"2025-02-13T05:00:00Z","v":990,"vw":29.061375},{"c":29.46,"h":29.5,"l":29.32,"n":21,"o":29.32,"t":"2025-02-14T05:00:00Z","v":1095,"vw":29.431288},{"c":29.5718,"h":30.21,"l":29.39,"n":35,"o":30.21,"t":"2025-02-18T05:00:00Z","v":2677,"vw":29.552473},{"c":29.5975,"h":29.5975,"l":29.5975,"n":18,"o":29.5975,"t":"2025-02-19T05:00:00Z","v":216,"vw":29.5975},{"c":29.3313,"h":29.5,"l":29.1001,"n":28,"o":29.4301,"t":"2025-02-20T05:00:00Z","v":1231,"vw":29.301339},{"c":28.174,"h":29,"l":28.149,"n":27,"o":29,"t":"2025-02-21T05:00:00Z","v":1178,"vw":28.477497},{"c":27.4853,"h":28.09,"l":27.4853,"n":31,"o":28.08,"t":"2025-02-24T05:00:00Z","v":2769,"vw":28.080049},{"c":26.8254,"h":27.37,"l":26.42,"n":76,"o":27.37,"t":"2025-02-25T05:00:00Z","v":13727,"vw":26.965901},{"c":26.8875,"h":27.267,"l":26.66,"n":26,"o":27.18,"t":"2025-02-26T05:00:00Z","v":1095,"vw":26.98123},{"c":25.4285,"h":26.9,"l":25.41,"n":37,"o":26.9,"t":"2025-02-27T05:00:00Z","v":3810,"vw":25.967885},{"c":26.26,"h":26.26,"l":25.21,"n":42,"o":25.33,"t":"2025-02-28T05:00:00Z","v":7294,"vw":25.654924},{"c":25.0463,"h":26.36,"l":24.88,"n":53,"o":26.36,"t":"2025-03-03T05:00:00Z","v":5317,"vw":25.628879},{"c":24.8871,"h":25,"l":24.19,"n":68,"o":24.77,"t":"2025-03-04T05:00:00Z","v":21266,"vw":24.62997},{"c":25.58,"h":25.62,"l":24.59,"n":38,"o":25.02,"t":"2025-03-05T05:00:00Z","v":6215,"vw":25.003955},{"c":24.0968,"h":24.72,"l":24.0968,"n":40,"o":24.57,"t":"2025-03-06T05:00:00Z","v":3018,"vw":24.373982},{"c":24.5244,"h":24.5244,"l":23.3,"n":35,"o":24.32,"t":"2025-03-07T05:00:00Z","v":4703,"vw":24.041549},{"c":22.5,"h":23.47,"l":22.01,"n":58,"o":23.43,"t":"2025-03-10T04:00:00Z","v":9383,"vw":22.552891},{"c":22.32,"h":22.6922,"l":22.16,"n":40,"o":22.46,"t":"2025-03-11T04:00:00Z","v":2984,"vw":22.381982},{"c":22.9263,"h":23.28,"l":22.656,"n":41,"o":23.18,"t":"2025-03-12T04:00:00Z","v":9063,"vw":23.049981},{"c":21.98,"h":22.39,"l":21.815,"n":37,"o":22.39,"t":"2025-03-13T04:00:00Z","v":4057,"vw":22.179702},{"c":23.2169,"h":23.2169,"l":22.49,"n":28,"o":22.69,"t":"2025-03-14T04:00:00Z","v":3960,"vw":22.78276},{"c":23.46,"h":23.799,"l":23.15,"n":82,"o":23.15,"t":"2025-03-17T04:00:00Z","v":80746,"vw":23.475454},{"c":22.5935,"h":22.74,"l":22.51,"n":36,"o":22.74,"t":"2025-03-18T04:00:00Z","v":7055,"vw":22.598797},{"c":23.25,"h":23.33,"l":22.74,"n":27,"o":22.74,"t":"2025-03-19T04:00:00Z","v":3176,"vw":23.017295},{"c":23.11,"h":23.42,"l":23.04,"n":14,"o":23.4099,"t":"2025-03-20T04:00:00Z","v":1213,"vw":23.372922},{"c":23.28,"h":23.28,"l":22.61,"n":28,"o":22.66,"t":"2025-03-21T04:00:00Z","v":6099,"vw":22.688236},{"c":24.37,"h":24.41,"l":24.22,"n":52,"o":24.261,"t":"2025-03-24T04:00:00Z","v":15140,"vw":24.25548},{"c":24.64,"h":24.64,"l":24.5,"n":40,"o":24.59,"t":"2025-03-25T04:00:00Z","v":5626,"vw":24.565357},{"c":23.64,"h":24.28,"l":23.64,"n":9,"o":24.28,"t":"2025-03-26T04:00:00Z","v":1143,"vw":24.166843},{"c":23.31,"h":23.5501,"l":23.26,"n":14,"o":23.26,"t":"2025-03-27T04:00:00Z","v":2885,"vw":23.475596},{"c":21.98,"h":23.19,"l":21.907,"n":90,"o":23.19,"t":"2025-03-28T04:00:00Z","v":23915,"vw":22.10839},{"c":21.97,"h":22.05,"l":21.085,"n":49,"o":21.18,"t":"2025-03-31T04:00:00Z","v":5489,"vw":21.485564},{"c":22.33,"h":22.419,"l":21.64,"n":43,"o":21.851,"t":"2025-04-01T04:00:00Z","v":6998,"vw":22.090185},{"c":22.65,"h":22.88,"l":22.461,"n":23,"o":22.88,"t":"2025-04-02T04:00:00Z","v":2396,"vw":22.742927},{"c":20.25,"h":20.741,"l":20.25,"n":37,"o":20.6904,"t":"2025-04-03T04:00:00Z","v":1294,"vw":20.625312},{"c":17.63,"h":19.19,"l":17.63,"n":227,"o":18.9518,"t":"2025-04-04T04:00:00Z","v":222540,"vw":18.606116},{"c":17.69,"h":18.19,"l":16.5,"n":62,"o":16.59,"t":"2025-04-07T04:00:00Z","v":11655,"vw":17.369863},{"c":17.06,"h":19.365,"l":16.62,"n":40,"o":19.18,"t":"2025-04-08T04:00:00Z","v":3556,"vw":17.89976},{"c":21.58,"h":21.58,"l":17.06,"n":60,"o":17.06,"t":"2025-04-09T04:00:00Z","v":14160,"vw":19.624411},{"c":19.95,"h":20.69,"l":18.97,"n":92,"o":20.69,"t":"2025-04-10T04:00:00Z","v":8265,"vw":19.581844},{"c":20.56,"h":20.79,"l":19.39,"n":185,"o":19.93,"t":"2025-04-11T04:00:00Z","v":61004,"vw":20.415895},{"c":20.99,"h":21.64,"l":20.63,"n":51,"o":21.64,"t":"2025-04-14T04:00:00Z","v":7546,"vw":21.486656},{"c":20.96,"h":21.21,"l":20.82,"n":65,"o":21.08,"t":"2025-04-15T04:00:00Z","v":16757,"vw":20.922565},{"c":19.65,"h":20.37,"l":19.07,"n":171,"o":19.95,"t":"2025-04-16T04:00:00Z","v":107520,"vw":20.10848},{"c":19.66,"h":19.6796,"l":19.57,"n":30,"o":19.6796,"t":"2025-04-17T04:00:00Z","v":2374,"vw":19.585256},{"c":18.59,"h":18.94,"l":18.12,"n":49,"o":18.94,"t":"2025-04-21T04:00:00Z","v":9266,"vw":18.503357},{"c":19.66,"h":19.74,"l":19,"n":26,"o":19.14,"t":"2025-04-22T04:00:00Z","v":2957,"vw":19.426262},{"c":20.52,"h":21.35,"l":20.5101,"n":62,"o":20.97,"t":"2025-04-23T04:00:00Z","v":9731,"vw":20.851689},{"c":21.79,"h":21.79,"l":21.1799,"n":31,"o":21.1799,"t":"2025-04-24T04:00:00Z","v":4974,"vw":21.371855},{"c":22.2,"h":22.2,"l":21.74,"n":18,"o":21.74,"t":"2025-04-25T04:00:00Z","v":563,"vw":21.947668},{"c":22.18,"h":22.18,"l":21.6501,"n":19,"o":21.71,"t":"2025-04-28T04:00:00Z","v":1225,"vw":21.703138},{"c":22.45,"h":22.62,"l":22.3079,"n":89,"o":22.4196,"t":"2025-04-29T04:00:00Z","v":18662,"vw":22.351156},{"c":22.46,"h":22.511,"l":21.94,"n":47,"o":21.95,"t":"2025-04-30T04:00:00Z","v":9284,"vw":22.063551},{"c":22.94,"h":23.311,"l":22.94,"n":36,"o":23.31,"t":"2025-05-01T04:00:00Z","v":2474,"vw":23.300824},{"c":23.65,"h":23.65,"l":23.65,"n":14,"o":23.65,"t":"2025-05-02T04:00:00Z","v":285,"vw":23.65},{"c":23.47,"h":23.62,"l":23.45,"n":53,"o":23.49,"t":"2025-05-05T04:00:00Z","v":8048,"vw":23.567365},{"c":22.99,"h":23.101,"l":22.99,"n":23,"o":23.101,"t":"2025-05-06T04:00:00Z","v":2035,"vw":23.100333},{"c":23.1952,"h":23.2,"l":23.1952,"n":13,"o":23.2,"t":"2025-05-07T04:00:00Z","v":1149,"vw":23.2},{"c":23.62,"h":24,"l":23.4599,"n":16,"o":23.4599,"t":"2025-05-08T04:00:00Z","v":1521,"vw":23.879276},{"c":23.55,"h":23.78,"l":23.54,"n":21,"o":23.78,"t":"2025-05-09T04:00:00Z","v":2430,"vw":23.732353},{"c":25.39,"h":25.39,"l":24.94,"n":28,"o":25,"t":"2025-05-12T04:00:00Z","v":5070,"vw":25.019288},{"c":26.16,"h":26.339,"l":26.1399,"n":33,"o":26.1399,"t":"2025-05-13T04:00:00Z","v":2812,"vw":26.277204},{"c":26.45,"h":26.45,"l":26.27,"n":38,"o":26.27,"t":"2025-05-14T04:00:00Z","v":3946,"vw":26.345},{"c":26.5,"h":26.7,"l":26.22,"n":29,"o":26.369,"t":"2025-05-15T04:00:00Z","v":6932,"vw":26.514346},{"c":26.78,"h":26.78,"l":26.5,"n":28,"o":26.5,"t":"2025-05-16T04:00:00Z","v":1913,"vw":26.63125},{"c":26.82,"h":26.82,"l":26.3815,"n":37,"o":26.3815,"t":"2025-05-19T04:00:00Z","v":3754,"vw":26.655077},{"c":26.56,"h":26.569,"l":26.4301,"n":26,"o":26.4301,"t":"2025-05-20T04:00:00Z","v":1659,"vw":26.541926},{"c":25.944,"h":26.22,"l":25.944,"n":14,"o":26.22,"t":"2025-05-21T04:00:00Z","v":1124,"vw":26.14899},{"c":25.9793,"h":26.2458,"l":25.92,"n":17,"o":26.12,"t":"2025-05-22T04:00:00Z","v":3053,"vw":26.131144},{"c":25.49,"h":25.49,"l":25.1601,"n":44,"o":25.39,"t":"2025-05-23T04:00:00Z","v":7493,"vw":25.421022},{"c":26.6106,"h":26.6106,"l":26.32,"n":26,"o":26.32,"t":"2025-05-27T04:00:00Z","v":2299,"vw":26.447771},{"c":26.41,"h":26.72,"l":26.41,"n":22,"o":26.72,"t":"2025-05-28T04:00:00Z","v":740,"vw":26.64284},{"c":26.43,"h":26.85,"l":26.43,"n":48,"o":26.85,"t":"2025-05-29T04:00:00Z","v":12444,"vw":26.541843},{"c":26.48,"h":26.53,"l":25.82,"n":306,"o":26.19,"t":"2025-05-30T04:00:00Z","v":61419,"vw":26.281808},{"c":26.84,"h":26.84,"l":26.72,"n":24,"o":26.75,"t":"2025-06-02T04:00:00Z","v":2398,"vw":26.725652},{"c":135.58,"h":135.58,"l":135.58,"n":20,"o":135.58,"t":"2025-06-03T04:00:00Z","v":333,"vw":135.58},{"c":136.35,"h":137.109,"l":136.15,"n":31,"o":136.16,"t":"2025-06-04T04:00:00Z","v":844,"vw":136.729676},{"c":134.6,"h":136.71,"l":133.79,"n":1073,"o":136.69,"t":"2025-06-05T04:00:00Z","v":365300,"vw":135.329899},{"c":137.28,"h":137.7399,"l":136.74,"n":36,"o":137.04,"t":"2025-06-06T04:00:00Z","v":3302,"vw":137.190153},{"c":137.18,"h":138.06,"l":137.18,"n":342,"o":137.31,"t":"2025-06-09T04:00:00Z","v":28788,"vw":137.470707},{"c":139.112,"h":139.112,"l":136.56,"n":37,"o":137.8899,"t":"2025-06-10T04:00:00Z","v":2539,"vw":137.748597},{"c":138,"h":140.04,"l":137.01,"n":90,"o":139.22,"t":"2025-06-11T04:00:00Z","v":7748,"vw":138.528214},{"c":139.13,"h":139.4931,"l":137.45,"n":91,"o":137.81,"t":"2025-06-12T04:00:00Z","v":9434,"vw":138.80541},{"c":135.2793,"h":138.09,"l":135.23,"n":76,"o":136.7,"t":"2025-06-13T04:00:00Z","v":9769,"vw":136.6789},{"c":138.45,"h":138.45,"l":137.88,"n":58,"o":137.88,"t":"2025-06-16T04:00:00Z","v":3851,"vw":137.88},{"c":136.11,"h":138.18,"l":135.92,"n":382,"o":137.46,"t":"2025-06-17T04:00:00Z","v":349097,"vw":136.398365},{"c":136.18,"h":137.56,"l":136.18,"n":65,"o":137.17,"t":"2025-06-18T04:00:00Z","v":2376,"vw":137.39995},{"c":134.97,"h":135.5255,"l":134.6332,"n":64,"o":135.15,"t":"2025-06-20T04:00:00Z","v":2395,"vw":135.166933},{"c":137.51,"h":137.51,"l":135.1,"n":76,"o":135.1,"t":"2025-06-23T04:00:00Z","v":2747,"vw":136.445985},{"c":141.25,"h":141.25,"l":139.95,"n":39,"o":139.98,"t":"2025-06-24T04:00:00Z","v":1384,"vw":140.373585},{"c":141.78,"h":141.78,"l":141.78,"n":27,"o":141.78,"t":"2025-06-25T04:00:00Z","v":688,"vw":141.78},{"c":144.12,"h":144.12,"l":142.21,"n":32,"o":142.86,"t":"2025-06-26T04:00:00Z","v":1390,"vw":143.01148},{"c":145.05,"h":145.05,"l":145.05,"n":40,"o":145.05,"t":"2025-06-27T04:00:00Z","v":254,"vw":145.05},{"c":147.0725,"h":147.0725,"l":145.73,"n":35,"o":145.73,"t":"2025-06-30T04:00:00Z","v":646,"vw":146.43},{"c":144.3664,"h":145.71,"l":144.3664,"n":13,"o":145.71,"t":"2025-07-01T04:00:00Z","v":148,"vw":145.71},{"c":146.11,"h":146.11,"l":144,"n":14,"o":144,"t":"2025-07-02T04:00:00Z","v":839,"vw":144.814286},{"c":149.1228,"h":149.19,"l":147.95,"n":22,"o":147.95,"t":"2025-07-03T04:00:00Z","v":882,"vw":148.573721},{"c":146.6997,"h":147.5,"l":146.6997,"n":25,"o":147.2175,"t":"2025-07-07T04:00:00Z","v":824,"vw":147.269526},{"c":147.11,"h":147.11,"l":146.57,"n":13,"o":146.57,"t":"2025-07-08T04:00:00Z","v":963,"vw":146.867778},{"c":148.8353,"h":148.8353,"l":148.03,"n":21,"o":148.03,"t":"2025-07-09T04:00:00Z","v":314,"vw":148.03},{"c":148.65,"h":148.65,"l":147.79,"n":9,"o":147.79,"t":"2025-07-10T04:00:00Z","v":128,"vw":147.79},{"c":147.48,"h":148.1889,"l":147.42,"n":55,"o":147.42,"t":"2025-07-11T04:00:00Z","v":5627,"vw":148.090652},{"c":148.6902,"h":148.7001,"l":147.19,"n":31,"o":147.19,"t":"2025-07-14T04:00:00Z","v":654,"vw":148.193367},{"c":149.1947,"h":150.17,"l":149.1947,"n":23,"o":150.17,"t":"2025-07-15T04:00:00Z","v":340,"vw":150.17},{"c":149.3147,"h":149.61,"l":147.77,"n":154,"o":147.77,"t":"2025-07-16T04:00:00Z","v":90814,"vw":149.371269},{"c":151.5576,"h":151.56,"l":149.7,"n":57,"o":149.83,"t":"2025-07-17T04:00:00Z","v":12887,"vw":150.135582},{"c":151.2166,"h":151.83,"l":151.2166,"n":61,"o":151.83,"t":"2025-07-18T04:00:00Z","v":2002,"vw":151.815},{"c":152.6973,"h":153.465,"l":152.24,"n":55,"o":152.24,"t":"2025-07-21T04:00:00Z","v":2345,"vw":153.166083},{"c":151.4579,"h":153.27,"l":151.27,"n":50,"o":153.27,"t":"2025-07-22T04:00:00Z","v":8027,"vw":151.651038},{"c":152.2308,"h":152.365,"l":151.82,"n":31,"o":151.82,"t":"2025-07-23T04:00:00Z","v":697,"vw":152.173074},{"c":153.24,"h":153.8,"l":153.24,"n":161,"o":153.8,"t":"2025-07-24T04:00:00Z","v":77058,"vw":153.420419},{"c":153.7447,"h":153.78,"l":153.1,"n":97,"o":153.32,"t":"2025-07-25T04:00:00Z","v":14029,"vw":153.201447},{"c":154.7143,"h":154.7143,"l":154.7143,"n":29,"o":154.7143,"t":"2025-07-28T04:00:00Z","v":359,"vw":154.7143},{"c":153.9963,"h":154.5999,"l":153.9963,"n":43,"o":154.5999,"t":"2025-07-29T04:00:00Z","v":843,"vw":154.458289},{"c":154.3663,"h":154.67,"l":154.3663,"n":27,"o":154.67,"t":"2025-07-30T04:00:00Z","v":351,"vw":154.67},{"c":152.7996,"h":157.08,"l":152.7996,"n":35,"o":157.08,"t":"2025-07-31T04:00:00Z","v":3328,"vw":154.48605},{"c":147.0006,"h":147.0901,"l":146.65,"n":78,"o":147.0901,"t":"2025-08-01T04:00:00Z","v":7111,"vw":146.859047},{"c":152.3101,"h":152.3101,"l":151.1998,"n":57,"o":151.1998,"t":"2025-08-04T04:00:00Z","v":1649,"vw":151.550991},{"c":150.0456,"h":150.56,"l":150.0456,"n":31,"o":150.56,"t":"2025-08-05T04:00:00Z","v":2487,"vw":150.471677},{"c":153.8155,"h":153.8155,"l":150.46,"n":37,"o":150.46,"t":"2025-08-06T04:00:00Z","v":3495,"vw":150.669021},{"c":154.5533,"h":154.5533,"l":152.82,"n":26,"o":154.1245,"t":"2025-08-07T04:00:00Z","v":873,"vw":153.81971},{"c":157.5733,"h":157.5733,"l":155.74,"n":11,"o":155.74,"t":"2025-08-08T04:00:00Z","v":1275,"vw":155.774389},{"c":156.3708,"h":158.08,"l":156.3708,"n":29,"o":158.08,"t":"2025-08-11T04:00:00Z","v":1759,"vw":157.920694},{"c":160.5128,"h":160.5128,"l":157.5234,"n":14,"o":157.5234,"t":"2025-08-12T04:00:00Z","v":327,"vw":157.5234},{"c":160.6319,"h":160.6319,"l":160.43,"n":19,"o":160.43,"t":"2025-08-13T04:00:00Z","v":827,"vw":160.43},{"c":160.5164,"h":160.799,"l":160.5164,"n":10,"o":160.799,"t":"2025-08-14T04:00:00Z","v":304,"vw":160.799},{"c":158.7738,"h":159.68,"l":158.7738,"n":34,"o":159.65,"t":"2025-08-15T04:00:00Z","v":1312,"vw":159.666667},{"c":158.8946,"h":158.8946,"l":157.83,"n":44,"o":158.84,"t":"2025-08-18T04:00:00Z","v":1845,"vw":158.666591},{"c":154.7019,"h":156.84,"l":154.7019,"n":76,"o":156.77,"t":"2025-08-19T04:00:00Z","v":5035,"vw":155.84},{"c":153.0728,"h":153.0728,"l":151.37,"n":38,"o":151.77,"t":"2025-08-20T04:00:00Z","v":2703,"vw":151.669169},{"c":151.2288,"h":152,"l":151.2288,"n":19,"o":151.43,"t":"2025-08-21T04:00:00Z","v":464,"vw":151.68144},{"c":155.8588,"h":156.8081,"l":152.5,"n":25,"o":152.51,"t":"2025-08-22T04:00:00Z","v":895,"vw":155.100497},{"c":155.1358,"h":155.1358,"l":155.1358,"n":12,"o":155.1358,"t":"2025-08-25T04:00:00Z","v":30,"vw":155.1358},{"c":156.1859,"h":156.1859,"l":155.44,"n":18,"o":155.44,"t":"2025-08-26T04:00:00Z","v":277,"vw":155.44},{"c":156.8145,"h":156.8145,"l":155.15,"n":16,"o":155.15,"t":"2025-08-27T04:00:00Z","v":649,"vw":156.113461},{"c":158.5307,"h":158.5307,"l":158.5307,"n":13,"o":158.5307,"t":"2025-08-28T04:00:00Z","v":258,"vw":158.5307},{"c":154.5376,"h":154.5376,"l":154.5376,"n":12,"o":154.5376,"t":"2025-08-29T04:00:00Z","v":384,"vw":154.5376},{"c":152.2094,"h":152.2094,"l":149.3,"n":33,"o":149.67,"t":"2025-09-02T04:00:00Z","v":1851,"vw":149.43},{"c":154.2649,"h":154.2649,"l":152.87,"n":14,"o":154.12,"t":"2025-09-03T04:00:00Z","v":616,"vw":153.615238},{"c":157.3112,"h":157.3112,"l":157.3112,"n":6,"o":157.3112,"t":"2025-09-04T04:00:00Z","v":19,"vw":157.3112},{"c":157.1619,"h":157.1619,"l":157.01,"n":12,"o":157.01,"t":"2025-09-05T04:00:00Z","v":738,"vw":157.01},{"c":158.8675,"h":159.14,"l":158.81,"n":20,"o":158.81,"t":"2025-09-08T04:00:00Z","v":930,"vw":158.924504},{"c":160.0357,"h":160.0357,"l":158.7,"n":9,"o":158.7,"t":"2025-09-09T04:00:00Z","v":506,"vw":158.823333},{"c":159.78,"h":159.86,"l":159.78,"n":10,"o":159.86,"t":"2025-09-10T04:00:00Z","v":351,"vw":159.823439},{"c":161.9248,"h":161.9248,"l":161.9248,"n":5,"o":161.9248,"t":"2025-09-11T04:00:00Z","v":10,"vw":161.9248},{"c":163.1751,"h":163.19,"l":162.17,"n":18,"o":162.17,"t":"2025-09-12T04:00:00Z","v":469,"vw":162.524167},{"c":165.5788,"h":165.67,"l":164.39,"n":38,"o":164.39,"t":"2025-09-15T04:00:00Z","v":872,"vw":164.83225},{"c":165.4812,"h":165.4812,"l":165.16,"n":17,"o":165.16,"t":"2025-09-16T04:00:00Z","v":222,"vw":165.16},{"c":164.455,"h":165.389,"l":163.97,"n":13,"o":165.389,"t":"2025-09-17T04:00:00Z","v":320,"vw":164.544494},{"c":167.19,"h":168.041,"l":167.19,"n":31,"o":167.35,"t":"2025-09-18T04:00:00Z","v":1715,"vw":167.690409},{"c":169.8927,"h":169.8927,"l":169.8927,"n":19,"o":169.8927,"t":"2025-09-19T04:00:00Z","v":189,"vw":169.8927},{"c":171.6663,"h":172.33,"l":171.6663,"n":18,"o":172.33,"t":"2025-09-22T04:00:00Z","v":192,"vw":172.33},{"c":169.1027,"h":170.24,"l":169.1027,"n":42,"o":170.24,"t":"2025-09-23T04:00:00Z","v":704,"vw":169.96},{"c":167.9728,"h":168.22,"l":167.9728,"n":11,"o":168.22,"t":"2025-09-24T04:00:00Z","v":1292,"vw":168.22},{"c":166.5577,"h":166.5577,"l":166.5577,"n":12,"o":166.5577,"t":"2025-09-25T04:00:00Z","v":226,"vw":166.5577},{"c":168.0016,"h":168.0016,"l":165.89,"n":31,"o":166.66,"t":"2025-09-26T04:00:00Z","v":1166,"vw":166.951429},{"c":169.2564,"h":169.32,"l":169.2564,"n":18,"o":169.3,"t":"2025-09-29T04:00:00Z","v":627,"vw":169.31},{"c":170.2231,"h":170.2231,"l":168.57,"n":94,"o":168.57,"t":"2025-09-30T04:00:00Z","v":86406,"vw":169.99499},{"c":171.8822,"h":171.8822,"l":168.56,"n":142,"o":168.57,"t":"2025-10-01T04:00:00Z","v":84603,"vw":171.669178},{"c":173.0613,"h":173.2,"l":172.19,"n":77,"o":172.19,"t":"2025-10-02T04:00:00Z","v":3519,"vw":172.722667},{"c":171.5635,"h":174.03,"l":171.54,"n":54,"o":173.43,"t":"2025-10-03T04:00:00Z","v":3695,"vw":172.8875},{"c":174.2977,"h":174.43,"l":173.99,"n":113,"o":174.32,"t":"2025-10-06T04:00:00Z","v":3419,"vw":174.305376},{"c":172.1737,"h":172.92,"l":171.79,"n":92,"o":172.07,"t":"2025-10-07T04:00:00Z","v":3670,"vw":172.28391},{"c":175.88,"h":175.88,"l":175.88,"n":31,"o":175.88,"t":"2025-10-08T04:00:00Z","v":687,"vw":175.88},{"c":175.4655,"h":175.4655,"l":175.4655,"n":16,"o":175.4655,"t":"2025-10-09T04:00:00Z","v":202,"vw":175.4655},{"c":163.6106,"h":167.4,"l":163.6106,"n":59,"o":166.895,"t":"2025-10-10T04:00:00Z","v":2446,"vw":167.285738},{"c":170.179,"h":170.179,"l":170,"n":34,"o":170,"t":"2025-10-13T04:00:00Z","v":3226,"vw":170},{"c":168.4731,"h":171.09,"l":165.735,"n":42,"o":165.735,"t":"2025-10-14T04:00:00Z","v":3029,"vw":168.385146},{"c":170.3816,"h":170.3816,"l":168.58,"n":39,"o":168.58,"t":"2025-10-15T04:00:00Z","v":2004,"vw":168.58},{"c":169.1807,"h":169.1807,"l":169.1807,"n":12,"o":169.1807,"t":"2025-10-16T04:00:00Z","v":120,"vw":169.1807},{"c":171.7028,"h":172.05,"l":167.75,"n":13,"o":167.75,"t":"2025-10-17T04:00:00Z","v":1011,"vw":170.214244},{"c":176.0509,"h":176.5299,"l":176.0509,"n":31,"o":176.5,"t":"2025-10-20T04:00:00Z","v":472,"vw":176.511456},{"c":176.0488,"h":176.0488,"l":176.0488,"n":14,"o":176.0488,"t":"2025-10-21T04:00:00Z","v":120,"vw":176.0488},{"c":172.09,"h":172.61,"l":171.63,"n":49,"o":171.8579,"t":"2025-10-22T04:00:00Z","v":4832,"vw":172.248433},{"c":175.2299,"h":175.2299,"l":171.56,"n":36,"o":171.58,"t":"2025-10-23T04:00:00Z","v":2226,"vw":172.449004},{"c":178.7878,"h":179.1991,"l":178.24,"n":41,"o":179.1991,"t":"2025-10-24T04:00:00Z","v":854,"vw":178.573033},{"c":185.1705,"h":185.1705,"l":183.32,"n":39,"o":183.32,"t":"2025-10-27T04:00:00Z","v":806,"vw":183.526667},{"c":187.35,"h":187.37,"l":185.71,"n":32,"o":186.939,"t":"2025-10-28T04:00:00Z","v":1796,"vw":186.503155},{"c":188.931,"h":190.0099,"l":187.26,"n":48,"o":189.82,"t":"2025-10-29T04:00:00Z","v":1757,"vw":188.698075},{"c":183.7995,"h":186.62,"l":183.7995,"n":34,"o":186.435,"t":"2025-10-30T04:00:00Z","v":1614,"vw":185.492538},{"c":185.6461,"h":185.99,"l":185.12,"n":30,"o":185.99,"t":"2025-10-31T04:00:00Z","v":636,"vw":185.555},{"c":186.7828,"h":186.7828,"l":186.15,"n":35,"o":186.4313,"t":"2025-11-03T05:00:00Z","v":842,"vw":186.195444},{"c":179.4133,"h":183.6,"l":179.4133,"n":42,"o":181.3,"t":"2025-11-04T05:00:00Z","v":1501,"vw":181.928218},{"c":181.8678,"h":181.941,"l":181.39,"n":23,"o":181.941,"t":"2025-11-05T05:00:00Z","v":1207,"vw":181.890364},{"c":175.0336,"h":177.59,"l":174.41,"n":36,"o":174.41,"t":"2025-11-06T05:00:00Z","v":554,"vw":176.640746},{"c":174.0261,"h":174.0261,"l":168.93,"n":34,"o":172.68,"t":"2025-11-07T05:00:00Z","v":1124,"vw":171.570511},{"c":181.7903,"h":182.3799,"l":180.0601,"n":29,"o":180.0601,"t":"2025-11-10T05:00:00Z","v":513,"vw":181.462423},{"c":180.4155,"h":180.4155,"l":180.4155,"n":16,"o":180.4155,"t":"2025-11-11T05:00:00Z","v":335,"vw":180.4155},{"c":180.0557,"h":180.0557,"l":180.0557,"n":10,"o":180.0557,"t":"2025-11-12T05:00:00Z","v":92,"vw":180.0557},{"c":172.8984,"h":174.9,"l":172.8984,"n":17,"o":174.9,"t":"2025-11-13T05:00:00Z","v":328,"vw":174.9},{"c":173.0541,"h":175.72,"l":173.0541,"n":19,"o":175.72,"t":"2025-11-14T05:00:00Z","v":1258,"vw":174.340968},{"c":170.1079,"h":173.71,"l":168.6901,"n":21,"o":173.71,"t":"2025-11-17T05:00:00Z","v":645,"vw":172.264063},{"c":166.4134,"h":166.4134,"l":164.07,"n":20,"o":164.07,"t":"2025-11-18T05:00:00Z","v":312,"vw":165.054},{"c":167.9639,"h":167.9639,"l":166.15,"n":11,"o":166.54,"t":"2025-11-19T05:00:00Z","v":817,"vw":166.34802},{"c":159.8966,"h":159.8966,"l":159.8966,"n":35,"o":159.8966,"t":"2025-11-20T05:00:00Z","v":1926,"vw":159.8966},{"c":162.2724,"h":162.2724,"l":162.2724,"n":19,"o":162.2724,"t":"2025-11-21T05:00:00Z","v":121,"vw":162.2724},{"c":171.2951,"h":171.2951,"l":169.15,"n":23,"o":169.45,"t":"2025-11-24T05:00:00Z","v":795,"vw":169.3},{"c":173.2222,"h":173.2222,"l":170.91,"n":21,"o":170.91,"t":"2025-11-25T05:00:00Z","v":1898,"vw":171.791923},{"c":176.2452,"h":176.58,"l":176.2452,"n":15,"o":176.58,"t":"2025-11-26T05:00:00Z","v":670,"vw":176.58},{"c":178.6385,"h":178.6385,"l":178.59,"n":11,"o":178.59,"t":"2025-11-28T05:00:00Z","v":271,"vw":178.59},{"c":177.2189,"h":177.32,"l":177.2189,"n":21,"o":177.22,"t":"2025-12-01T05:00:00Z","v":480,"vw":177.246772},{"c":180.3106,"h":180.3106,"l":180.28,"n":19,"o":180.28,"t":"2025-12-02T05:00:00Z","v":302,"vw":180.28},{"c":180.99,"h":180.99,"l":179.55,"n":11,"o":179.55,"t":"2025-12-03T05:00:00Z","v":1912,"vw":179.55},{"c":180.3648,"h":180.3648,"l":180.3648,"n":15,"o":180.3648,"t":"2025-12-04T05:00:00Z","v":116,"vw":180.3648},{"c":182.0779,"h":182.0779,"l":182.0779,"n":16,"o":182.0779,"t":"2025-12-05T05:00:00Z","v":346,"vw":182.0779},{"c":180.8567,"h":180.8567,"l":180.8567,"n":19,"o":180.8567,"t":"2025-12-08T05:00:00Z","v":102,"vw":180.8567},{"c":181.6642,"h":181.6642,"l":180.61,"n":28,"o":180.61,"t":"2025-12-09T05:00:00Z","v":441,"vw":180.61},{"c":183.2047,"h":183.2047,"l":180.32,"n":31,"o":180.32,"t":"2025-12-10T05:00:00Z","v":1880,"vw":181.645987},{"c":181.7942,"h":181.7942,"l":181.7942,"n":21,"o":181.7942,"t":"2025-12-11T05:00:00Z","v":978,"vw":181.7942},{"c":175.0143,"h":175.41,"l":174.95,"n":19,"o":174.95,"t":"2025-12-12T05:00:00Z","v":616,"vw":175.174706},{"c":173.3511,"h":176.27,"l":173.3511,"n":28,"o":176.27,"t":"2025-12-15T05:00:00Z","v":1233,"vw":176.27},{"c":174.3498,"h":174.3498,"l":174.3498,"n":26,"o":174.3498,"t":"2025-12-16T05:00:00Z","v":93,"vw":174.3498},{"c":167.5038,"h":167.5038,"l":166.93,"n":37,"o":166.93,"t":"2025-12-17T05:00:00Z","v":248,"vw":166.93},{"c":172.5467,"h":174.5,"l":172.5467,"n":49,"o":174.29,"t":"2025-12-18T05:00:00Z","v":2504,"vw":173.835214},{"c":176.6544,"h":176.6544,"l":175.98,"n":33,"o":176.429,"t":"2025-12-19T05:00:00Z","v":855,"vw":176.2476},{"c":178.2911,"h":178.34,"l":178.2,"n":32,"o":178.34,"t":"2025-12-22T05:00:00Z","v":915,"vw":178.248176},{"c":179.9074,"h":179.9074,"l":178.69,"n":38,"o":178.73,"t":"2025-12-23T05:00:00Z","v":1205,"vw":178.906364},{"c":180.9572,"h":180.9572,"l":179.77,"n":35,"o":179.84,"t":"2025-12-24T05:00:00Z","v":1591,"vw":179.967333},{"c":180.6434,"h":181.39,"l":180.6434,"n":24,"o":181.39,"t":"2025-12-26T05:00:00Z","v":477,"vw":181.39},{"c":178.9406,"h":178.9406,"l":178.24,"n":33,"o":178.24,"t":"2025-12-29T05:00:00Z","v":413,"vw":178.24},{"c":178.1087,"h":178.89,"l":178.1087,"n":54,"o":178.89,"t":"2025-12-30T05:00:00Z","v":600,"vw":178.513333},{"c":175.1955,"h":178.32,"l":175.1955,"n":32,"o":178.31,"t":"2025-12-31T05:00:00Z","v":815,"vw":176.698571},{"c":174.2756,"h":179.71,"l":173.71,"n":43,"o":178,"t":"2026-01-02T05:00:00Z","v":1947,"vw":175.472379},{"c":176.9475,"h":178.24,"l":176.6601,"n":74,"o":178.23,"t":"2026-01-05T05:00:00Z","v":3014,"vw":177.701447},{"c":180.4251,"h":180.55,"l":178.32,"n":125,"o":178.74,"t":"2026-01-06T05:00:00Z","v":28987,"vw":178.812989},{"c":180.7088,"h":182.8099,"l":179.98,"n":71,"o":179.98,"t":"2026-01-07T05:00:00Z","v":3283,"vw":181.690888},{"c":178.6588,"h":178.6588,"l":178.17,"n":21,"o":178.17,"t":"2026-01-08T05:00:00Z","v":402,"vw":178.17},{"c":181.75,"h":182.28,"l":181.75,"n":21,"o":182.28,"t":"2026-01-09T05:00:00Z","v":483,"vw":182.139416},{"c":182.4542,"h":182.4542,"l":182.4542,"n":34,"o":182.4542,"t":"2026-01-12T05:00:00Z","v":198,"vw":182.4542},{"c":181.5828,"h":182.75,"l":180.82,"n":37,"o":182.75,"t":"2026-01-13T05:00:00Z","v":1799,"vw":181.917504},{"c":177.6675,"h":177.6675,"l":175.5701,"n":26,"o":177.21,"t":"2026-01-14T05:00:00Z","v":759,"vw":176.373194},{"c":178.705,"h":181.72,"l":178.705,"n":22,"o":180.69,"t":"2026-01-15T05:00:00Z","v":1509,"vw":181.187668},{"c":178.06,"h":179.28,"l":178.06,"n":36,"o":179.28,"t":"2026-01-16T05:00:00Z","v":2022,"vw":179.137542},{"c":170.9765,"h":173.81,"l":170.9765,"n":92,"o":173.46,"t":"2026-01-20T05:00:00Z","v":14326,"vw":173.374908},{"c":175.5813,"h":175.5813,"l":172.4501,"n":24,"o":175.3,"t":"2026-01-21T05:00:00Z","v":1139,"vw":173.714302},{"c":178.1283,"h":178.1283,"l":177.98,"n":26,"o":177.98,"t":"2026-01-22T05:00:00Z","v":719,"vw":177.98},{"c":179.5442,"h":181.1499,"l":178.2079,"n":27,"o":178.57,"t":"2026-01-23T05:00:00Z","v":772,"vw":179.36907},{"c":181.0241,"h":181.19,"l":179.36,"n":30,"o":179.36,"t":"2026-01-26T05:00:00Z","v":1452,"vw":180.599137},{"c":184.08,"h":184.08,"l":184.08,"n":36,"o":184.08,"t":"2026-01-27T05:00:00Z","v":684,"vw":184.08},{"c":185.4327,"h":186.69,"l":185.18,"n":50,"o":186.69,"t":"2026-01-28T05:00:00Z","v":1976,"vw":185.751456},{"c":183.222,"h":183.222,"l":180.35,"n":48,"o":180.35,"t":"2026-01-29T05:00:00Z","v":4368,"vw":180.910283},{"c":178.4691,"h":178.4691,"l":177.52,"n":28,"o":177.52,"t":"2026-01-30T05:00:00Z","v":679,"vw":177.52},{"c":181.1294,"h":181.31,"l":181.1294,"n":26,"o":181.31,"t":"2026-02-02T05:00:00Z","v":738,"vw":181.31},{"c":175.4653,"h":175.4653,"l":174.37,"n":25,"o":174.37,"t":"2026-02-03T05:00:00Z","v":681,"vw":174.37},{"c":169.2547,"h":170.15,"l":169.2547,"n":31,"o":170.15,"t":"2026-02-04T05:00:00Z","v":560,"vw":169.816667},{"c":164.36,"h":164.36,"l":163.64,"n":18,"o":163.64,"t":"2026-02-05T05:00:00Z","v":311,"vw":164.025714},{"c":171.04,"h":171.38,"l":170.85,"n":17,"o":170.85,"t":"2026-02-06T05:00:00Z","v":659,"vw":170.997297},{"c":174.5718,"h":174.5718,"l":171,"n":26,"o":171,"t":"2026-02-09T05:00:00Z","v":237,"vw":171},{"c":172.4119,"h":175.49,"l":172.4119,"n":22,"o":175.49,"t":"2026-02-10T05:00:00Z","v":494,"vw":175.151597},{"c":173.448,"h":173.448,"l":171.75,"n":28,"o":171.75,"t":"2026-02-11T05:00:00Z","v":2802,"vw":172.872625},{"c":166.1147,"h":173.62,"l":166.1147,"n":23,"o":171.97,"t":"2026-02-12T05:00:00Z","v":2418,"vw":172.029391},{"c":166.5988,"h":167.25,"l":166.5988,"n":19,"o":167.25,"t":"2026-02-13T05:00:00Z","v":201,"vw":167.25},{"c":166.1323,"h":166.1323,"l":165,"n":27,"o":165,"t":"2026-02-17T05:00:00Z","v":321,"vw":165},{"c":169.0353,"h":169.0353,"l":169.0353,"n":13,"o":169.0353,"t":"2026-02-18T05:00:00Z","v":41,"vw":169.0353},{"c":167.3441,"h":167.3441,"l":167.2,"n":12,"o":167.2,"t":"2026-02-19T05:00:00Z","v":220,"vw":167.2},{"c":170.3113,"h":170.3113,"l":169.36,"n":7,"o":169.36,"t":"2026-02-20T05:00:00Z","v":316,"vw":169.723333},{"c":165.919,"h":165.96,"l":165.5601,"n":52,"o":165.65,"t":"2026-02-23T05:00:00Z","v":3508,"vw":165.80738},{"c":169.9538,"h":169.9538,"l":169.9538,"n":18,"o":169.9538,"t":"2026-02-24T05:00:00Z","v":218,"vw":169.9538},{"c":174.6985,"h":175.34,"l":174.6985,"n":30,"o":175.34,"t":"2026-02-25T05:00:00Z","v":1047,"vw":175.334},{"c":170.4701,"h":173.29,"l":168.28,"n":30,"o":173.29,"t":"2026-02-26T05:00:00Z","v":1099,"vw":172.00214},{"c":169.2997,"h":169.2997,"l":168.09,"n":57,"o":168.521,"t":"2026-02-27T05:00:00Z","v":3509,"vw":168.47952},{"c":170.1147,"h":170.1147,"l":164.39,"n":28,"o":164.64,"t":"2026-03-02T05:00:00Z","v":699,"vw":164.5225},{"c":166.0936,"h":166.0936,"l":166.0936,"n":35,"o":166.0936,"t":"2026-03-03T05:00:00Z","v":13721,"vw":166.0936},{"c":171.3572,"h":171.3572,"l":167.88,"n":14,"o":167.88,"t":"2026-03-04T05:00:00Z","v":344,"vw":168.292844},{"c":170.2204,"h":170.2204,"l":170.2204,"n":5,"o":170.2204,"t":"2026-03-05T05:00:00Z","v":8,"vw":170.2204},{"c":165.1762,"h":165.1762,"l":164.85,"n":16,"o":164.85,"t":"2026-03-06T05:00:00Z","v":336,"vw":164.85},{"c":169.5368,"h":169.5368,"l":164.77,"n":18,"o":164.77,"t":"2026-03-09T04:00:00Z","v":398,"vw":164.77},{"c":169.1334,"h":169.1334,"l":169.1334,"n":15,"o":169.1334,"t":"2026-03-10T04:00:00Z","v":116,"vw":169.1334},{"c":169.3747,"h":169.85,"l":168.88,"n":52,"o":169.22,"t":"2026-03-11T04:00:00Z","v":4946,"vw":169.362771},{"c":163.3136,"h":165.56,"l":163.3136,"n":65,"o":165.56,"t":"2026-03-12T04:00:00Z","v":4039,"vw":164.398854},{"c":161.1993,"h":166.81,"l":160.59,"n":48,"o":166.81,"t":"2026-03-13T04:00:00Z","v":3941,"vw":162.350615},{"c":165.0423,"h":165.43,"l":164.87,"n":14,"o":165.43,"t":"2026-03-16T04:00:00Z","v":452,"vw":165.239524},{"c":166.6628,"h":166.6628,"l":166.1801,"n":17,"o":166.21,"t":"2026-03-17T04:00:00Z","v":485,"vw":166.19505},{"c":161.7613,"h":161.7613,"l":161.7613,"n":8,"o":161.7613,"t":"2026-03-18T04:00:00Z","v":46,"vw":161.7613},{"c":160.7606,"h":160.7606,"l":157.45,"n":25,"o":157.45,"t":"2026-03-19T04:00:00Z","v":524,"vw":158.570536},{"c":154.1824,"h":157.15,"l":154.1824,"n":24,"o":157.15,"t":"2026-03-20T04:00:00Z","v":669,"vw":155.872131},{"c":158.5509,"h":161.17,"l":158.5509,"n":15,"o":161.17,"t":"2026-03-23T04:00:00Z","v":675,"vw":160.095},{"c":155.5526,"h":156.59,"l":155.5526,"n":21,"o":156.58,"t":"2026-03-24T04:00:00Z","v":433,"vw":156.41},{"c":157.7847,"h":159.74,"l":157.7847,"n":48,"o":158.83,"t":"2026-03-25T04:00:00Z","v":2520,"vw":158.365341},{"c":149.8648,"h":151.72,"l":149.8648,"n":15,"o":151.72,"t":"2026-03-26T04:00:00Z","v":197,"vw":151.72},{"c":143.7399,"h":147.87,"l":143.67,"n":45,"o":147.87,"t":"2026-03-27T04:00:00Z","v":3542,"vw":144.960656},{"c":141.0416,"h":143.7,"l":139.75,"n":19,"o":143.7,"t":"2026-03-30T04:00:00Z","v":551,"vw":142.106707},{"c":151.782,"h":152.62,"l":146.21,"n":32,"o":146.21,"t":"2026-03-31T04:00:00Z","v":24461,"vw":150.667571},{"c":155.4672,"h":157.58,"l":154.49,"n":49,"o":154.65,"t":"2026-04-01T04:00:00Z","v":2593,"vw":156.297141},{"c":155.5906,"h":155.77,"l":154.42,"n":18,"o":155.77,"t":"2026-04-02T04:00:00Z","v":587,"vw":154.69},{"c":157.368,"h":157.4,"l":156,"n":11,"o":157.4,"t":"2026-04-06T04:00:00Z","v":369,"vw":156.430769},{"c":157.2763,"h":157.2763,"l":154.07,"n":12,"o":154.07,"t":"2026-04-07T04:00:00Z","v":642,"vw":154.187475},{"c":166.2041,"h":167.8,"l":165.69,"n":15,"o":167.8,"t":"2026-04-08T04:00:00Z","v":906,"vw":167.244332},{"c":168.747,"h":168.747,"l":165.47,"n":22,"o":165.6,"t":"2026-04-09T04:00:00Z","v":813,"vw":166.612171},{"c":169.1687,"h":170.36,"l":169.1687,"n":29,"o":170.36,"t":"2026-04-10T04:00:00Z","v":1006,"vw":169.949681},{"c":172.7182,"h":172.7182,"l":168.96,"n":31,"o":168.96,"t":"2026-04-13T04:00:00Z","v":1390,"vw":169.726261},{"c":178.4536,"h":178.4536,"l":174.18,"n":43,"o":176.27,"t":"2026-04-14T04:00:00Z","v":2093,"vw":175.684463},{"c":182.4,"h":182.53,"l":178.29,"n":37,"o":178.8,"t":"2026-04-15T04:00:00Z","v":1347,"vw":180.872189},{"c":184.6647,"h":184.6647,"l":183.06,"n":20,"o":183.06,"t":"2026-04-16T04:00:00Z","v":300,"vw":183.06},{"c":188.8625,"h":188.8625,"l":186,"n":45,"o":186,"t":"2026-04-17T04:00:00Z","v":521,"vw":186.308333},{"c":187.26,"h":187.26,"l":186.36,"n":60,"o":186.36,"t":"2026-04-20T04:00:00Z","v":1368,"vw":186.512818},{"c":185.82,"h":185.82,"l":185.82,"n":37,"o":185.82,"t":"2026-04-21T04:00:00Z","v":286,"vw":185.82},{"c":192.1318,"h":192.1318,"l":191.39,"n":18,"o":191.39,"t":"2026-04-22T04:00:00Z","v":242,"vw":191.39},{"c":190.2106,"h":190.2106,"l":190.2106,"n":24,"o":190.2106,"t":"2026-04-23T04:00:00Z","v":238,"vw":190.2106},{"c":196.7599,"h":196.7599,"l":196.7599,"n":19,"o":196.7599,"t":"2026-04-24T04:00:00Z","v":123,"vw":196.7599},{"c":196.785,"h":196.785,"l":195.26,"n":42,"o":195.78,"t":"2026-04-27T04:00:00Z","v":3040,"vw":195.38792},{"c":193.3599,"h":194.21,"l":191.86,"n":40,"o":194.21,"t":"2026-04-28T04:00:00Z","v":1166,"vw":192.792},{"c":195.1,"h":195.21,"l":193.51,"n":185,"o":193.52,"t":"2026-04-29T04:00:00Z","v":38245,"vw":195.003889},{"c":198.7503,"h":198.7503,"l":194.61,"n":29,"o":194.61,"t":"2026-04-30T04:00:00Z","v":975,"vw":197.355},{"c":201.8991,"h":202.52,"l":201.8991,"n":40,"o":202.49,"t":"2026-05-01T04:00:00Z","v":1157,"vw":202.41},{"c":200.9248,"h":202.36,"l":200.2,"n":54,"o":202.02,"t":"2026-05-04T04:00:00Z","v":1575,"vw":201.032308},{"c":205.5856,"h":206.29,"l":204.69,"n":42,"o":205.01,"t":"2026-05-05T04:00:00Z","v":1471,"vw":205.35869},{"c":213.1875,"h":213.1875,"l":210.9,"n":56,"o":210.9,"t":"2026-05-06T04:00:00Z","v":1500,"vw":211.289965},{"c":212.6365,"h":214.59,"l":211.68,"n":78,"o":214.59,"t":"2026-05-07T04:00:00Z","v":1543,"vw":212.445},{"c":221.0294,"h":221.0294,"l":220.09,"n":33,"o":220.09,"t":"2026-05-08T04:00:00Z","v":1955,"vw":220.259662},{"c":222.1988,"h":222.1988,"l":222.1988,"n":32,"o":222.1988,"t":"2026-05-11T04:00:00Z","v":140,"vw":222.1988},{"c":218.8222,"h":219.95,"l":218.415,"n":58,"o":219.95,"t":"2026-05-12T04:00:00Z","v":819,"vw":219.377264},{"c":222.6567,"h":222.8869,"l":219.77,"n":37,"o":220.13,"t":"2026-05-13T04:00:00Z","v":2107,"vw":222.012137},{"c":225.3674,"h":226.375,"l":224.67,"n":63,"o":224.68,"t":"2026-05-14T04:00:00Z","v":3060,"vw":225.688296},{"c":219.649,"h":220.39,"l":219.649,"n":50,"o":220.08,"t":"2026-05-15T04:00:00Z","v":1238,"vw":220.118},{"c":217.7914,"h":219.65,"l":215.33,"n":52,"o":219.41,"t":"2026-05-18T04:00:00Z","v":2324,"vw":218.031136},{"c":215.4691,"h":217.07,"l":213.1,"n":22,"o":216.21,"t":"2026-05-19T04:00:00Z","v":1037,"vw":216.091186},{"c":221.7262,"h":221.7262,"l":218.45,"n":18,"o":218.45,"t":"2026-05-20T04:00:00Z","v":795,"vw":219.998571},{"c":222.492,"h":223.01,"l":219.59,"n":23,"o":219.64,"t":"2026-05-21T04:00:00Z","v":1115,"vw":220.652},{"c":224.1672,"h":226.3,"l":224.1672,"n":21,"o":224.755,"t":"2026-05-22T04:00:00Z","v":485,"vw":225.22125},{"c":230.5309,"h":230.5309,"l":228.11,"n":49,"o":228.15,"t":"2026-05-26T04:00:00Z","v":1654,"vw":229.603003},{"c":230.063,"h":230.07,"l":229.59,"n":30,"o":229.59,"t":"2026-05-27T04:00:00Z","v":373,"vw":229.83},{"c":233.2944,"h":233.2944,"l":228.78,"n":30,"o":228.99,"t":"2026-05-28T04:00:00Z","v":819,"vw":229.755714},{"c":227.65,"h":235.05,"l":227.65,"n":74,"o":233.8,"t":"2026-05-29T04:00:00Z","v":12225,"vw":229.544329},{"c":236.8403,"h":237.83,"l":234.07,"n":87,"o":234.99,"t":"2026-06-01T04:00:00Z","v":5764,"vw":234.479414},{"c":238.8303,"h":238.8303,"l":238.8303,"n":24,"o":238.8303,"t":"2026-06-02T04:00:00Z","v":81,"vw":238.8303},{"c":237.6575,"h":239.8,"l":236.64,"n":22,"o":239.8,"t":"2026-06-03T04:00:00Z","v":935,"vw":237.902782},{"c":235.7535,"h":236.5499,"l":232.57,"n":38,"o":232.73,"t":"2026-06-04T04:00:00Z","v":1673,"vw":234.262274},{"c":217.5378,"h":222.14,"l":217.5378,"n":45,"o":222.14,"t":"2026-06-05T04:00:00Z","v":399,"vw":222.14},{"c":222.7975,"h":224.47,"l":222.7975,"n":44,"o":223.55,"t":"2026-06-08T04:00:00Z","v":837,"vw":224.26},{"c":218.2449,"h":220.62,"l":208.55,"n":66,"o":220.62,"t":"2026-06-09T04:00:00Z","v":1492,"vw":213.101},{"c":211.6846,"h":218.37,"l":211.6846,"n":65,"o":218.3,"t":"2026-06-10T04:00:00Z","v":1636,"vw":215.0125},{"c":223.1069,"h":223.1069,"l":214.45,"n":64,"o":215.11,"t":"2026-06-11T04:00:00Z","v":1948,"vw":217.17},{"c":225.4752,"h":226.21,"l":221.68,"n":72,"o":222.81,"t":"2026-06-12T04:00:00Z","v":3523,"vw":223.81905},{"c":236.7046,"h":237.31,"l":235.19,"n":48,"o":235.9604,"t":"2026-06-15T04:00:00Z","v":2533,"vw":236.495763},{"c":229.9436,"h":236.43,"l":229.9436,"n":43,"o":236.04,"t":"2026-06-16T04:00:00Z","v":716,"vw":235.144975},{"c":225.55,"h":233.45,"l":225.215,"n":39,"o":233.45,"t":"2026-06-17T04:00:00Z","v":1022,"vw":228.143782},{"c":235.5121,"h":235.5121,"l":235.5121,"n":19,"o":235.5121,"t":"2026-06-18T04:00:00Z","v":95,"vw":235.5121},{"c":234.1867,"h":234.1867,"l":233.12,"n":75,"o":233.47,"t":"2026-06-22T04:00:00Z","v":1858,"vw":233.665739},{"c":221.8775,"h":221.8775,"l":221.26,"n":35,"o":221.52,"t":"2026-06-23T04:00:00Z","v":559,"vw":221.4075},{"c":219.3276,"h":222.96,"l":217.6801,"n":47,"o":221.72,"t":"2026-06-24T04:00:00Z","v":1796,"vw":220.6951},{"c":221.9903,"h":224.05,"l":221.17,"n":41,"o":221.21,"t":"2026-06-25T04:00:00Z","v":1264,"vw":223.069157},{"c":218.7987,"h":221.414,"l":217.01,"n":33,"o":217.02,"t":"2026-06-26T04:00:00Z","v":1652,"vw":219.703197},{"c":226.6955,"h":226.6955,"l":217.17,"n":30,"o":220.99,"t":"2026-06-29T04:00:00Z","v":527,"vw":219.7675},{"c":233.4597,"h":233.4597,"l":233.4597,"n":19,"o":233.4597,"t":"2026-06-30T04:00:00Z","v":190,"vw":233.4597},{"c":226.2033,"h":228.65,"l":226.2033,"n":39,"o":228.16,"t":"2026-07-01T04:00:00Z","v":1354,"vw":228.287809},{"c":218.5609,"h":227.45,"l":217.96,"n":30,"o":227.45,"t":"2026-07-02T04:00:00Z","v":652,"vw":219.817692},{"c":224.308,"h":224.308,"l":224.17,"n":43,"o":224.17,"t":"2026-07-06T04:00:00Z","v":266,"vw":224.17},{"c":215.6709,"h":218.59,"l":215.6709,"n":40,"o":218.59,"t":"2026-07-07T04:00:00Z","v":866,"vw":217.448571},{"c":217.3815,"h":217.3815,"l":213.46,"n":56,"o":213.46,"t":"2026-07-08T04:00:00Z","v":2149,"vw":214.934},{"c":224.3763,"h":224.62,"l":224.3763,"n":29,"o":224.59,"t":"2026-07-09T04:00:00Z","v":956,"vw":224.591223},{"c":225.8338,"h":226.12,"l":220.82,"n":41,"o":222.74,"t":"2026-07-10T04:00:00Z","v":1610,"vw":222.890714},{"c":217.4374,"h":220.76,"l":217.05,"n":40,"o":220.76,"t":"2026-07-13T04:00:00Z","v":1562,"vw":219.325385},{"c":222.3203,"h":222.96,"l":221.31,"n":62,"o":221.33,"t":"2026-07-14T04:00:00Z","v":3054,"vw":222.076538},{"c":220.6691,"h":220.6691,"l":217.04,"n":34,"o":217.04,"t":"2026-07-15T04:00:00Z","v":827,"vw":218.81},{"c":213.1167,"h":217.97,"l":211.54,"n":38,"o":217.55,"t":"2026-07-16T04:00:00Z","v":1214,"vw":215.16},{"c":207.1077,"h":209.27,"l":203.26,"n":49,"o":204.77,"t":"2026-07-17T04:00:00Z","v":1743,"vw":205.226},{"c":206.7381,"h":212.26,"l":206.7381,"n":58,"o":212.26,"t":"2026-07-20T04:00:00Z","v":2123,"vw":210.068555},{"c":215.297,"h":215.297,"l":213.105,"n":56,"o":213.72,"t":"2026-07-21T04:00:00Z","v":3278,"vw":214.077132},{"c":213.0158,"h":213.56,"l":213.0158,"n":38,"o":213.12,"t":"2026-07-22T04:00:00Z","v":918,"vw":213.248012},{"c":204.2219,"h":207.34,"l":203.04,"n":47,"o":205.42,"t":"2026-07-23T04:00:00Z","v":4582,"vw":204.088379},{"c":198.8918,"h":204.26,"l":198.8918,"n":94,"o":204.26,"t":"2026-07-24T04:00:00Z","v":8013,"vw":201.793347},{"c":197.6896,"h":203.87,"l":195.26,"n":36,"o":203.84,"t":"2026-07-27T04:00:00Z","v":4614,"vw":198.36355},{"c":193.6744,"h":194.92,"l":193.18,"n":49,"o":193.95,"t":"2026-07-28T04:00:00Z","v":2252,"vw":193.757647},{"c":184.678,"h":194.17,"l":184.678,"n":66,"o":192.73,"t":"2026-07-29T04:00:00Z","v":3404,"vw":192.377241},{"c":198.7684,"h":198.89,"l":192.53,"n":105,"o":193,"t":"2026-07-30T04:00:00Z","v":8241,"vw":195.708153},{"c":201.8784,"h":203.55,"l":196.98,"n":74,"o":203.55,"t":"2026-07-31T04:00:00Z","v":5828,"vw":199.933359},{"c":208.8042,"h":208.8042,"l":200.4,"n":43,"o":201.42,"t":"2026-08-03T04:00:00Z","v":1772,"vw":204.774481},{"c":223.6434,"h":223.6434,"l":213.64,"n":56,"o":213.88,"t":"2026-08-04T04:00:00Z","v":2720,"vw":215.377308},{"c":220.3723,"h":225.57,"l":220.3723,"n":39,"o":225.57,"t":"2026-08-05T04:00:00Z","v":1071,"vw":222.935556},{"c":218.0473,"h":218.59,"l":217.78,"n":34,"o":218.59,"t":"2026-08-06T04:00:00Z","v":737,"vw":218.154},{"c":223.3486,"h":223.3486,"l":221.55,"n":60,"o":221.55,"t":"2026-08-07T04:00:00Z","v":9355,"vw":221.558166},{"c":221.4195,"h":222.83,"l":221.4195,"n":37,"o":222.83,"t":"2026-08-10T04:00:00Z","v":1194,"vw":222.237226},{"c":219.8562,"h":220.28,"l":219.275,"n":25,"o":220.28,"t":"2026-08-11T04:00:00Z","v":365,"vw":219.7775},{"c":223.3046,"h":223.99,"l":223.3046,"n":29,"o":223.99,"t":"2026-08-12T04:00:00Z","v":662,"vw":223.91094},{"c":228.529,"h":228.529,"l":228.529,"n":30,"o":228.529,"t":"2026-08-13T04:00:00Z","v":154,"vw":228.529},{"c":227.7253,"h":227.7253,"l":227.2,"n":36,"o":227.2,"t":"2026-08-14T04:00:00Z","v":773,"vw":227.2},{"c":227.2211,"h":227.2211,"l":227.2211,"n":25,"o":227.2211,"t":"2026-08-17T04:00:00Z","v":226,"vw":227.2211},{"c":218.8523,"h":222.1,"l":218.35,"n":130,"o":220.94,"t":"2026-08-18T04:00:00Z","v":9181,"vw":221.227165},{"c":218.0269,"h":220.485,"l":218.0269,"n":72,"o":220.46,"t":"2026-08-19T04:00:00Z","v":9999,"vw":219.886878},{"c":214.7831,"h":216.73,"l":213.57,"n":60,"o":216.29,"t":"2026-08-20T04:00:00Z","v":9500,"vw":216.065064},{"c":216.4972,"h":216.94,"l":215.96,"n":90,"o":216.14,"t":"2026-08-21T04:00:00Z","v":3067,"vw":216.37041},{"c":212.0786,"h":213.86,"l":212.0786,"n":31,"o":213.85,"t":"2026-08-24T04:00:00Z","v":651,"vw":212.824},{"c":214.8425,"h":215,"l":212.82,"n":29,"o":213.31,"t":"2026-08-25T04:00:00Z","v":824,"vw":213.645714},{"c":214.9363,"h":214.9363,"l":213.455,"n":23,"o":214.64,"t":"2026-08-26T04:00:00Z","v":462,"vw":214.003387},{"c":221.2488,"h":221.2488,"l":218,"n":78,"o":218,"t":"2026-08-27T04:00:00Z","v":1152,"vw":219.094567},{"c":218.1933,"h":220.96,"l":218.1933,"n":24,"o":220.96,"t":"2026-08-28T04:00:00Z","v":274,"vw":220.955},{"c":218.5141,"h":218.5141,"l":216.74,"n":38,"o":216.87,"t":"2026-08-31T04:00:00Z","v":626,"vw":216.8},{"c":212.3518,"h":213.48,"l":212.3518,"n":55,"o":213.48,"t":"2026-09-01T04:00:00Z","v":698,"vw":213.48},{"c":213.3194,"h":213.3194,"l":211.35,"n":32,"o":211.39,"t":"2026-09-02T04:00:00Z","v":1142,"vw":211.598182},{"c":218.3938,"h":218.3938,"l":215.1,"n":33,"o":215.26,"t":"2026-09-03T04:00:00Z","v":557,"vw":215.18},{"c":219.3893,"h":219.3893,"l":219.3893,"n":24,"o":219.3893,"t":"2026-09-04T04:00:00Z","v":72,"vw":219.3893},{"c":218.4925,"h":219.99,"l":218.4925,"n":70,"o":219.64,"t":"2026-09-08T04:00:00Z","v":1423,"vw":219.573859},{"c":217.139,"h":218.15,"l":217.139,"n":55,"o":218.14,"t":"2026-09-09T04:00:00Z","v":711,"vw":217.8525},{"c":212.4454,"h":213.43,"l":212.4454,"n":30,"o":213.13,"t":"2026-09-10T04:00:00Z","v":556,"vw":213.174},{"c":216.498,"h":217.36,"l":216.498,"n":31,"o":217.36,"t":"2026-09-11T04:00:00Z","v":676,"vw":217.208333},{"c":212.7323,"h":212.7323,"l":209.04,"n":73,"o":209.05,"t":"2026-09-14T04:00:00Z","v":474,"vw":209.045},{"c":209.3868,"h":209.68,"l":209.3868,"n":23,"o":209.68,"t":"2026-09-15T04:00:00Z","v":233,"vw":209.68},{"c":209.3709,"h":212.1,"l":209.3709,"n":29,"o":211.98,"t":"2026-09-16T04:00:00Z","v":694,"vw":212.010361},{"c":217.4591,"h":217.4591,"l":217.4591,"n":22,"o":217.4591,"t":"2026-09-17T04:00:00Z","v":56,"vw":217.4591},{"c":220.0879,"h":220.0879,"l":217.37,"n":21,"o":217.37,"t":"2026-09-18T04:00:00Z","v":188,"vw":217.37},{"c":233.4588,"h":233.4588,"l":224.66,"n":53,"o":224.71,"t":"2026-09-21T04:00:00Z","v":2080,"vw":224.8455},{"c":237.0217,"h":237.0217,"l":233.49,"n":30,"o":233.49,"t":"2026-09-22T04:00:00Z","v":473,"vw":234.335},{"c":232.8047,"h":232.8047,"l":232.8047,"n":28,"o":232.8047,"t":"2026-09-23T04:00:00Z","v":94,"vw":232.8047},{"c":233.1456,"h":233.1456,"l":233.1456,"n":19,"o":233.1456,"t":"2026-09-24T04:00:00Z","v":49,"vw":233.1456},{"c":235.0896,"h":235.29,"l":234.26,"n":28,"o":234.26,"t":"2026-09-25T04:00:00Z","v":345,"vw":234.92},{"c":229.9376,"h":229.9376,"l":229.9376,"n":23,"o":229.9376,"t":"2026-09-28T04:00:00Z","v":34,"vw":229.9376},{"c":230.7234,"h":230.7234,"l":230.55,"n":26,"o":230.55,"t":"2026-09-29T04:00:00Z","v":190,"vw":230.55},{"c":232.2651,"h":232.2651,"l":232.2651,"n":16,"o":232.2651,"t":"2026-09-30T04:00:00Z","v":18,"vw":232.2651},{"c":233.0603,"h":233.0603,"l":231.1,"n":30,"o":231.1,"t":"2026-10-01T04:00:00Z","v":249,"vw":231.1},{"c":237.4872,"h":237.4872,"l":237.02,"n":34,"o":237.02,"t":"2026-10-02T04:00:00Z","v":473,"vw":237.02},{"c":241.3534,"h":241.97,"l":241.3534,"n":30,"o":241.97,"t":"2026-10-05T04:00:00Z","v":373,"vw":241.97},{"c":243.7908,"h":245.22,"l":243.7908,"n":29,"o":244.84,"t":"2026-10-06T04:00:00Z","v":583,"vw":244.954},{"c":242.7513,"h":242.7513,"l":242.7513,"n":56,"o":242.7513,"t":"2026-10-07T04:00:00Z","v":243,"vw":242.7513},{"c":236.1512,"h":236.1512,"l":236.1512,"n":40,"o":236.1512,"t":"2026-10-08T04:00:00Z","v":154,"vw":236.1512},{"c":238.4426,"h":238.4426,"l":237.69,"n":17,"o":237.69,"t":"2026-10-09T04:00:00Z","v":388,"vw":237.971306},{"c":235.0147,"h":235.19,"l":234.41,"n":69,"o":234.64,"t":"2026-10-12T04:00:00Z","v":5802,"vw":234.564325},{"c":233.4116,"h":233.4116,"l":231.43,"n":28,"o":231.43,"t":"2026-10-13T04:00:00Z","v":196,"vw":231.43},{"c":223.7959,"h":223.7959,"l":223.7959,"n":12,"o":223.7959,"t":"2026-10-14T04:00:00Z","v":39,"vw":223.7959},{"c":223.9159,"h":223.9159,"l":223.9159,"n":16,"o":223.9159,"t":"2026-10-15T04:00:00Z","v":81,"vw":223.9159},{"c":212.4141,"h":222.16,"l":212.4141,"n":19,"o":222.16,"t":"2026-10-16T04:00:00Z","v":627,"vw":221.525},{"c":217.5115,"h":217.5115,"l":217.5115,"n":12,"o":217.5115,"t":"2026-10-19T04:00:00Z","v":58,"vw":217.5115},{"c":216.5818,"h":217.28,"l":216.5818,"n":14,"o":217.28,"t":"2026-10-20T04:00:00Z","v":616,"vw":217.25},{"c":222.0051,"h":222.0051,"l":221,"n":11,"o":221,"t":"2026-10-21T04:00:00Z","v":611,"vw":221.38},{"c":208.4417,"h":214.01,"l":208.4417,"n":22,"o":214.01,"t":"2026-10-22T04:00:00Z","v":1131,"vw":211.683}],"volatilityBars":[{"c":234.82,"h":234.83,"l":233.49,"n":9,"o":233.49,"t":"2026-09-22T13:30:00Z","v":439,"vw":234.335},{"c":234.26,"h":234.26,"l":234.26,"n":6,"o":234.26,"t":"2026-09-25T13:30:00Z","v":110,"vw":234.26},{"c":235.29,"h":235.29,"l":235.21,"n":2,"o":235.21,"t":"2026-09-25T16:30:00Z","v":200,"vw":235.25},{"c":230.55,"h":230.55,"l":230.55,"n":1,"o":230.55,"t":"2026-09-29T19:45:00Z","v":100,"vw":230.55},{"c":231.1,"h":231.1,"l":231.1,"n":2,"o":231.1,"t":"2026-10-01T15:15:00Z","v":200,"vw":231.1},{"c":237.02,"h":237.02,"l":237.02,"n":1,"o":237.02,"t":"2026-10-02T18:00:00Z","v":273,"vw":237.02},{"c":241.97,"h":241.97,"l":241.97,"n":2,"o":241.97,"t":"2026-10-05T19:15:00Z","v":250,"vw":241.97},{"c":245.22,"h":245.22,"l":244.84,"n":7,"o":244.84,"t":"2026-10-06T17:30:00Z","v":521,"vw":244.954},{"c":237.69,"h":237.69,"l":237.69,"n":1,"o":237.69,"t":"2026-10-09T15:30:00Z","v":100,"vw":237.69},{"c":238.09,"h":238.09,"l":238.09,"n":1,"o":238.09,"t":"2026-10-09T15:45:00Z","v":237,"vw":238.09},{"c":234.57,"h":234.64,"l":234.57,"n":9,"o":234.64,"t":"2026-10-12T16:45:00Z","v":721,"vw":234.619314},{"c":235.02,"h":235.19,"l":234.41,"n":10,"o":234.41,"t":"2026-10-12T19:30:00Z","v":3732,"vw":234.540383},{"c":234.68,"h":234.68,"l":234.55,"n":11,"o":234.57,"t":"2026-10-12T19:45:00Z","v":1224,"vw":234.606667},{"c":231.43,"h":231.43,"l":231.43,"n":1,"o":231.43,"t":"2026-10-13T15:30:00Z","v":100,"vw":231.43},{"c":222.06,"h":222.16,"l":222.06,"n":3,"o":222.16,"t":"2026-10-16T13:30:00Z","v":500,"vw":222.098},{"c":218.66,"h":218.66,"l":218.66,"n":2,"o":218.66,"t":"2026-10-16T14:00:00Z","v":101,"vw":218.66},{"c":217.28,"h":217.28,"l":217.28,"n":2,"o":217.28,"t":"2026-10-20T16:15:00Z","v":200,"vw":217.28},{"c":217.23,"h":217.24,"l":217.23,"n":2,"o":217.24,"t":"2026-10-20T17:00:00Z","v":400,"vw":217.235},{"c":221,"h":221,"l":221,"n":1,"o":221,"t":"2026-10-21T19:15:00Z","v":200,"vw":221},{"c":221.57,"h":221.57,"l":221.57,"n":2,"o":221.57,"t":"2026-10-21T19:45:00Z","v":400,"vw":221.57},{"c":214,"h":214.01,"l":214,"n":2,"o":214.01,"t":"2026-10-22T13:45:00Z","v":400,"vw":214.005},{"c":210.28,"h":210.49,"l":210.28,"n":3,"o":210.49,"t":"2026-10-22T15:30:00Z","v":500,"vw":210.444},{"c":208.59,"h":208.59,"l":208.59,"n":1,"o":208.59,"t":"2026-10-22T19:45:00Z","v":100,"vw":208.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1786861995224647,"strike":247.8525520191014,"iv":0.4478070243219513,"gamma":0.006697148030329219,"theta":-0.08205422358873993,"vega":0.10278642139861488,"rho":0.014776629783542885,"breakevenPct":19.472849347622805},{"delta":0.15,"premium":1.8078084259951017,"strike":237.80136838574927,"iv":0.41495761619588617,"gamma":0.009518374650640026,"theta":-0.10114922204152135,"vega":0.13619893492057752,"rho":0.022220197288783293,"breakevenPct":14.952611119437414},{"delta":0.2,"premium":2.638521739130435,"strike":232.8608695652174,"iv":0.4222066086956522,"gamma":0.011227304347826088,"theta":-0.1234817391304348,"vega":0.16363634782608696,"rho":0.029653600409532202,"breakevenPct":12.98093966051314},{"delta":0.25,"premium":3.588152011922504,"strike":228.725782414307,"iv":0.4319736214605067,"gamma":0.01250581222056632,"theta":-0.14382011922503726,"vega":0.18589463487332342,"rho":0.03703249343598913,"breakevenPct":11.45271528021001},{"delta":0.3,"premium":4.65,"strike":225,"iv":0.4433,"gamma":0.0134,"theta":-0.1623,"vega":0.2043,"rho":0.04437387458132057,"breakevenPct":10.174691532452483},{"delta":0.35,"premium":5.661326860841424,"strike":220.9546925566343,"iv":0.43642297734627833,"gamma":0.01445177993527508,"theta":-0.170552427184466,"vega":0.21716407766990292,"rho":0.051732682422052215,"breakevenPct":8.719137973580018},{"delta":0.4,"premium":6.972193211488252,"strike":217.5065274151436,"iv":0.4434274151436031,"gamma":0.014749869451697128,"theta":-0.18097780678851175,"vega":0.2258851174934726,"rho":0.058938328679797786,"breakevenPct":7.6937679104669865},{"delta":0.45,"premium":8.444400000000002,"strike":214.22666666666666,"iv":0.45496133333333333,"gamma":0.014738133333333334,"theta":-0.19118586666666668,"vega":0.2320176,"rho":0.06605114038512915,"breakevenPct":6.826545104298553},{"delta":0.5,"premium":10.144400000000001,"strike":210.89333333333335,"iv":0.4672946666666667,"gamma":0.014471466666666667,"theta":-0.19845253333333335,"vega":0.23381760000000001,"rho":0.07301325572883684,"breakevenPct":6.042952697724751},{"delta":0.55,"premium":11.98792134831461,"strike":207.42977528089887,"iv":0.47563764044943824,"gamma":0.014091573033707864,"theta":-0.20091404494382023,"vega":0.23162696629213483,"rho":0.0798716517132976,"breakevenPct":5.265739355039557},{"delta":0.6,"premium":14.09614197530864,"strike":203.81172839506172,"iv":0.48612746913580246,"gamma":0.01349104938271605,"theta":-0.20159012345679012,"vega":0.2264145061728395,"rho":0.08654468119770055,"breakevenPct":4.541399523401692},{"delta":0.65,"premium":16.684710743801656,"strike":199.9504132231405,"iv":0.5047330578512397,"gamma":0.012485123966942149,"theta":-0.20217024793388427,"vega":0.21765619834710742,"rho":0.09288322857932074,"breakevenPct":3.9307988597973225},{"delta":0.7,"premium":19.727227722772277,"strike":195.65346534653466,"iv":0.5226336633663365,"gamma":0.011296039603960398,"theta":-0.1976,"vega":0.20422574257425744,"rho":0.09887744649964944,"breakevenPct":3.328985068394149},{"delta":0.75,"premium":23.126038338658148,"strike":190.98722044728433,"iv":0.5356610223642172,"gamma":0.010063258785942492,"theta":-0.1865300319488818,"vega":0.18648178913738017,"rho":0.10458964564312465,"breakevenPct":2.7209328967967985},{"delta":0.8,"premium":27.18685344827587,"strike":185.72198275862067,"iv":0.549179525862069,"gamma":0.008687715517241377,"theta":-0.1704381465517241,"vega":0.1641900862068965,"rho":0.10979035387301354,"breakevenPct":2.1431106188908227},{"delta":0.85,"premium":33.466666666666654,"strike":178.42592592592592,"iv":0.5885518518518518,"gamma":0.006722222222222225,"theta":-0.15404074074074076,"vega":0.1367425925925926,"rho":0.11328872213002762,"breakevenPct":1.6555672845657121},{"delta":0.9,"premium":42.65020491803279,"strike":168.25819672131146,"iv":0.6457758196721312,"gamma":0.004586475409836064,"theta":-0.1299856557377049,"vega":0.10288565573770489,"rho":0.11449139370378611,"breakevenPct":1.1834012289020213}],"put":[{"delta":0.1,"premium":2.154060913705584,"strike":165.0507614213198,"iv":0.7102771573604061,"gamma":0.004208121827411168,"theta":-0.12380659898477159,"vega":0.10314416243654823,"rho":-0.018584842322799625,"breakevenPct":21.850234138555667},{"delta":0.15,"premium":3.257894736842105,"strike":175.5921052631579,"iv":0.655446052631579,"gamma":0.0060302631578947365,"theta":-0.15083947368421052,"vega":0.13689605263157895,"rho":-0.027909450592344356,"breakevenPct":17.322584431850352},{"delta":0.2,"premium":4.414154929577466,"strike":183.26760563380282,"iv":0.617992676056338,"gamma":0.00771887323943662,"theta":-0.16981549295774648,"vega":0.16419802816901408,"rho":-0.03726551331861955,"breakevenPct":14.194976003253974},{"delta":0.25,"premium":5.5799754299754305,"strike":189.63144963144964,"iv":0.5847606879606879,"gamma":0.00921154791154791,"theta":-0.18185872235872236,"vega":0.1866100737100737,"rho":-0.04662995344877144,"breakevenPct":11.70122187572151},{"delta":0.3,"premium":6.86,"strike":194.84,"iv":0.5627,"gamma":0.010552,"theta":-0.19072399999999998,"vega":0.204288,"rho":-0.056055418320404546,"breakevenPct":9.816509844239421},{"delta":0.35,"premium":8.202564102564104,"strike":199.43589743589743,"iv":0.5432666666666667,"gamma":0.011587179487179487,"theta":-0.19512307692307693,"vega":0.21763333333333332,"rho":-0.06551408536604693,"breakevenPct":8.255721703798557},{"delta":0.4,"premium":9.745187601957587,"strike":203.5399673735726,"iv":0.5316756933115824,"gamma":0.012337194127243068,"theta":-0.19749918433931485,"vega":0.22639233278955953,"rho":-0.07509458540046811,"breakevenPct":7.0268666146865035},{"delta":0.45,"premium":11.3552752293578,"strike":207.454128440367,"iv":0.5194013761467889,"gamma":0.012943577981651376,"theta":-0.19618761467889909,"vega":0.23175596330275228,"rho":-0.0847116825102847,"breakevenPct":5.921486338381822},{"delta":0.5,"premium":13.062170087976538,"strike":211.22434017595307,"iv":0.5072535190615836,"gamma":0.013373460410557184,"theta":-0.1917982404692082,"vega":0.2337592375366569,"rho":-0.09439205615430561,"breakevenPct":4.931609131965171},{"delta":0.55,"premium":14.8950146627566,"strike":214.8900293255132,"iv":0.4960365102639296,"gamma":0.01359340175953079,"theta":-0.18490674486803518,"vega":0.23243958944281523,"rho":-0.10415821606582477,"breakevenPct":4.052301116927844},{"delta":0.6,"premium":17.066494082840237,"strike":218.58727810650888,"iv":0.4883819526627219,"gamma":0.013456508875739645,"theta":-0.17530133136094675,"vega":0.2263016272189349,"rho":-0.11413960390894895,"breakevenPct":3.3203125748501185},{"delta":0.65,"premium":19.473611111111115,"strike":222.38425925925927,"iv":0.4813037037037037,"gamma":0.013066203703703703,"theta":-0.16330277777777777,"vega":0.2167949074074074,"rho":-0.12427951783497128,"breakevenPct":2.653524631516556},{"delta":0.7,"premium":21.88533783783784,"strike":226.08783783783784,"iv":0.4694985135135135,"gamma":0.012547702702702702,"theta":-0.14693324324324325,"vega":0.20345202702702703,"rho":-0.1344108015888395,"breakevenPct":2.033758120376099},{"delta":0.75,"premium":24.013716216216217,"strike":229.46621621621622,"iv":0.44713364864864863,"gamma":0.01207472972972973,"theta":-0.12436567567567569,"vega":0.1862222972972973,"rho":-0.14432625345489009,"breakevenPct":1.4340700541206444},{"delta":0.8,"premium":27.210452961672477,"strike":233.66724738675958,"iv":0.43531202090592336,"gamma":0.010899825783972125,"theta":-0.10224372822299652,"vega":0.16384355400696862,"rho":-0.15500266362625748,"breakevenPct":0.9522593487353477},{"delta":0.85,"premium":31.711948955916466,"strike":239.02552204176334,"iv":0.43149489559164733,"gamma":0.009211832946635733,"theta":-0.07915638051044087,"vega":0.1366529002320186,"rho":-0.16664670799943765,"breakevenPct":0.5412193981113855},{"delta":0.9,"premium":39.04521912350599,"strike":247.09163346613548,"iv":0.4395171314741036,"gamma":0.0067561752988047775,"theta":-0.05355059760956172,"vega":0.1028099601593625,"rho":-0.1804595601718044,"breakevenPct":0.189638473189631}]},"raw":{"call":[{"delta":0.1,"premium":1.1786861995224647,"strike":247.8525520191014,"iv":0.4478070243219513,"gamma":0.006697148030329219,"theta":-0.08205422358873993,"vega":0.10278642139861488,"rho":0.014776629783542885,"breakevenPct":19.472849347622805},{"delta":0.15,"premium":1.8078084259951017,"strike":237.80136838574927,"iv":0.41495761619588617,"gamma":0.009518374650640026,"theta":-0.10114922204152135,"vega":0.13619893492057752,"rho":0.022220197288783293,"breakevenPct":14.952611119437414},{"delta":0.2,"premium":2.638521739130435,"strike":232.8608695652174,"iv":0.4222066086956522,"gamma":0.011227304347826088,"theta":-0.1234817391304348,"vega":0.16363634782608696,"rho":0.029653600409532202,"breakevenPct":12.98093966051314},{"delta":0.25,"premium":3.588152011922504,"strike":228.725782414307,"iv":0.4319736214605067,"gamma":0.01250581222056632,"theta":-0.14382011922503726,"vega":0.18589463487332342,"rho":0.03703249343598913,"breakevenPct":11.45271528021001},{"delta":0.3,"premium":4.65,"strike":225,"iv":0.4433,"gamma":0.0134,"theta":-0.1623,"vega":0.2043,"rho":0.04437387458132057,"breakevenPct":10.174691532452483},{"delta":0.35,"premium":5.661326860841424,"strike":220.9546925566343,"iv":0.43642297734627833,"gamma":0.01445177993527508,"theta":-0.170552427184466,"vega":0.21716407766990292,"rho":0.051732682422052215,"breakevenPct":8.719137973580018},{"delta":0.4,"premium":6.972193211488252,"strike":217.5065274151436,"iv":0.4434274151436031,"gamma":0.014749869451697128,"theta":-0.18097780678851175,"vega":0.2258851174934726,"rho":0.058938328679797786,"breakevenPct":7.6937679104669865},{"delta":0.45,"premium":8.444400000000002,"strike":214.22666666666666,"iv":0.45496133333333333,"gamma":0.014738133333333334,"theta":-0.19118586666666668,"vega":0.2320176,"rho":0.06605114038512915,"breakevenPct":6.826545104298553},{"delta":0.5,"premium":10.144400000000001,"strike":210.89333333333335,"iv":0.4672946666666667,"gamma":0.014471466666666667,"theta":-0.19845253333333335,"vega":0.23381760000000001,"rho":0.07301325572883684,"breakevenPct":6.042952697724751},{"delta":0.55,"premium":11.98792134831461,"strike":207.42977528089887,"iv":0.47563764044943824,"gamma":0.014091573033707864,"theta":-0.20091404494382023,"vega":0.23162696629213483,"rho":0.0798716517132976,"breakevenPct":5.265739355039557},{"delta":0.6,"premium":14.09614197530864,"strike":203.81172839506172,"iv":0.48612746913580246,"gamma":0.01349104938271605,"theta":-0.20159012345679012,"vega":0.2264145061728395,"rho":0.08654468119770055,"breakevenPct":4.541399523401692},{"delta":0.65,"premium":16.684710743801656,"strike":199.9504132231405,"iv":0.5047330578512397,"gamma":0.012485123966942149,"theta":-0.20217024793388427,"vega":0.21765619834710742,"rho":0.09288322857932074,"breakevenPct":3.9307988597973225},{"delta":0.7,"premium":19.727227722772277,"strike":195.65346534653466,"iv":0.5226336633663365,"gamma":0.011296039603960398,"theta":-0.1976,"vega":0.20422574257425744,"rho":0.09887744649964944,"breakevenPct":3.328985068394149},{"delta":0.75,"premium":23.126038338658148,"strike":190.98722044728433,"iv":0.5356610223642172,"gamma":0.010063258785942492,"theta":-0.1865300319488818,"vega":0.18648178913738017,"rho":0.10458964564312465,"breakevenPct":2.7209328967967985},{"delta":0.8,"premium":27.18685344827587,"strike":185.72198275862067,"iv":0.549179525862069,"gamma":0.008687715517241377,"theta":-0.1704381465517241,"vega":0.1641900862068965,"rho":0.10979035387301354,"breakevenPct":2.1431106188908227},{"delta":0.85,"premium":33.466666666666654,"strike":178.42592592592592,"iv":0.5885518518518518,"gamma":0.006722222222222225,"theta":-0.15404074074074076,"vega":0.1367425925925926,"rho":0.11328872213002762,"breakevenPct":1.6555672845657121},{"delta":0.9,"premium":42.65020491803279,"strike":168.25819672131146,"iv":0.6457758196721312,"gamma":0.004586475409836064,"theta":-0.1299856557377049,"vega":0.10288565573770489,"rho":0.11449139370378611,"breakevenPct":1.1834012289020213}],"put":[{"delta":0.1,"premium":2.154060913705584,"strike":165.0507614213198,"iv":0.7102771573604061,"gamma":0.004208121827411168,"theta":-0.12380659898477159,"vega":0.10314416243654823,"rho":-0.018584842322799625,"breakevenPct":21.850234138555667},{"delta":0.15,"premium":3.257894736842105,"strike":175.5921052631579,"iv":0.655446052631579,"gamma":0.0060302631578947365,"theta":-0.15083947368421052,"vega":0.13689605263157895,"rho":-0.027909450592344356,"breakevenPct":17.322584431850352},{"delta":0.2,"premium":4.414154929577466,"strike":183.26760563380282,"iv":0.617992676056338,"gamma":0.00771887323943662,"theta":-0.16981549295774648,"vega":0.16419802816901408,"rho":-0.03726551331861955,"breakevenPct":14.194976003253974},{"delta":0.25,"premium":5.5799754299754305,"strike":189.63144963144964,"iv":0.5847606879606879,"gamma":0.00921154791154791,"theta":-0.18185872235872236,"vega":0.1866100737100737,"rho":-0.04662995344877144,"breakevenPct":11.70122187572151},{"delta":0.3,"premium":6.86,"strike":194.84,"iv":0.5627,"gamma":0.010552,"theta":-0.19072399999999998,"vega":0.204288,"rho":-0.056055418320404546,"breakevenPct":9.816509844239421},{"delta":0.35,"premium":8.202564102564104,"strike":199.43589743589743,"iv":0.5432666666666667,"gamma":0.011587179487179487,"theta":-0.19512307692307693,"vega":0.21763333333333332,"rho":-0.06551408536604693,"breakevenPct":8.255721703798557},{"delta":0.4,"premium":9.745187601957587,"strike":203.5399673735726,"iv":0.5316756933115824,"gamma":0.012337194127243068,"theta":-0.19749918433931485,"vega":0.22639233278955953,"rho":-0.07509458540046811,"breakevenPct":7.0268666146865035},{"delta":0.45,"premium":11.3552752293578,"strike":207.454128440367,"iv":0.5194013761467889,"gamma":0.012943577981651376,"theta":-0.19618761467889909,"vega":0.23175596330275228,"rho":-0.0847116825102847,"breakevenPct":5.921486338381822},{"delta":0.5,"premium":13.062170087976538,"strike":211.22434017595307,"iv":0.5072535190615836,"gamma":0.013373460410557184,"theta":-0.1917982404692082,"vega":0.2337592375366569,"rho":-0.09439205615430561,"breakevenPct":4.931609131965171},{"delta":0.55,"premium":14.8950146627566,"strike":214.8900293255132,"iv":0.4960365102639296,"gamma":0.01359340175953079,"theta":-0.18490674486803518,"vega":0.23243958944281523,"rho":-0.10415821606582477,"breakevenPct":4.052301116927844},{"delta":0.6,"premium":17.066494082840237,"strike":218.58727810650888,"iv":0.4883819526627219,"gamma":0.013456508875739645,"theta":-0.17530133136094675,"vega":0.2263016272189349,"rho":-0.11413960390894895,"breakevenPct":3.3203125748501185},{"delta":0.65,"premium":19.473611111111115,"strike":222.38425925925927,"iv":0.4813037037037037,"gamma":0.013066203703703703,"theta":-0.16330277777777777,"vega":0.2167949074074074,"rho":-0.12427951783497128,"breakevenPct":2.653524631516556},{"delta":0.7,"premium":21.88533783783784,"strike":226.08783783783784,"iv":0.4694985135135135,"gamma":0.012547702702702702,"theta":-0.14693324324324325,"vega":0.20345202702702703,"rho":-0.1344108015888395,"breakevenPct":2.033758120376099},{"delta":0.75,"premium":24.013716216216217,"strike":229.46621621621622,"iv":0.44713364864864863,"gamma":0.01207472972972973,"theta":-0.12436567567567569,"vega":0.1862222972972973,"rho":-0.14432625345489009,"breakevenPct":1.4340700541206444},{"delta":0.8,"premium":27.210452961672477,"strike":233.66724738675958,"iv":0.43531202090592336,"gamma":0.010899825783972125,"theta":-0.10224372822299652,"vega":0.16384355400696862,"rho":-0.15500266362625748,"breakevenPct":0.9522593487353477},{"delta":0.85,"premium":31.711948955916466,"strike":239.02552204176334,"iv":0.43149489559164733,"gamma":0.009211832946635733,"theta":-0.07915638051044087,"vega":0.1366529002320186,"rho":-0.16664670799943765,"breakevenPct":0.5412193981113855},{"delta":0.9,"premium":39.04521912350599,"strike":247.09163346613548,"iv":0.4395171314741036,"gamma":0.0067561752988047775,"theta":-0.05355059760956172,"vega":0.1028099601593625,"rho":-0.1804595601718044,"breakevenPct":0.189638473189631}]}},"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"}}