{"symbol":"SPYQ","url":"https://intraalpha.com/companies/SPYQ","capturedAt":"2026-10-23T02:00:30.002Z","state":"partial","quote":{"symbol":"SPYQ","last_price":191.6429,"prev_close":196.6691,"regular_close":191.6429,"change":-5.0262,"change_pct":-2.5557,"regular_change":-5.0262,"regular_change_pct":-2.5557,"extended_change":0,"extended_change_pct":0,"bid":98.37,"ask":286.84,"bid_size":100,"ask_size":200,"volume":210,"vwap":191.6429,"open":191.6429,"high":191.6429,"low":191.6429,"close":191.6429,"trade_count":27,"last_trade_at":"2026-10-22T20:00:00.48685035Z","last_quote_at":"2026-10-22T23:59:58.964657581Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:27.861778268-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.841Z","bars":[{"c":191.46,"h":191.46,"l":191.46,"n":2,"o":191.46,"t":"2026-10-16T19:40:00Z","v":400,"vw":191.46},{"c":196.58,"h":196.58,"l":196.58,"n":1,"o":196.58,"t":"2026-10-21T16:00:00Z","v":200,"vw":196.58},{"c":196.73,"h":196.73,"l":196.73,"n":1,"o":196.73,"t":"2026-10-21T19:30:00Z","v":200,"vw":196.73}],"history":[{"c":25.7126,"h":25.8,"l":25.605,"n":45,"o":25.75,"t":"2024-10-21T04:00:00Z","v":4854,"vw":25.672541},{"c":25.7431,"h":25.75,"l":25.55,"n":29,"o":25.551,"t":"2024-10-22T04:00:00Z","v":3815,"vw":25.637841},{"c":25.23,"h":25.56,"l":25.13,"n":156,"o":25.56,"t":"2024-10-23T04:00:00Z","v":56894,"vw":25.208153},{"c":25.34,"h":25.37,"l":25.3201,"n":18,"o":25.37,"t":"2024-10-24T04:00:00Z","v":10405,"vw":25.365205},{"c":25.2939,"h":25.79,"l":25.2939,"n":33,"o":25.79,"t":"2024-10-25T04:00:00Z","v":1222,"vw":25.567638},{"c":25.4468,"h":25.4468,"l":25.4468,"n":25,"o":25.4468,"t":"2024-10-28T04:00:00Z","v":239,"vw":25.4468},{"c":25.5066,"h":25.64,"l":25.2601,"n":19,"o":25.41,"t":"2024-10-29T04:00:00Z","v":1244,"vw":25.482445},{"c":25.3421,"h":25.6312,"l":25.3215,"n":24,"o":25.6312,"t":"2024-10-30T04:00:00Z","v":1339,"vw":25.555742},{"c":24.4613,"h":24.93,"l":24.4613,"n":47,"o":24.93,"t":"2024-10-31T04:00:00Z","v":3962,"vw":24.527215},{"c":24.5764,"h":24.7199,"l":24.5764,"n":44,"o":24.5842,"t":"2024-11-01T04:00:00Z","v":9223,"vw":24.682725},{"c":24.4288,"h":24.59,"l":24.4288,"n":86,"o":24.59,"t":"2024-11-04T05:00:00Z","v":18408,"vw":24.561189},{"c":25.0188,"h":25.0188,"l":24.6401,"n":61,"o":24.6401,"t":"2024-11-05T05:00:00Z","v":16573,"vw":24.713807},{"c":26.2971,"h":26.41,"l":26.02,"n":50,"o":26.09,"t":"2024-11-06T05:00:00Z","v":6030,"vw":26.150658},{"c":26.6701,"h":26.7,"l":26.54,"n":131,"o":26.54,"t":"2024-11-07T05:00:00Z","v":19328,"vw":26.665175},{"c":26.8873,"h":26.919,"l":26.8,"n":50,"o":26.8,"t":"2024-11-08T05:00:00Z","v":7818,"vw":26.861438},{"c":26.9048,"h":26.96,"l":26.8601,"n":59,"o":26.96,"t":"2024-11-11T05:00:00Z","v":5912,"vw":26.91541},{"c":26.768,"h":26.768,"l":26.7,"n":35,"o":26.7,"t":"2024-11-12T05:00:00Z","v":853,"vw":26.7},{"c":26.7631,"h":26.95,"l":26.7631,"n":21,"o":26.77,"t":"2024-11-13T05:00:00Z","v":1471,"vw":26.904167},{"c":26.4388,"h":26.6096,"l":26.4388,"n":18,"o":26.6096,"t":"2024-11-14T05:00:00Z","v":335,"vw":26.6096},{"c":25.79,"h":25.79,"l":25.6607,"n":30,"o":25.749,"t":"2024-11-15T05:00:00Z","v":2991,"vw":25.713193},{"c":25.9443,"h":25.99,"l":25.93,"n":35,"o":25.979,"t":"2024-11-18T05:00:00Z","v":3052,"vw":25.95954},{"c":26.18,"h":26.22,"l":25.73,"n":60,"o":25.73,"t":"2024-11-19T05:00:00Z","v":5670,"vw":26.047611},{"c":26.17,"h":26.67,"l":25.69,"n":82,"o":26.67,"t":"2024-11-20T05:00:00Z","v":7421,"vw":26.216905},{"c":26.4365,"h":26.5,"l":26.05,"n":38,"o":26.05,"t":"2024-11-21T05:00:00Z","v":3661,"vw":26.333842},{"c":26.62,"h":26.65,"l":26.5,"n":283,"o":26.599,"t":"2024-11-22T05:00:00Z","v":105858,"vw":26.627039},{"c":26.78,"h":26.99,"l":26.55,"n":103,"o":26.98,"t":"2024-11-25T05:00:00Z","v":10822,"vw":26.766908},{"c":27.03,"h":27.08,"l":26.855,"n":75,"o":26.869,"t":"2024-11-26T05:00:00Z","v":17107,"vw":26.983882},{"c":26.85,"h":26.97,"l":26.73,"n":41,"o":26.97,"t":"2024-11-27T05:00:00Z","v":2718,"vw":26.834528},{"c":27.1519,"h":27.2,"l":26.9487,"n":30,"o":26.99,"t":"2024-11-29T05:00:00Z","v":2038,"vw":27.10139},{"c":27.255,"h":27.72,"l":27.2,"n":37,"o":27.72,"t":"2024-12-02T05:00:00Z","v":1145,"vw":27.400319},{"c":27.271,"h":27.271,"l":27.19,"n":33,"o":27.23,"t":"2024-12-03T05:00:00Z","v":2423,"vw":27.234405},{"c":27.5501,"h":27.5501,"l":27.39,"n":219,"o":27.39,"t":"2024-12-04T05:00:00Z","v":55064,"vw":27.473645},{"c":27.4504,"h":27.559,"l":27.4504,"n":81,"o":27.5,"t":"2024-12-05T05:00:00Z","v":12258,"vw":27.504638},{"c":27.5842,"h":27.6899,"l":27.525,"n":75,"o":27.61,"t":"2024-12-06T05:00:00Z","v":9508,"vw":27.603771},{"c":27.2564,"h":27.62,"l":27.2564,"n":33,"o":27.62,"t":"2024-12-09T05:00:00Z","v":3281,"vw":27.500969},{"c":27.082,"h":27.24,"l":27.082,"n":19,"o":27.24,"t":"2024-12-10T05:00:00Z","v":474,"vw":27.186417},{"c":27.5196,"h":27.5548,"l":27.49,"n":20,"o":27.5548,"t":"2024-12-11T05:00:00Z","v":652,"vw":27.532215},{"c":27.26,"h":27.429,"l":27.25,"n":22,"o":27.3399,"t":"2024-12-12T05:00:00Z","v":1526,"vw":27.344587},{"c":27.2243,"h":27.2796,"l":27.1999,"n":43,"o":27.215,"t":"2024-12-13T05:00:00Z","v":4233,"vw":27.216473},{"c":27.4098,"h":27.502,"l":27.401,"n":34,"o":27.42,"t":"2024-12-16T05:00:00Z","v":2497,"vw":27.45502},{"c":27.2,"h":27.21,"l":27.105,"n":53,"o":27.12,"t":"2024-12-17T05:00:00Z","v":4157,"vw":27.147381},{"c":25.66,"h":27.3,"l":25.66,"n":48,"o":27.2101,"t":"2024-12-18T05:00:00Z","v":10037,"vw":26.503978},{"c":25.6119,"h":25.95,"l":25.6119,"n":74,"o":25.84,"t":"2024-12-19T05:00:00Z","v":21567,"vw":25.888474},{"c":26.1206,"h":26.43,"l":25.38,"n":39,"o":25.38,"t":"2024-12-20T05:00:00Z","v":4584,"vw":25.478902},{"c":26.5,"h":26.52,"l":26.03,"n":69,"o":26.19,"t":"2024-12-23T05:00:00Z","v":17279,"vw":26.152067},{"c":27.0324,"h":27.0324,"l":26.604,"n":15,"o":26.604,"t":"2024-12-24T05:00:00Z","v":496,"vw":26.72},{"c":27.06,"h":27.1286,"l":27.0399,"n":49,"o":27.082,"t":"2024-12-26T05:00:00Z","v":6980,"vw":27.100819},{"c":26.4607,"h":26.78,"l":26.17,"n":95,"o":26.78,"t":"2024-12-27T05:00:00Z","v":19385,"vw":26.36975},{"c":25.91,"h":26.1599,"l":25.62,"n":43,"o":25.88,"t":"2024-12-30T05:00:00Z","v":3575,"vw":25.780953},{"c":25.7,"h":25.98,"l":25.7,"n":27,"o":25.91,"t":"2024-12-31T05:00:00Z","v":591,"vw":25.933032},{"c":25.5383,"h":26.07,"l":25.5383,"n":53,"o":25.85,"t":"2025-01-02T05:00:00Z","v":3743,"vw":25.832109},{"c":26.1756,"h":26.259,"l":25.92,"n":25,"o":25.92,"t":"2025-01-03T05:00:00Z","v":4101,"vw":26.054949},{"c":26.4307,"h":26.88,"l":26.4307,"n":72,"o":26.72,"t":"2025-01-06T05:00:00Z","v":4697,"vw":26.757853},{"c":25.9,"h":26.61,"l":25.84,"n":46,"o":26.6,"t":"2025-01-07T05:00:00Z","v":3440,"vw":26.065921},{"c":25.92,"h":26.04,"l":25.665,"n":147,"o":25.85,"t":"2025-01-08T05:00:00Z","v":20974,"vw":25.894588},{"c":25.17,"h":25.18,"l":25,"n":54,"o":25.06,"t":"2025-01-10T05:00:00Z","v":4038,"vw":25.040595},{"c":25.2451,"h":25.25,"l":24.76,"n":65,"o":24.76,"t":"2025-01-13T05:00:00Z","v":5081,"vw":25.042592},{"c":25.27,"h":25.46,"l":25.045,"n":84,"o":25.42,"t":"2025-01-14T05:00:00Z","v":14752,"vw":25.164319},{"c":26.2064,"h":26.22,"l":25.93,"n":17,"o":25.93,"t":"2025-01-15T05:00:00Z","v":691,"vw":26.09534},{"c":26.09,"h":26.3199,"l":26.09,"n":146,"o":26.2,"t":"2025-01-16T05:00:00Z","v":19788,"vw":26.258252},{"c":26.6081,"h":26.725,"l":26.47,"n":65,"o":26.5,"t":"2025-01-17T05:00:00Z","v":15172,"vw":26.638942},{"c":27.05,"h":27.09,"l":26.7,"n":205,"o":26.83,"t":"2025-01-21T05:00:00Z","v":42335,"vw":26.943518},{"c":27.37,"h":27.45,"l":27.37,"n":59,"o":27.45,"t":"2025-01-22T05:00:00Z","v":12406,"vw":27.41743},{"c":27.6,"h":27.65,"l":27.28,"n":47,"o":27.3,"t":"2025-01-23T05:00:00Z","v":4060,"vw":27.355044},{"c":27.51,"h":27.64,"l":27.51,"n":28,"o":27.64,"t":"2025-01-24T05:00:00Z","v":1574,"vw":27.620064},{"c":26.72,"h":26.72,"l":26.53,"n":65,"o":26.53,"t":"2025-01-27T05:00:00Z","v":4373,"vw":26.577501},{"c":27.16,"h":27.235,"l":26.67,"n":77,"o":26.87,"t":"2025-01-28T05:00:00Z","v":11566,"vw":26.80628},{"c":26.9293,"h":27.01,"l":26.86,"n":35,"o":27.01,"t":"2025-01-29T05:00:00Z","v":1091,"vw":26.939922},{"c":27.18,"h":27.27,"l":27.05,"n":71,"o":27.06,"t":"2025-01-30T05:00:00Z","v":6004,"vw":27.123516},{"c":26.9376,"h":27.55,"l":26.861,"n":46,"o":27.37,"t":"2025-01-31T05:00:00Z","v":2497,"vw":27.183388},{"c":26.5507,"h":26.73,"l":25.93,"n":323,"o":26.36,"t":"2025-02-03T05:00:00Z","v":40913,"vw":26.381146},{"c":26.85,"h":26.859,"l":26.58,"n":74,"o":26.58,"t":"2025-02-04T05:00:00Z","v":5406,"vw":26.766274},{"c":27.0647,"h":27.0647,"l":26.7194,"n":21,"o":26.7194,"t":"2025-02-05T05:00:00Z","v":1584,"vw":26.932798},{"c":27.26,"h":27.26,"l":27.18,"n":33,"o":27.2,"t":"2025-02-06T05:00:00Z","v":1477,"vw":27.205522},{"c":26.73,"h":27.23,"l":26.73,"n":72,"o":27.23,"t":"2025-02-07T05:00:00Z","v":9532,"vw":26.928511},{"c":27.09,"h":27.144,"l":27.07,"n":30,"o":27.144,"t":"2025-02-10T05:00:00Z","v":1001,"vw":27.089918},{"c":27.13,"h":27.1562,"l":27.129,"n":19,"o":27.129,"t":"2025-02-11T05:00:00Z","v":1198,"vw":27.13685},{"c":26.96,"h":27.04,"l":26.65,"n":24,"o":26.65,"t":"2025-02-12T05:00:00Z","v":2680,"vw":26.988533},{"c":27.5228,"h":27.5228,"l":26.95,"n":14,"o":26.95,"t":"2025-02-13T05:00:00Z","v":215,"vw":26.95},{"c":27.535,"h":27.63,"l":27.535,"n":17,"o":27.55,"t":"2025-02-14T05:00:00Z","v":836,"vw":27.615753},{"c":27.62,"h":27.62,"l":27.43,"n":34,"o":27.43,"t":"2025-02-18T05:00:00Z","v":794,"vw":27.556667},{"c":27.7456,"h":27.7456,"l":27.4851,"n":25,"o":27.4851,"t":"2025-02-19T05:00:00Z","v":2114,"vw":27.568666},{"c":27.5279,"h":27.53,"l":27.3701,"n":31,"o":27.42,"t":"2025-02-20T05:00:00Z","v":3371,"vw":27.448317},{"c":26.61,"h":27.146,"l":26.59,"n":29,"o":27.146,"t":"2025-02-21T05:00:00Z","v":835,"vw":26.928351},{"c":26.3336,"h":26.75,"l":26.3336,"n":49,"o":26.42,"t":"2025-02-24T05:00:00Z","v":2343,"vw":26.72342},{"c":26.1134,"h":26.3,"l":25.7786,"n":93,"o":25.99,"t":"2025-02-25T05:00:00Z","v":15974,"vw":26.162209},{"c":26.12,"h":26.46,"l":26.12,"n":35,"o":26.46,"t":"2025-02-26T05:00:00Z","v":1390,"vw":26.45402},{"c":25.2608,"h":26.3238,"l":25.23,"n":30,"o":26.3238,"t":"2025-02-27T05:00:00Z","v":2348,"vw":25.91941},{"c":26.0788,"h":26.0788,"l":25.405,"n":30,"o":25.405,"t":"2025-02-28T05:00:00Z","v":4458,"vw":25.498931},{"c":25.11,"h":26.11,"l":24.84,"n":81,"o":26.11,"t":"2025-03-03T05:00:00Z","v":6989,"vw":25.582192},{"c":24.5123,"h":25.01,"l":24.17,"n":83,"o":24.7604,"t":"2025-03-04T05:00:00Z","v":19375,"vw":24.547402},{"c":25.08,"h":25.1396,"l":24.32,"n":73,"o":24.71,"t":"2025-03-05T05:00:00Z","v":10109,"vw":24.8661},{"c":24.146,"h":24.7888,"l":23.99,"n":52,"o":24.29,"t":"2025-03-06T05:00:00Z","v":3990,"vw":24.213061},{"c":24.462,"h":24.462,"l":23.69,"n":46,"o":24.31,"t":"2025-03-07T05:00:00Z","v":5953,"vw":24.110221},{"c":23.0412,"h":23.77,"l":22.75,"n":149,"o":23.77,"t":"2025-03-10T04:00:00Z","v":8852,"vw":23.254337},{"c":22.67,"h":23.18,"l":22.34,"n":57,"o":23,"t":"2025-03-11T04:00:00Z","v":6144,"vw":22.719355},{"c":22.91,"h":23.25,"l":22.58,"n":92,"o":23.18,"t":"2025-03-12T04:00:00Z","v":14685,"vw":22.952938},{"c":22.28,"h":22.77,"l":22.13,"n":54,"o":22.77,"t":"2025-03-13T04:00:00Z","v":3932,"vw":22.519195},{"c":23.24,"h":23.34,"l":22.6001,"n":48,"o":22.72,"t":"2025-03-14T04:00:00Z","v":7021,"vw":22.88797},{"c":23.53,"h":23.79,"l":23.21,"n":185,"o":23.21,"t":"2025-03-17T04:00:00Z","v":85992,"vw":23.561735},{"c":23.07,"h":23.26,"l":22.93,"n":62,"o":23.26,"t":"2025-03-18T04:00:00Z","v":5444,"vw":23.02274},{"c":23.5463,"h":23.76,"l":23.19,"n":54,"o":23.2299,"t":"2025-03-19T04:00:00Z","v":4946,"vw":23.422515},{"c":23.4454,"h":23.82,"l":23.25,"n":71,"o":23.25,"t":"2025-03-20T04:00:00Z","v":10746,"vw":23.687328},{"c":23.47,"h":23.51,"l":22.98,"n":100,"o":23.109,"t":"2025-03-21T04:00:00Z","v":20209,"vw":23.182697},{"c":24.38,"h":24.3825,"l":24,"n":79,"o":24,"t":"2025-03-24T04:00:00Z","v":13982,"vw":24.260702},{"c":24.43,"h":24.49,"l":24.3,"n":139,"o":24.35,"t":"2025-03-25T04:00:00Z","v":27261,"vw":24.369068},{"c":23.89,"h":24.2899,"l":23.76,"n":45,"o":24.26,"t":"2025-03-26T04:00:00Z","v":4230,"vw":24.118637},{"c":23.63,"h":23.82,"l":23.63,"n":35,"o":23.74,"t":"2025-03-27T04:00:00Z","v":1986,"vw":23.743478},{"c":22.64,"h":23.03,"l":22.628,"n":154,"o":23.03,"t":"2025-03-28T04:00:00Z","v":30685,"vw":22.758005},{"c":22.97,"h":23.07,"l":21.95,"n":140,"o":22.2,"t":"2025-03-31T04:00:00Z","v":17306,"vw":22.65384},{"c":23.09,"h":23.19,"l":22.7,"n":74,"o":22.7,"t":"2025-04-01T04:00:00Z","v":7714,"vw":23.073827},{"c":23.4,"h":23.63,"l":22.62,"n":119,"o":22.62,"t":"2025-04-02T04:00:00Z","v":10917,"vw":23.370938},{"c":21.18,"h":21.934,"l":21.16,"n":172,"o":21.68,"t":"2025-04-03T04:00:00Z","v":10594,"vw":21.45667},{"c":18.54,"h":20.18,"l":18.54,"n":357,"o":19.9,"t":"2025-04-04T04:00:00Z","v":135101,"vw":19.427939},{"c":18.37,"h":19.47,"l":16.63,"n":295,"o":17.22,"t":"2025-04-07T04:00:00Z","v":27347,"vw":18.041867},{"c":17.79,"h":20.1,"l":17.505,"n":260,"o":19.701,"t":"2025-04-08T04:00:00Z","v":26438,"vw":18.548738},{"c":21.64,"h":21.75,"l":17.5,"n":248,"o":17.65,"t":"2025-04-09T04:00:00Z","v":47314,"vw":19.415396},{"c":19.98,"h":20.65,"l":19.29,"n":196,"o":20.65,"t":"2025-04-10T04:00:00Z","v":38719,"vw":20.01294},{"c":20.74,"h":21.0099,"l":19.98,"n":334,"o":20.2682,"t":"2025-04-11T04:00:00Z","v":52948,"vw":20.928091},{"c":21.24,"h":21.63,"l":20.94,"n":282,"o":21.481,"t":"2025-04-14T04:00:00Z","v":50924,"vw":21.320784},{"c":21.21,"h":21.55,"l":21.0511,"n":216,"o":21.39,"t":"2025-04-15T04:00:00Z","v":35604,"vw":21.272607},{"c":20.135,"h":20.81,"l":19.691,"n":180,"o":20.66,"t":"2025-04-16T04:00:00Z","v":32171,"vw":20.352264},{"c":20.17,"h":20.49,"l":20.13,"n":87,"o":20.2699,"t":"2025-04-17T04:00:00Z","v":12627,"vw":20.328728},{"c":19.21,"h":19.59,"l":18.72,"n":117,"o":19.59,"t":"2025-04-21T04:00:00Z","v":16657,"vw":18.990098},{"c":20.2394,"h":20.2394,"l":19.58,"n":125,"o":19.645,"t":"2025-04-22T04:00:00Z","v":35608,"vw":20.073618},{"c":20.9,"h":21.68,"l":20.85,"n":106,"o":21.33,"t":"2025-04-23T04:00:00Z","v":9004,"vw":21.284436},{"c":21.88,"h":21.88,"l":21.25,"n":79,"o":21.25,"t":"2025-04-24T04:00:00Z","v":4975,"vw":21.59131},{"c":22.2,"h":22.2,"l":21.77,"n":60,"o":21.96,"t":"2025-04-25T04:00:00Z","v":2541,"vw":21.908598},{"c":22.24,"h":22.26,"l":21.7401,"n":64,"o":22.22,"t":"2025-04-28T04:00:00Z","v":5310,"vw":22.122207},{"c":22.48,"h":22.5,"l":22.07,"n":115,"o":22.07,"t":"2025-04-29T04:00:00Z","v":12596,"vw":22.30201},{"c":22.45,"h":22.45,"l":21.43,"n":63,"o":21.4547,"t":"2025-04-30T04:00:00Z","v":2682,"vw":21.89195},{"c":22.79,"h":23.1,"l":22.75,"n":152,"o":22.81,"t":"2025-05-01T04:00:00Z","v":141565,"vw":23.004685},{"c":23.5,"h":23.57,"l":23.15,"n":45,"o":23.19,"t":"2025-05-02T04:00:00Z","v":4826,"vw":23.390073},{"c":23.18,"h":23.37,"l":23.06,"n":57,"o":23.06,"t":"2025-05-05T04:00:00Z","v":10561,"vw":23.244059},{"c":22.83,"h":22.83,"l":22.76,"n":52,"o":22.76,"t":"2025-05-06T04:00:00Z","v":3549,"vw":22.772611},{"c":22.9655,"h":22.9655,"l":22.82,"n":30,"o":22.82,"t":"2025-05-07T04:00:00Z","v":1612,"vw":22.855386},{"c":23.2421,"h":23.61,"l":23.07,"n":73,"o":23.219,"t":"2025-05-08T04:00:00Z","v":10324,"vw":23.410843},{"c":23.18,"h":23.44,"l":23.11,"n":96,"o":23.43,"t":"2025-05-09T04:00:00Z","v":8971,"vw":23.261974},{"c":24.64,"h":24.65,"l":24.295,"n":73,"o":24.48,"t":"2025-05-12T04:00:00Z","v":8078,"vw":24.535497},{"c":25.01,"h":25.22,"l":24.92,"n":103,"o":24.92,"t":"2025-05-13T04:00:00Z","v":10860,"vw":25.098392},{"c":25.0828,"h":25.11,"l":25.01,"n":50,"o":25.01,"t":"2025-05-14T04:00:00Z","v":1472,"vw":25.075812},{"c":25.23,"h":25.23,"l":24.88,"n":60,"o":24.88,"t":"2025-05-15T04:00:00Z","v":3920,"vw":24.989065},{"c":25.7,"h":25.7,"l":25.32,"n":60,"o":25.32,"t":"2025-05-16T04:00:00Z","v":2769,"vw":25.589599},{"c":25.62,"h":25.77,"l":25.28,"n":56,"o":25.28,"t":"2025-05-19T04:00:00Z","v":3963,"vw":25.641505},{"c":25.42,"h":25.63,"l":25.4,"n":45,"o":25.4,"t":"2025-05-20T04:00:00Z","v":3254,"vw":25.516588},{"c":24.712,"h":25.3447,"l":24.71,"n":70,"o":25.245,"t":"2025-05-21T04:00:00Z","v":11045,"vw":24.825732},{"c":24.73,"h":24.8417,"l":24.6,"n":30,"o":24.74,"t":"2025-05-22T04:00:00Z","v":24428,"vw":24.731353},{"c":24.37,"h":24.37,"l":24.0201,"n":30,"o":24.0201,"t":"2025-05-23T04:00:00Z","v":1578,"vw":24.101129},{"c":25.3,"h":25.3,"l":25.0001,"n":47,"o":25.0001,"t":"2025-05-27T04:00:00Z","v":3851,"vw":25.224574},{"c":24.9905,"h":25.2,"l":24.9905,"n":52,"o":25.2,"t":"2025-05-28T04:00:00Z","v":43054,"vw":25.090684},{"c":25.13,"h":25.2499,"l":25.11,"n":25,"o":25.2499,"t":"2025-05-29T04:00:00Z","v":3712,"vw":25.182139},{"c":25.15,"h":25.22,"l":25.04,"n":31,"o":25.15,"t":"2025-05-30T04:00:00Z","v":4324,"vw":25.111443},{"c":25.3599,"h":25.3599,"l":25.22,"n":49,"o":25.22,"t":"2025-06-02T04:00:00Z","v":2849,"vw":25.275642},{"c":128.5154,"h":128.5154,"l":128.5154,"n":27,"o":128.5154,"t":"2025-06-03T04:00:00Z","v":303,"vw":128.5154},{"c":128.5161,"h":128.77,"l":128.5161,"n":37,"o":128.73,"t":"2025-06-04T04:00:00Z","v":1178,"vw":128.698508},{"c":127.02,"h":128.54,"l":126.62,"n":127,"o":128.54,"t":"2025-06-05T04:00:00Z","v":315572,"vw":127.441849},{"c":129.69,"h":130.145,"l":129.6208,"n":59,"o":129.6208,"t":"2025-06-06T04:00:00Z","v":2837,"vw":129.869606},{"c":129.87,"h":130.0415,"l":129.61,"n":67,"o":129.83,"t":"2025-06-09T04:00:00Z","v":2726,"vw":129.850405},{"c":131.01,"h":131.01,"l":129.68,"n":42,"o":130.43,"t":"2025-06-10T04:00:00Z","v":1904,"vw":130.117171},{"c":130.5107,"h":131.55,"l":129.54,"n":72,"o":131.11,"t":"2025-06-11T04:00:00Z","v":4847,"vw":130.397693},{"c":131.37,"h":131.67,"l":130.51,"n":82,"o":130.91,"t":"2025-06-12T04:00:00Z","v":8192,"vw":131.148029},{"c":128.4503,"h":131.0099,"l":128.4503,"n":102,"o":129.39,"t":"2025-06-13T04:00:00Z","v":9730,"vw":129.57462},{"c":130.6032,"h":130.6032,"l":129.7,"n":49,"o":129.7,"t":"2025-06-16T04:00:00Z","v":3493,"vw":130.044444},{"c":128.6126,"h":130.18,"l":128.31,"n":386,"o":129.6301,"t":"2025-06-17T04:00:00Z","v":316697,"vw":128.555589},{"c":128.4954,"h":129.99,"l":128.4954,"n":67,"o":129.31,"t":"2025-06-18T04:00:00Z","v":4719,"vw":129.564922},{"c":127.84,"h":128.241,"l":127.58,"n":41,"o":128.22,"t":"2025-06-20T04:00:00Z","v":1326,"vw":127.84171},{"c":130.36,"h":130.36,"l":127,"n":77,"o":128.14,"t":"2025-06-23T04:00:00Z","v":6202,"vw":128.327422},{"c":132.98,"h":133.228,"l":131.62,"n":40,"o":131.63,"t":"2025-06-24T04:00:00Z","v":1895,"vw":132.760674},{"c":132.83,"h":133.45,"l":132.83,"n":30,"o":133.38,"t":"2025-06-25T04:00:00Z","v":933,"vw":133.13},{"c":134.79,"h":134.79,"l":133.75,"n":34,"o":133.76,"t":"2025-06-26T04:00:00Z","v":818,"vw":134.161204},{"c":136,"h":136.3,"l":134.88,"n":20,"o":136.3,"t":"2025-06-27T04:00:00Z","v":277,"vw":135.59},{"c":137.63,"h":137.63,"l":136.54,"n":37,"o":136.59,"t":"2025-06-30T04:00:00Z","v":1778,"vw":136.850144},{"c":137.2078,"h":137.65,"l":137.05,"n":20,"o":137.05,"t":"2025-07-01T04:00:00Z","v":1950,"vw":137.479948},{"c":138.3725,"h":138.3725,"l":137.27,"n":28,"o":137.27,"t":"2025-07-02T04:00:00Z","v":1220,"vw":137.807201},{"c":140.84,"h":140.89,"l":139.6,"n":57,"o":139.6,"t":"2025-07-03T04:00:00Z","v":1361,"vw":140.401188},{"c":138.3259,"h":139.56,"l":137.96,"n":47,"o":139.56,"t":"2025-07-07T04:00:00Z","v":1592,"vw":138.380109},{"c":138.26,"h":138.59,"l":138.22,"n":21,"o":138.31,"t":"2025-07-08T04:00:00Z","v":570,"vw":138.394},{"c":139.7497,"h":139.7497,"l":139.6,"n":18,"o":139.6,"t":"2025-07-09T04:00:00Z","v":329,"vw":139.6},{"c":140.26,"h":140.845,"l":139.28,"n":25,"o":139.28,"t":"2025-07-10T04:00:00Z","v":331,"vw":140.0625},{"c":139.35,"h":140.0199,"l":139.35,"n":32,"o":139.649,"t":"2025-07-11T04:00:00Z","v":3201,"vw":139.695807},{"c":139.936,"h":139.936,"l":139.02,"n":14,"o":139.02,"t":"2025-07-14T04:00:00Z","v":270,"vw":139.02},{"c":139.03,"h":140.35,"l":139.03,"n":16,"o":140.35,"t":"2025-07-15T04:00:00Z","v":242,"vw":139.69},{"c":139.6309,"h":139.6309,"l":138.61,"n":8,"o":138.61,"t":"2025-07-16T04:00:00Z","v":133,"vw":138.61},{"c":141.2795,"h":141.2795,"l":140.16,"n":18,"o":140.16,"t":"2025-07-17T04:00:00Z","v":9047,"vw":141.056231},{"c":141.0222,"h":141.49,"l":141.0222,"n":17,"o":141.49,"t":"2025-07-18T04:00:00Z","v":657,"vw":141.43},{"c":141.434,"h":142.715,"l":141.434,"n":26,"o":142.715,"t":"2025-07-21T04:00:00Z","v":1320,"vw":142.715},{"c":141.7749,"h":141.98,"l":140.53,"n":71,"o":141.98,"t":"2025-07-22T04:00:00Z","v":9086,"vw":141.479932},{"c":143.5827,"h":143.6699,"l":142.23,"n":30,"o":142.23,"t":"2025-07-23T04:00:00Z","v":1578,"vw":142.493376},{"c":144.0611,"h":144.4492,"l":143.95,"n":27,"o":144.4492,"t":"2025-07-24T04:00:00Z","v":585,"vw":144.061678},{"c":145.0019,"h":145.0019,"l":145.0019,"n":15,"o":145.0019,"t":"2025-07-25T04:00:00Z","v":158,"vw":145.0019},{"c":144.9072,"h":144.9072,"l":144.78,"n":35,"o":144.87,"t":"2025-07-28T04:00:00Z","v":654,"vw":144.832174},{"c":144.0286,"h":144.33,"l":144.02,"n":25,"o":144.2962,"t":"2025-07-29T04:00:00Z","v":886,"vw":144.166447},{"c":143.6809,"h":143.6809,"l":143.32,"n":24,"o":143.32,"t":"2025-07-30T04:00:00Z","v":492,"vw":143.32},{"c":142.5822,"h":145.35,"l":142.5822,"n":30,"o":144.56,"t":"2025-07-31T04:00:00Z","v":998,"vw":144.929952},{"c":138.1465,"h":138.1465,"l":138.1465,"n":33,"o":138.1465,"t":"2025-08-01T04:00:00Z","v":87,"vw":138.1465},{"c":142.1303,"h":142.1303,"l":140.59,"n":25,"o":140.59,"t":"2025-08-04T04:00:00Z","v":628,"vw":141.186141},{"c":140.729,"h":141.5967,"l":140.729,"n":15,"o":141.5967,"t":"2025-08-05T04:00:00Z","v":270,"vw":141.5967},{"c":142.6986,"h":142.6986,"l":142.6986,"n":21,"o":142.6986,"t":"2025-08-06T04:00:00Z","v":206,"vw":142.6986},{"c":142.281,"h":143.25,"l":142.2154,"n":26,"o":143.25,"t":"2025-08-07T04:00:00Z","v":2713,"vw":142.345867},{"c":144.5847,"h":144.86,"l":143.885,"n":20,"o":143.885,"t":"2025-08-08T04:00:00Z","v":598,"vw":144.365657},{"c":143.8045,"h":145.03,"l":143.8045,"n":25,"o":145.03,"t":"2025-08-11T04:00:00Z","v":580,"vw":144.935897},{"c":147.0472,"h":147.0472,"l":146.73,"n":19,"o":146.8299,"t":"2025-08-12T04:00:00Z","v":284,"vw":146.780445},{"c":147.9567,"h":147.9567,"l":147.87,"n":19,"o":147.87,"t":"2025-08-13T04:00:00Z","v":336,"vw":147.87},{"c":148.2,"h":148.2,"l":147.36,"n":12,"o":147.36,"t":"2025-08-14T04:00:00Z","v":621,"vw":147.896477},{"c":147.2122,"h":147.52,"l":147.2122,"n":20,"o":147.52,"t":"2025-08-15T04:00:00Z","v":939,"vw":147.475},{"c":147.2549,"h":147.2549,"l":146.77,"n":25,"o":147.11,"t":"2025-08-18T04:00:00Z","v":1123,"vw":146.807778},{"c":145.3792,"h":146.85,"l":145.17,"n":32,"o":146.85,"t":"2025-08-19T04:00:00Z","v":669,"vw":145.935549},{"c":145.0166,"h":145.51,"l":143.72,"n":46,"o":145.07,"t":"2025-08-20T04:00:00Z","v":2630,"vw":144.037737},{"c":143.5069,"h":144.31,"l":143.5069,"n":22,"o":143.56,"t":"2025-08-21T04:00:00Z","v":717,"vw":143.93826},{"c":147.751,"h":148.269,"l":145.06,"n":18,"o":145.06,"t":"2025-08-22T04:00:00Z","v":473,"vw":146.6645},{"c":146.7834,"h":146.7834,"l":146.7834,"n":10,"o":146.7834,"t":"2025-08-25T04:00:00Z","v":74,"vw":146.7834},{"c":147.8265,"h":147.8265,"l":147.8265,"n":15,"o":147.8265,"t":"2025-08-26T04:00:00Z","v":200,"vw":147.8265},{"c":148.5634,"h":148.5634,"l":147.55,"n":8,"o":147.55,"t":"2025-08-27T04:00:00Z","v":223,"vw":147.55},{"c":149.4156,"h":149.4156,"l":149.4156,"n":6,"o":149.4156,"t":"2025-08-28T04:00:00Z","v":106,"vw":149.4156},{"c":147.3753,"h":148.91,"l":147.3753,"n":13,"o":148.91,"t":"2025-08-29T04:00:00Z","v":191,"vw":148.91},{"c":145.3876,"h":145.3876,"l":143.31,"n":21,"o":143.31,"t":"2025-09-02T04:00:00Z","v":338,"vw":144.105},{"c":146.6042,"h":146.6042,"l":146.31,"n":22,"o":146.32,"t":"2025-09-03T04:00:00Z","v":894,"vw":146.315},{"c":149.1694,"h":149.1694,"l":147.0651,"n":15,"o":147.0651,"t":"2025-09-04T04:00:00Z","v":444,"vw":147.44505},{"c":147.9613,"h":147.9613,"l":147.9613,"n":19,"o":147.9613,"t":"2025-09-05T04:00:00Z","v":368,"vw":147.9613},{"c":148.7313,"h":149.109,"l":148.65,"n":29,"o":148.929,"t":"2025-09-08T04:00:00Z","v":6227,"vw":148.68638},{"c":149.667,"h":149.667,"l":148.55,"n":10,"o":148.55,"t":"2025-09-09T04:00:00Z","v":818,"vw":148.630247},{"c":150.4741,"h":150.4741,"l":150.4741,"n":19,"o":150.4741,"t":"2025-09-10T04:00:00Z","v":96,"vw":150.4741},{"c":152.8776,"h":152.8776,"l":152.32,"n":17,"o":152.32,"t":"2025-09-11T04:00:00Z","v":322,"vw":152.32},{"c":152.7385,"h":152.7385,"l":152.7385,"n":18,"o":152.7385,"t":"2025-09-12T04:00:00Z","v":150,"vw":152.7385},{"c":153.9244,"h":153.9244,"l":153.9244,"n":22,"o":153.9244,"t":"2025-09-15T04:00:00Z","v":94,"vw":153.9244},{"c":153.6895,"h":153.996,"l":153.5556,"n":24,"o":153.996,"t":"2025-09-16T04:00:00Z","v":279,"vw":153.774746},{"c":153.0904,"h":153.0904,"l":152.84,"n":37,"o":153,"t":"2025-09-17T04:00:00Z","v":562,"vw":152.92},{"c":154.94,"h":155.0604,"l":154.58,"n":28,"o":154.88,"t":"2025-09-18T04:00:00Z","v":1790,"vw":154.909589},{"c":156.1442,"h":156.1442,"l":156.1442,"n":19,"o":156.1442,"t":"2025-09-19T04:00:00Z","v":112,"vw":156.1442},{"c":157.4439,"h":157.4439,"l":157.4439,"n":33,"o":157.4439,"t":"2025-09-22T04:00:00Z","v":56,"vw":157.4439},{"c":155.6184,"h":155.6184,"l":155.6184,"n":12,"o":155.6184,"t":"2025-09-23T04:00:00Z","v":57,"vw":155.6184},{"c":154.6948,"h":154.6948,"l":154.6948,"n":20,"o":154.6948,"t":"2025-09-24T04:00:00Z","v":242,"vw":154.6948},{"c":153.2054,"h":153.2054,"l":152.61,"n":14,"o":152.61,"t":"2025-09-25T04:00:00Z","v":311,"vw":152.61},{"c":154.8901,"h":154.8901,"l":154.8901,"n":19,"o":154.8901,"t":"2025-09-26T04:00:00Z","v":396,"vw":154.8901},{"c":155.5593,"h":155.5593,"l":155.36,"n":19,"o":155.38,"t":"2025-09-29T04:00:00Z","v":621,"vw":155.375},{"c":156.8864,"h":156.8864,"l":155.2,"n":18,"o":155.3,"t":"2025-09-30T04:00:00Z","v":364,"vw":155.2369},{"c":157.974,"h":157.974,"l":155.7,"n":30,"o":155.71,"t":"2025-10-01T04:00:00Z","v":1147,"vw":155.705},{"c":158.0986,"h":158.0986,"l":158.0986,"n":25,"o":158.0986,"t":"2025-10-02T04:00:00Z","v":195,"vw":158.0986},{"c":158.0876,"h":158.0876,"l":158.0876,"n":19,"o":158.0876,"t":"2025-10-03T04:00:00Z","v":176,"vw":158.0876},{"c":159.3037,"h":159.3037,"l":159.3037,"n":19,"o":159.3037,"t":"2025-10-06T04:00:00Z","v":151,"vw":159.3037},{"c":157.8763,"h":157.8763,"l":157.8763,"n":20,"o":157.8763,"t":"2025-10-07T04:00:00Z","v":100,"vw":157.8763},{"c":159.7818,"h":159.7818,"l":159.7818,"n":22,"o":159.7818,"t":"2025-10-08T04:00:00Z","v":56,"vw":159.7818},{"c":158.6728,"h":158.6728,"l":158.6728,"n":7,"o":158.6728,"t":"2025-10-09T04:00:00Z","v":18,"vw":158.6728},{"c":150.3924,"h":150.98,"l":150.3924,"n":35,"o":150.98,"t":"2025-10-10T04:00:00Z","v":453,"vw":150.98},{"c":154.4206,"h":154.4206,"l":154.4206,"n":29,"o":154.4206,"t":"2025-10-13T04:00:00Z","v":1200,"vw":154.4206},{"c":154.5773,"h":156.2,"l":151.5,"n":48,"o":151.5,"t":"2025-10-14T04:00:00Z","v":2516,"vw":153.900969},{"c":155.621,"h":155.621,"l":154.01,"n":30,"o":154.01,"t":"2025-10-15T04:00:00Z","v":973,"vw":154.01},{"c":153.6073,"h":156.1,"l":153.6073,"n":29,"o":156.1,"t":"2025-10-16T04:00:00Z","v":318,"vw":156.1},{"c":155.4971,"h":155.4971,"l":155.4971,"n":7,"o":155.4971,"t":"2025-10-17T04:00:00Z","v":454,"vw":155.4971},{"c":158.7828,"h":159.24,"l":158.7828,"n":18,"o":159.24,"t":"2025-10-20T04:00:00Z","v":255,"vw":159.24},{"c":158.9119,"h":159.14,"l":158.9119,"n":37,"o":159.14,"t":"2025-10-21T04:00:00Z","v":7168,"vw":159.138865},{"c":156.7296,"h":157.21,"l":156.3,"n":54,"o":156.4701,"t":"2025-10-22T04:00:00Z","v":6930,"vw":156.986955},{"c":158.6463,"h":158.6463,"l":156.49,"n":30,"o":156.49,"t":"2025-10-23T04:00:00Z","v":1042,"vw":157.169878},{"c":161.2338,"h":161.2338,"l":161.2338,"n":31,"o":161.2338,"t":"2025-10-24T04:00:00Z","v":150,"vw":161.2338},{"c":165.0589,"h":165.0589,"l":165.0589,"n":34,"o":165.0589,"t":"2025-10-27T04:00:00Z","v":1407,"vw":165.0589},{"c":165.8746,"h":165.88,"l":164.89,"n":30,"o":165.5899,"t":"2025-10-28T04:00:00Z","v":7283,"vw":164.959763},{"c":165.5327,"h":165.5327,"l":165.5327,"n":31,"o":165.5327,"t":"2025-10-29T04:00:00Z","v":83,"vw":165.5327},{"c":162.4216,"h":164.4701,"l":162.4216,"n":20,"o":164.47,"t":"2025-10-30T04:00:00Z","v":1623,"vw":164.366273},{"c":163.4387,"h":163.4387,"l":163.4387,"n":18,"o":163.4387,"t":"2025-10-31T04:00:00Z","v":498,"vw":163.4387},{"c":163.6291,"h":163.6291,"l":163.44,"n":22,"o":163.44,"t":"2025-11-03T05:00:00Z","v":455,"vw":163.44},{"c":159.7924,"h":161.99,"l":159.56,"n":39,"o":159.74,"t":"2025-11-04T05:00:00Z","v":1349,"vw":160.678372},{"c":160.9656,"h":162.14,"l":160.9656,"n":19,"o":161.2,"t":"2025-11-05T05:00:00Z","v":1031,"vw":161.87625},{"c":157.3145,"h":159.411,"l":157.3145,"n":44,"o":159.411,"t":"2025-11-06T05:00:00Z","v":1692,"vw":157.948},{"c":157.6196,"h":157.6196,"l":153.9801,"n":41,"o":155.4933,"t":"2025-11-07T05:00:00Z","v":1200,"vw":155.413063},{"c":162.7111,"h":163.13,"l":161.3,"n":52,"o":161.3,"t":"2025-11-10T05:00:00Z","v":765,"vw":162.33},{"c":163.0912,"h":163.0912,"l":161.67,"n":27,"o":161.68,"t":"2025-11-11T05:00:00Z","v":509,"vw":161.675},{"c":163.2135,"h":163.8,"l":163.2135,"n":37,"o":163.8,"t":"2025-11-12T05:00:00Z","v":1753,"vw":163.740667},{"c":157.7707,"h":160,"l":157.7707,"n":27,"o":160,"t":"2025-11-13T05:00:00Z","v":526,"vw":158.813417},{"c":157.7789,"h":159.6099,"l":157.7789,"n":31,"o":159.6099,"t":"2025-11-14T05:00:00Z","v":872,"vw":159.051872},{"c":154.8073,"h":158.35,"l":154.45,"n":38,"o":158.35,"t":"2025-11-17T05:00:00Z","v":958,"vw":155.134211},{"c":152.5487,"h":153.45,"l":151.3264,"n":39,"o":152.88,"t":"2025-11-18T05:00:00Z","v":693,"vw":152.352344},{"c":153.4675,"h":154.04,"l":152.27,"n":32,"o":154.039,"t":"2025-11-19T05:00:00Z","v":2311,"vw":152.646411},{"c":148.6528,"h":159.05,"l":148.6528,"n":64,"o":159.05,"t":"2025-11-20T05:00:00Z","v":2995,"vw":152.966923},{"c":151.4651,"h":152.51,"l":149.7,"n":32,"o":149.75,"t":"2025-11-21T05:00:00Z","v":750,"vw":150.840352},{"c":156.465,"h":156.465,"l":155.17,"n":51,"o":155.68,"t":"2025-11-24T05:00:00Z","v":4956,"vw":156.125401},{"c":159.2807,"h":159.2807,"l":155.1499,"n":30,"o":155.1499,"t":"2025-11-25T05:00:00Z","v":487,"vw":155.1499},{"c":161.5741,"h":161.8,"l":161.5741,"n":33,"o":161.8,"t":"2025-11-26T05:00:00Z","v":1091,"vw":161.8},{"c":163.0236,"h":163.0236,"l":163.0236,"n":14,"o":163.0236,"t":"2025-11-28T05:00:00Z","v":15,"vw":163.0236},{"c":161.76,"h":163.4999,"l":161.76,"n":40,"o":163.4999,"t":"2025-12-01T05:00:00Z","v":1040,"vw":163.108758},{"c":162.1242,"h":162.27,"l":162.1242,"n":36,"o":162.27,"t":"2025-12-02T05:00:00Z","v":622,"vw":162.27},{"c":163.0417,"h":163.0417,"l":162.29,"n":20,"o":162.29,"t":"2025-12-03T05:00:00Z","v":183,"vw":162.29},{"c":163.0959,"h":163.0959,"l":162.949,"n":22,"o":162.949,"t":"2025-12-04T05:00:00Z","v":285,"vw":162.949},{"c":163.8575,"h":163.8575,"l":163.804,"n":37,"o":163.804,"t":"2025-12-05T05:00:00Z","v":647,"vw":163.804},{"c":162.5564,"h":163.31,"l":162.5564,"n":32,"o":163.31,"t":"2025-12-08T05:00:00Z","v":327,"vw":163.31},{"c":162.4393,"h":163.5,"l":162.4393,"n":52,"o":162.771,"t":"2025-12-09T05:00:00Z","v":1396,"vw":163.011367},{"c":164.6102,"h":164.6102,"l":162.04,"n":36,"o":162.1372,"t":"2025-12-10T05:00:00Z","v":990,"vw":162.556107},{"c":165.1478,"h":165.1478,"l":165.1478,"n":24,"o":165.1478,"t":"2025-12-11T05:00:00Z","v":186,"vw":165.1478},{"c":161.7112,"h":161.77,"l":161.7112,"n":34,"o":161.77,"t":"2025-12-12T05:00:00Z","v":682,"vw":161.764413},{"c":161.3986,"h":161.3986,"l":161.3986,"n":26,"o":161.3986,"t":"2025-12-15T05:00:00Z","v":270,"vw":161.3986},{"c":160.6156,"h":160.6156,"l":159.54,"n":24,"o":159.54,"t":"2025-12-16T05:00:00Z","v":1586,"vw":159.563404},{"c":156.7663,"h":160.02,"l":156.7663,"n":51,"o":160.02,"t":"2025-12-17T05:00:00Z","v":642,"vw":158.353333},{"c":159.2415,"h":159.61,"l":159.1,"n":37,"o":159.61,"t":"2025-12-18T05:00:00Z","v":1596,"vw":159.384044},{"c":161.7415,"h":161.949,"l":161.36,"n":32,"o":161.36,"t":"2025-12-19T05:00:00Z","v":1224,"vw":161.572129},{"c":163.7628,"h":163.92,"l":163.76,"n":35,"o":163.76,"t":"2025-12-22T05:00:00Z","v":716,"vw":163.822035},{"c":164.9874,"h":164.9874,"l":163.48,"n":55,"o":163.48,"t":"2025-12-23T05:00:00Z","v":4359,"vw":164.334884},{"c":166.0283,"h":166.1,"l":164.94,"n":45,"o":164.95,"t":"2025-12-24T05:00:00Z","v":1711,"vw":165.167692},{"c":165.8644,"h":165.8644,"l":165.8644,"n":35,"o":165.8644,"t":"2025-12-26T05:00:00Z","v":124,"vw":165.8644},{"c":164.5951,"h":164.99,"l":164.51,"n":53,"o":164.51,"t":"2025-12-29T05:00:00Z","v":1570,"vw":164.711935},{"c":164.3058,"h":164.66,"l":164.3058,"n":37,"o":164.39,"t":"2025-12-30T05:00:00Z","v":676,"vw":164.526115},{"c":161.9276,"h":164.12,"l":161.9276,"n":38,"o":164.12,"t":"2025-12-31T05:00:00Z","v":1114,"vw":163.376334},{"c":162.1347,"h":164.01,"l":162.09,"n":73,"o":164,"t":"2026-01-02T05:00:00Z","v":1953,"vw":162.797896},{"c":164.3059,"h":164.4,"l":164.3059,"n":42,"o":164.4,"t":"2026-01-05T05:00:00Z","v":712,"vw":164.4},{"c":166.4393,"h":166.4393,"l":165.16,"n":43,"o":165.16,"t":"2026-01-06T05:00:00Z","v":521,"vw":165.37},{"c":165.1821,"h":166.42,"l":164.18,"n":46,"o":164.18,"t":"2026-01-07T05:00:00Z","v":863,"vw":165.516635},{"c":165.1512,"h":165.4,"l":164.6,"n":62,"o":165.06,"t":"2026-01-08T05:00:00Z","v":1461,"vw":164.852727},{"c":167.44,"h":167.76,"l":167.44,"n":49,"o":167.76,"t":"2026-01-09T05:00:00Z","v":975,"vw":167.71422},{"c":167.8378,"h":167.8378,"l":167.8378,"n":50,"o":167.8378,"t":"2026-01-12T05:00:00Z","v":256,"vw":167.8378},{"c":166.9498,"h":166.9498,"l":166.44,"n":43,"o":166.66,"t":"2026-01-13T05:00:00Z","v":597,"vw":166.548374},{"c":165.3955,"h":165.47,"l":165.03,"n":50,"o":165.46,"t":"2026-01-14T05:00:00Z","v":742,"vw":165.3025},{"c":166.1859,"h":167.41,"l":166.1859,"n":66,"o":166.74,"t":"2026-01-15T05:00:00Z","v":2518,"vw":167.007187},{"c":166.2214,"h":166.2214,"l":166.2214,"n":37,"o":166.2214,"t":"2026-01-16T05:00:00Z","v":271,"vw":166.2214},{"c":159.1825,"h":162.16,"l":159.1825,"n":63,"o":162.16,"t":"2026-01-20T05:00:00Z","v":1128,"vw":162.16},{"c":162.9065,"h":163.41,"l":160.04,"n":58,"o":160.04,"t":"2026-01-21T05:00:00Z","v":1987,"vw":161.264057},{"c":164.6046,"h":164.6046,"l":164.6046,"n":40,"o":164.6046,"t":"2026-01-22T05:00:00Z","v":244,"vw":164.6046},{"c":164.8254,"h":164.8254,"l":164.8254,"n":31,"o":164.8254,"t":"2026-01-23T05:00:00Z","v":119,"vw":164.8254},{"c":166.425,"h":166.81,"l":165.21,"n":42,"o":165.5,"t":"2026-01-26T05:00:00Z","v":4559,"vw":166.167789},{"c":167.71,"h":167.71,"l":167.68,"n":42,"o":167.68,"t":"2026-01-27T05:00:00Z","v":603,"vw":167.68},{"c":167.7646,"h":167.7646,"l":167.59,"n":46,"o":167.59,"t":"2026-01-28T05:00:00Z","v":767,"vw":167.59},{"c":167.1009,"h":167.1009,"l":164.93,"n":74,"o":164.93,"t":"2026-01-29T05:00:00Z","v":3197,"vw":165.899575},{"c":165.6649,"h":166.2,"l":165.6649,"n":34,"o":166.2,"t":"2026-01-30T05:00:00Z","v":192,"vw":166.2},{"c":167.435,"h":167.435,"l":167.435,"n":45,"o":167.435,"t":"2026-02-02T05:00:00Z","v":308,"vw":167.435},{"c":164.6119,"h":166.05,"l":164.6119,"n":38,"o":166.05,"t":"2026-02-03T05:00:00Z","v":353,"vw":166.05},{"c":162.9171,"h":165.42,"l":162.9171,"n":46,"o":165.42,"t":"2026-02-04T05:00:00Z","v":787,"vw":164.51716},{"c":158.9317,"h":158.9317,"l":158.0881,"n":49,"o":158.0881,"t":"2026-02-05T05:00:00Z","v":1045,"vw":158.659431},{"c":165.2131,"h":165.77,"l":162.12,"n":41,"o":162.12,"t":"2026-02-06T05:00:00Z","v":1949,"vw":163.238977},{"c":166.6262,"h":167.205,"l":165.44,"n":38,"o":165.44,"t":"2026-02-09T05:00:00Z","v":1165,"vw":166.893889},{"c":165.3416,"h":167.31,"l":165.3416,"n":34,"o":167.31,"t":"2026-02-10T05:00:00Z","v":353,"vw":167.31},{"c":165.7987,"h":166.14,"l":164.32,"n":58,"o":166.14,"t":"2026-02-11T05:00:00Z","v":1027,"vw":165.18},{"c":160.4177,"h":166.77,"l":160.4177,"n":47,"o":164.43,"t":"2026-02-12T05:00:00Z","v":3980,"vw":163.93375},{"c":160.3834,"h":161.59,"l":159.431,"n":40,"o":159.92,"t":"2026-02-13T05:00:00Z","v":2555,"vw":160.083381},{"c":160.7939,"h":160.7939,"l":158.6,"n":41,"o":158.6,"t":"2026-02-17T05:00:00Z","v":310,"vw":158.6},{"c":162.7385,"h":163.26,"l":161.91,"n":35,"o":161.91,"t":"2026-02-18T05:00:00Z","v":704,"vw":162.36},{"c":161.5488,"h":162,"l":160.48,"n":30,"o":162,"t":"2026-02-19T05:00:00Z","v":2853,"vw":160.535759},{"c":163.7744,"h":163.7744,"l":162.23,"n":29,"o":162.23,"t":"2026-02-20T05:00:00Z","v":745,"vw":162.569591},{"c":160.2473,"h":160.2473,"l":159.76,"n":43,"o":160.1,"t":"2026-02-23T05:00:00Z","v":1808,"vw":160.051219},{"c":162.9782,"h":163.46,"l":162.9782,"n":48,"o":163.03,"t":"2026-02-24T05:00:00Z","v":472,"vw":163.252271},{"c":165.5911,"h":165.69,"l":165.25,"n":49,"o":165.25,"t":"2026-02-25T05:00:00Z","v":661,"vw":165.431818},{"c":163.6359,"h":164.06,"l":161.9099,"n":52,"o":164.06,"t":"2026-02-26T05:00:00Z","v":751,"vw":162.548696},{"c":162.1256,"h":162.1256,"l":161.7,"n":48,"o":161.7,"t":"2026-02-27T05:00:00Z","v":410,"vw":161.7},{"c":162.6202,"h":162.85,"l":162.07,"n":53,"o":162.07,"t":"2026-03-02T05:00:00Z","v":644,"vw":162.33},{"c":159.329,"h":159.329,"l":154.4101,"n":60,"o":158.94,"t":"2026-03-03T05:00:00Z","v":1455,"vw":156.73194},{"c":161.9859,"h":162,"l":161.74,"n":44,"o":162,"t":"2026-03-04T05:00:00Z","v":417,"vw":161.87},{"c":159.9194,"h":159.9194,"l":158.985,"n":43,"o":159.33,"t":"2026-03-05T05:00:00Z","v":583,"vw":159.1575},{"c":155.75,"h":156.71,"l":155.75,"n":36,"o":156.71,"t":"2026-03-06T05:00:00Z","v":425,"vw":156.71},{"c":158.3257,"h":158.3257,"l":158.3257,"n":34,"o":158.3257,"t":"2026-03-09T04:00:00Z","v":329,"vw":158.3257},{"c":157.4802,"h":157.4802,"l":157.05,"n":31,"o":157.05,"t":"2026-03-10T04:00:00Z","v":439,"vw":157.05},{"c":157.2303,"h":157.3499,"l":155.9801,"n":51,"o":157.18,"t":"2026-03-11T04:00:00Z","v":1325,"vw":157.139151},{"c":152.3537,"h":154.39,"l":152.3537,"n":57,"o":153.47,"t":"2026-03-12T04:00:00Z","v":977,"vw":153.432},{"c":150.41,"h":153.57,"l":150.41,"n":72,"o":153.57,"t":"2026-03-13T04:00:00Z","v":2925,"vw":151.151665},{"c":153.6524,"h":153.6524,"l":153.6524,"n":32,"o":153.6524,"t":"2026-03-16T04:00:00Z","v":158,"vw":153.6524},{"c":154.3318,"h":154.3318,"l":154.3318,"n":31,"o":154.3318,"t":"2026-03-17T04:00:00Z","v":159,"vw":154.3318},{"c":150.014,"h":152.45,"l":150.014,"n":36,"o":152.45,"t":"2026-03-18T04:00:00Z","v":283,"vw":152.45},{"c":149.1714,"h":149.7299,"l":147.82,"n":49,"o":147.82,"t":"2026-03-19T04:00:00Z","v":580,"vw":149.0199},{"c":144.4216,"h":146.41,"l":144.4216,"n":55,"o":146.41,"t":"2026-03-20T04:00:00Z","v":719,"vw":146.41},{"c":147.65,"h":150.14,"l":147.65,"n":53,"o":150.14,"t":"2026-03-23T04:00:00Z","v":875,"vw":148.888806},{"c":146.31,"h":147.175,"l":146.31,"n":46,"o":146.41,"t":"2026-03-24T04:00:00Z","v":1038,"vw":146.760726},{"c":148.14,"h":149.32,"l":148.14,"n":50,"o":149.32,"t":"2026-03-25T04:00:00Z","v":2202,"vw":148.605931},{"c":142.8541,"h":142.8541,"l":142.8541,"n":35,"o":142.8541,"t":"2026-03-26T04:00:00Z","v":133,"vw":142.8541},{"c":137.8355,"h":141.29,"l":137.4,"n":85,"o":139.931,"t":"2026-03-27T04:00:00Z","v":2227,"vw":139.237702},{"c":136.4495,"h":138.58,"l":135.47,"n":68,"o":138.58,"t":"2026-03-30T04:00:00Z","v":944,"vw":136.394423},{"c":145.0232,"h":145.0232,"l":139.585,"n":84,"o":139.585,"t":"2026-03-31T04:00:00Z","v":902,"vw":141.36509},{"c":147.3632,"h":149.11,"l":147.28,"n":46,"o":147.28,"t":"2026-04-01T04:00:00Z","v":867,"vw":147.797536},{"c":147.5725,"h":147.5725,"l":143.86,"n":46,"o":143.86,"t":"2026-04-02T04:00:00Z","v":2366,"vw":144.342565},{"c":148.77,"h":148.77,"l":147.72,"n":40,"o":147.72,"t":"2026-04-06T04:00:00Z","v":646,"vw":147.922},{"c":148.7022,"h":148.7022,"l":146.54,"n":40,"o":146.54,"t":"2026-04-07T04:00:00Z","v":512,"vw":147.756547},{"c":156.1681,"h":156.1681,"l":154.08,"n":64,"o":156,"t":"2026-04-08T04:00:00Z","v":1864,"vw":154.396429},{"c":158.2069,"h":158.68,"l":157.9,"n":41,"o":157.9,"t":"2026-04-09T04:00:00Z","v":843,"vw":158.217549},{"c":157.8008,"h":158.71,"l":157.8008,"n":36,"o":158.71,"t":"2026-04-10T04:00:00Z","v":596,"vw":158.616705},{"c":160.8462,"h":160.8462,"l":157.92,"n":51,"o":157.92,"t":"2026-04-13T04:00:00Z","v":679,"vw":159.435806},{"c":164.369,"h":164.369,"l":163.819,"n":63,"o":163.819,"t":"2026-04-14T04:00:00Z","v":1132,"vw":163.884775},{"c":166.783,"h":167.04,"l":165.38,"n":101,"o":165.38,"t":"2026-04-15T04:00:00Z","v":4967,"vw":166.165904},{"c":167.6861,"h":167.6861,"l":167.6861,"n":95,"o":167.6861,"t":"2026-04-16T04:00:00Z","v":614,"vw":167.6861},{"c":171.4465,"h":171.4465,"l":170.2,"n":57,"o":170.2,"t":"2026-04-17T04:00:00Z","v":598,"vw":170.2},{"c":170.6138,"h":170.6138,"l":170.15,"n":73,"o":170.15,"t":"2026-04-20T04:00:00Z","v":989,"vw":170.15},{"c":168.6236,"h":169.6799,"l":168.0701,"n":34,"o":169.6799,"t":"2026-04-21T04:00:00Z","v":374,"vw":168.851556},{"c":171.7853,"h":172.97,"l":171.42,"n":49,"o":172.97,"t":"2026-04-22T04:00:00Z","v":889,"vw":171.885108},{"c":170.5826,"h":170.91,"l":168.38,"n":67,"o":170.91,"t":"2026-04-23T04:00:00Z","v":641,"vw":169.223333},{"c":173.0353,"h":173.0353,"l":173.0353,"n":44,"o":173.0353,"t":"2026-04-24T04:00:00Z","v":374,"vw":173.0353},{"c":173.4031,"h":173.4031,"l":172.3201,"n":37,"o":172.3201,"t":"2026-04-27T04:00:00Z","v":580,"vw":172.371129},{"c":171.7614,"h":172.02,"l":171.6275,"n":83,"o":172.02,"t":"2026-04-28T04:00:00Z","v":6504,"vw":171.69737},{"c":171.3877,"h":171.3877,"l":171.12,"n":36,"o":171.12,"t":"2026-04-29T04:00:00Z","v":207,"vw":171.12},{"c":174.9478,"h":174.9478,"l":174.9478,"n":44,"o":174.9478,"t":"2026-04-30T04:00:00Z","v":281,"vw":174.9478},{"c":175.9397,"h":177.08,"l":175.9397,"n":55,"o":176.76,"t":"2026-05-01T04:00:00Z","v":881,"vw":176.5425},{"c":174.3724,"h":175.58,"l":174.3724,"n":50,"o":175.465,"t":"2026-05-04T04:00:00Z","v":525,"vw":175.538333},{"c":176.9408,"h":177.5,"l":176.32,"n":47,"o":176.33,"t":"2026-05-05T04:00:00Z","v":1097,"vw":177.164286},{"c":181.6438,"h":181.6438,"l":179.08,"n":41,"o":179.09,"t":"2026-05-06T04:00:00Z","v":597,"vw":179.7},{"c":180.2774,"h":180.2774,"l":180.2774,"n":49,"o":180.2774,"t":"2026-05-07T04:00:00Z","v":447,"vw":180.2774},{"c":182.9738,"h":183.09,"l":182.35,"n":70,"o":182.35,"t":"2026-05-08T04:00:00Z","v":5010,"vw":182.976865},{"c":183.6089,"h":184.18,"l":183.6089,"n":67,"o":184.16,"t":"2026-05-11T04:00:00Z","v":1008,"vw":184.062151},{"c":183.2326,"h":183.2326,"l":180.92,"n":45,"o":181.1,"t":"2026-05-12T04:00:00Z","v":711,"vw":181.293122},{"c":185.0334,"h":185.0334,"l":182.83,"n":42,"o":182.83,"t":"2026-05-13T04:00:00Z","v":311,"vw":182.83},{"c":187.4877,"h":188.02,"l":186.83,"n":77,"o":186.83,"t":"2026-05-14T04:00:00Z","v":2631,"vw":187.358832},{"c":183.4915,"h":184.14,"l":183.4915,"n":28,"o":184.09,"t":"2026-05-15T04:00:00Z","v":590,"vw":184.075},{"c":183.087,"h":183.087,"l":182.145,"n":36,"o":182.145,"t":"2026-05-18T04:00:00Z","v":237,"vw":182.145},{"c":180.8658,"h":180.8658,"l":180.39,"n":26,"o":180.39,"t":"2026-05-19T04:00:00Z","v":204,"vw":180.39},{"c":184.4722,"h":184.4722,"l":181.95,"n":43,"o":181.95,"t":"2026-05-20T04:00:00Z","v":1615,"vw":183.633564},{"c":185.1783,"h":185.1783,"l":183.12,"n":36,"o":183.12,"t":"2026-05-21T04:00:00Z","v":992,"vw":183.522877},{"c":186.4998,"h":187.62,"l":186.4,"n":93,"o":187.579,"t":"2026-05-22T04:00:00Z","v":362828,"vw":187.495704},{"c":188.4337,"h":189.415,"l":186.5,"n":69,"o":186.5,"t":"2026-05-26T04:00:00Z","v":1655,"vw":188.08942},{"c":188.4649,"h":188.962,"l":187.68,"n":62,"o":188.36,"t":"2026-05-27T04:00:00Z","v":1839,"vw":188.397942},{"c":190.3738,"h":190.3738,"l":188.37,"n":68,"o":188.37,"t":"2026-05-28T04:00:00Z","v":665,"vw":189.245376},{"c":191.1422,"h":191.41,"l":190.89,"n":111,"o":190.985,"t":"2026-05-29T04:00:00Z","v":2509,"vw":191.120495},{"c":191.9166,"h":192.78,"l":190.59,"n":79,"o":191.149,"t":"2026-06-01T04:00:00Z","v":1796,"vw":191.503428},{"c":192.4087,"h":192.4087,"l":191.6099,"n":85,"o":191.6099,"t":"2026-06-02T04:00:00Z","v":5350,"vw":192.128014},{"c":189.8977,"h":190.8275,"l":189.86,"n":176,"o":190.8275,"t":"2026-06-03T04:00:00Z","v":379250,"vw":190.238364},{"c":191.1781,"h":191.3,"l":189.07,"n":43,"o":189.07,"t":"2026-06-04T04:00:00Z","v":1079,"vw":190.714822},{"c":182.4769,"h":187.38,"l":182.4769,"n":95,"o":187.38,"t":"2026-06-05T04:00:00Z","v":865,"vw":185.66},{"c":182.9565,"h":185.33,"l":182.93,"n":127,"o":185.16,"t":"2026-06-08T04:00:00Z","v":9709,"vw":184.072505},{"c":181.8454,"h":185.45,"l":176.27,"n":124,"o":185.45,"t":"2026-06-09T04:00:00Z","v":2893,"vw":179.289724},{"c":177.1009,"h":181.82,"l":177.1009,"n":73,"o":181.25,"t":"2026-06-10T04:00:00Z","v":1178,"vw":180.181794},{"c":182.3206,"h":182.3373,"l":177.55,"n":63,"o":177.84,"t":"2026-06-11T04:00:00Z","v":1343,"vw":178.514861},{"c":183.8552,"h":184.53,"l":181.56,"n":104,"o":182.7,"t":"2026-06-12T04:00:00Z","v":3690,"vw":183.364736},{"c":189.2621,"h":189.99,"l":188.92,"n":71,"o":189,"t":"2026-06-15T04:00:00Z","v":1552,"vw":189.582287},{"c":187.7111,"h":189.82,"l":187.7111,"n":54,"o":189.82,"t":"2026-06-16T04:00:00Z","v":610,"vw":189.137171},{"c":183.3682,"h":187.7,"l":183.3682,"n":49,"o":187.49,"t":"2026-06-17T04:00:00Z","v":1028,"vw":186.562857},{"c":187.2788,"h":187.2788,"l":186.18,"n":30,"o":186.18,"t":"2026-06-18T04:00:00Z","v":523,"vw":186.521484},{"c":185.6525,"h":187.63,"l":185.63,"n":75,"o":187.63,"t":"2026-06-22T04:00:00Z","v":1750,"vw":186.110433},{"c":181.2107,"h":182.425,"l":181.2107,"n":64,"o":182.425,"t":"2026-06-23T04:00:00Z","v":633,"vw":182.425},{"c":180.2416,"h":181.82,"l":180.2416,"n":54,"o":181.47,"t":"2026-06-24T04:00:00Z","v":1161,"vw":181.421429},{"c":180.0551,"h":181.55,"l":180.0551,"n":50,"o":181.474,"t":"2026-06-25T04:00:00Z","v":1963,"vw":181.487502},{"c":180.3764,"h":181.61,"l":173.36,"n":93,"o":181.61,"t":"2026-06-26T04:00:00Z","v":11306,"vw":176.164252},{"c":183.9769,"h":183.9769,"l":180.11,"n":56,"o":180.11,"t":"2026-06-29T04:00:00Z","v":1888,"vw":182.918876},{"c":186.6981,"h":186.6981,"l":185.08,"n":67,"o":185.08,"t":"2026-06-30T04:00:00Z","v":872,"vw":185.78},{"c":185.88,"h":186.9662,"l":184.97,"n":51,"o":185.23,"t":"2026-07-01T04:00:00Z","v":1731,"vw":186.158561},{"c":185.6413,"h":188.23,"l":184.42,"n":56,"o":186.6,"t":"2026-07-02T04:00:00Z","v":1144,"vw":185.652222},{"c":188.5362,"h":188.5362,"l":187.2,"n":69,"o":187.5,"t":"2026-07-06T04:00:00Z","v":2994,"vw":187.441538},{"c":186.6585,"h":187.81,"l":186.6585,"n":52,"o":187.8,"t":"2026-07-07T04:00:00Z","v":720,"vw":187.613333},{"c":185.7636,"h":185.7636,"l":183.35,"n":59,"o":184.43,"t":"2026-07-08T04:00:00Z","v":1065,"vw":184.075},{"c":188.4606,"h":188.4606,"l":185.88,"n":71,"o":185.88,"t":"2026-07-09T04:00:00Z","v":736,"vw":186.481336},{"c":190.1461,"h":190.1461,"l":187.63,"n":30,"o":189.11,"t":"2026-07-10T04:00:00Z","v":475,"vw":188.37},{"c":187.3735,"h":189.28,"l":187.3735,"n":38,"o":189.28,"t":"2026-07-13T04:00:00Z","v":477,"vw":189.206667},{"c":188.765,"h":188.765,"l":188.55,"n":40,"o":188.57,"t":"2026-07-14T04:00:00Z","v":557,"vw":188.565},{"c":189.8302,"h":189.8302,"l":188.13,"n":57,"o":188.19,"t":"2026-07-15T04:00:00Z","v":1087,"vw":188.30375},{"c":187.9534,"h":187.9534,"l":187.9534,"n":47,"o":187.9534,"t":"2026-07-16T04:00:00Z","v":157,"vw":187.9534},{"c":184.5536,"h":185.97,"l":184.5536,"n":58,"o":185.22,"t":"2026-07-17T04:00:00Z","v":982,"vw":185.695714},{"c":183.5817,"h":185.86,"l":183.5817,"n":43,"o":185.86,"t":"2026-07-20T04:00:00Z","v":1328,"vw":185.341741},{"c":186.7128,"h":186.7128,"l":185.07,"n":42,"o":185.07,"t":"2026-07-21T04:00:00Z","v":714,"vw":185.960123},{"c":186.5084,"h":187.46,"l":186.15,"n":51,"o":186.69,"t":"2026-07-22T04:00:00Z","v":1018,"vw":186.824766},{"c":181.6019,"h":181.6019,"l":181.1,"n":52,"o":181.1,"t":"2026-07-23T04:00:00Z","v":1384,"vw":181.140222},{"c":181.5544,"h":182.68,"l":181.16,"n":57,"o":181.74,"t":"2026-07-24T04:00:00Z","v":2040,"vw":182.015936},{"c":181.8023,"h":184.51,"l":180.78,"n":69,"o":184.51,"t":"2026-07-27T04:00:00Z","v":10517,"vw":182.02918},{"c":182.8278,"h":182.8278,"l":182.8278,"n":32,"o":182.8278,"t":"2026-07-28T04:00:00Z","v":84,"vw":182.8278},{"c":176.886,"h":182.389,"l":176.886,"n":70,"o":182.389,"t":"2026-07-29T04:00:00Z","v":1709,"vw":179.966646},{"c":182.9543,"h":183.04,"l":181.08,"n":65,"o":181.08,"t":"2026-07-30T04:00:00Z","v":1398,"vw":182.266087},{"c":185.9386,"h":185.9386,"l":182.801,"n":75,"o":182.801,"t":"2026-07-31T04:00:00Z","v":2079,"vw":185.369235},{"c":190.8912,"h":190.8912,"l":188.02,"n":70,"o":188.03,"t":"2026-08-03T04:00:00Z","v":1318,"vw":189.352196},{"c":197.6475,"h":198,"l":192.48,"n":90,"o":192.48,"t":"2026-08-04T04:00:00Z","v":1786,"vw":195.341588},{"c":196.8,"h":198.25,"l":196.8,"n":65,"o":198.23,"t":"2026-08-05T04:00:00Z","v":1164,"vw":198.027143},{"c":196.0717,"h":197.1799,"l":196.05,"n":59,"o":197.1799,"t":"2026-08-06T04:00:00Z","v":701,"vw":196.630356},{"c":198.3814,"h":198.3814,"l":198.3814,"n":80,"o":198.3814,"t":"2026-08-07T04:00:00Z","v":315,"vw":198.3814},{"c":197.9331,"h":198.66,"l":197.9331,"n":40,"o":198.15,"t":"2026-08-10T04:00:00Z","v":808,"vw":198.202373},{"c":196.6697,"h":196.6697,"l":196.6697,"n":34,"o":196.6697,"t":"2026-08-11T04:00:00Z","v":236,"vw":196.6697},{"c":197.723,"h":197.723,"l":197.52,"n":40,"o":197.689,"t":"2026-08-12T04:00:00Z","v":394,"vw":197.6045},{"c":200.2762,"h":200.2762,"l":199.7,"n":47,"o":199.7,"t":"2026-08-13T04:00:00Z","v":336,"vw":199.7},{"c":199.4384,"h":200.5,"l":199.33,"n":56,"o":200.49,"t":"2026-08-14T04:00:00Z","v":1578,"vw":199.640315},{"c":197.7422,"h":197.801,"l":197.7422,"n":50,"o":197.801,"t":"2026-08-17T04:00:00Z","v":361,"vw":197.801},{"c":195.0299,"h":195.37,"l":195.0299,"n":60,"o":195.04,"t":"2026-08-18T04:00:00Z","v":897,"vw":195.126255},{"c":195.6815,"h":196.9,"l":195.6815,"n":48,"o":196.9,"t":"2026-08-19T04:00:00Z","v":430,"vw":196.9},{"c":192.5117,"h":195.19,"l":192.5117,"n":59,"o":194.91,"t":"2026-08-20T04:00:00Z","v":10887,"vw":194.673581},{"c":194.2582,"h":194.2582,"l":193.5901,"n":41,"o":193.5901,"t":"2026-08-21T04:00:00Z","v":426,"vw":193.796054},{"c":193.1313,"h":193.1313,"l":192.9,"n":50,"o":192.91,"t":"2026-08-24T04:00:00Z","v":719,"vw":192.985},{"c":194.171,"h":194.171,"l":193.34,"n":48,"o":193.38,"t":"2026-08-25T04:00:00Z","v":368,"vw":193.36},{"c":194.0329,"h":194.21,"l":194.0329,"n":28,"o":194.21,"t":"2026-08-26T04:00:00Z","v":148,"vw":194.21},{"c":196.6201,"h":196.6201,"l":196.6201,"n":33,"o":196.6201,"t":"2026-08-27T04:00:00Z","v":66,"vw":196.6201},{"c":195.7707,"h":197.14,"l":195.7707,"n":38,"o":197.14,"t":"2026-08-28T04:00:00Z","v":375,"vw":197.135},{"c":194.6626,"h":194.6626,"l":193.6,"n":41,"o":193.98,"t":"2026-08-31T04:00:00Z","v":626,"vw":193.844915},{"c":191.5274,"h":191.85,"l":191.5274,"n":39,"o":191.85,"t":"2026-09-01T04:00:00Z","v":247,"vw":191.85},{"c":193.3312,"h":193.465,"l":192.16,"n":52,"o":192.17,"t":"2026-09-02T04:00:00Z","v":1392,"vw":193.228478},{"c":197.1422,"h":197.1422,"l":194.56,"n":65,"o":194.83,"t":"2026-09-03T04:00:00Z","v":3103,"vw":195.094667},{"c":195.6652,"h":196.69,"l":195.6652,"n":48,"o":196.69,"t":"2026-09-04T04:00:00Z","v":511,"vw":196.685},{"c":193.3714,"h":195.2,"l":193.3714,"n":71,"o":195.2,"t":"2026-09-08T04:00:00Z","v":2771,"vw":194.887692},{"c":191.61,"h":192.43,"l":191.61,"n":39,"o":192.43,"t":"2026-09-09T04:00:00Z","v":365,"vw":192.18},{"c":189.4106,"h":189.43,"l":189.06,"n":47,"o":189.06,"t":"2026-09-10T04:00:00Z","v":634,"vw":189.221863},{"c":192.5798,"h":193.11,"l":192.5798,"n":37,"o":193.11,"t":"2026-09-11T04:00:00Z","v":414,"vw":192.963333},{"c":190.7038,"h":191.3,"l":189.3,"n":130,"o":189.43,"t":"2026-09-14T04:00:00Z","v":21437,"vw":191.016038},{"c":188.5156,"h":190.26,"l":188.5156,"n":49,"o":190.26,"t":"2026-09-15T04:00:00Z","v":1410,"vw":190.110833},{"c":187.0703,"h":189.74,"l":187.0703,"n":48,"o":189.2401,"t":"2026-09-16T04:00:00Z","v":615,"vw":189.457161},{"c":191.4049,"h":191.4049,"l":190.95,"n":31,"o":190.95,"t":"2026-09-17T04:00:00Z","v":290,"vw":190.95},{"c":191.7391,"h":191.7391,"l":191.7391,"n":32,"o":191.7391,"t":"2026-09-18T04:00:00Z","v":86,"vw":191.7391},{"c":197.5513,"h":197.5513,"l":197.3801,"n":48,"o":197.3801,"t":"2026-09-21T04:00:00Z","v":636,"vw":197.3801},{"c":197.44,"h":197.44,"l":197.44,"n":39,"o":197.44,"t":"2026-09-22T04:00:00Z","v":120,"vw":197.44},{"c":194.3531,"h":195.78,"l":194.3531,"n":35,"o":195.77,"t":"2026-09-23T04:00:00Z","v":281,"vw":195.775},{"c":194.3936,"h":194.3936,"l":194.3936,"n":33,"o":194.3936,"t":"2026-09-24T04:00:00Z","v":63,"vw":194.3936},{"c":196.259,"h":196.259,"l":196.259,"n":31,"o":196.259,"t":"2026-09-25T04:00:00Z","v":38,"vw":196.259},{"c":193.2644,"h":194.95,"l":193.2644,"n":32,"o":194.9,"t":"2026-09-28T04:00:00Z","v":636,"vw":194.915},{"c":192.7235,"h":192.7235,"l":191.8301,"n":33,"o":192.37,"t":"2026-09-29T04:00:00Z","v":752,"vw":192.1186},{"c":192.3306,"h":192.3306,"l":192.3306,"n":26,"o":192.3306,"t":"2026-09-30T04:00:00Z","v":32,"vw":192.3306},{"c":192.4985,"h":192.4985,"l":192.4985,"n":39,"o":192.4985,"t":"2026-10-01T04:00:00Z","v":395,"vw":192.4985},{"c":195.3187,"h":195.3187,"l":195.3187,"n":31,"o":195.3187,"t":"2026-10-02T04:00:00Z","v":43,"vw":195.3187},{"c":197.7243,"h":197.7243,"l":197.7243,"n":41,"o":197.7243,"t":"2026-10-05T04:00:00Z","v":286,"vw":197.7243},{"c":200.0259,"h":200.95,"l":200.0259,"n":36,"o":200.95,"t":"2026-10-06T04:00:00Z","v":240,"vw":200.95},{"c":199.1008,"h":199.52,"l":198.2,"n":48,"o":198.2,"t":"2026-10-07T04:00:00Z","v":877,"vw":198.928333},{"c":197.2036,"h":197.88,"l":197.2036,"n":45,"o":197.88,"t":"2026-10-08T04:00:00Z","v":450,"vw":197.671246},{"c":199.5125,"h":199.82,"l":199.5125,"n":20,"o":199.82,"t":"2026-10-09T04:00:00Z","v":279,"vw":199.82},{"c":199.2584,"h":199.2584,"l":199.2584,"n":24,"o":199.2584,"t":"2026-10-12T04:00:00Z","v":119,"vw":199.2584},{"c":199.1408,"h":199.1408,"l":199.1408,"n":18,"o":199.1408,"t":"2026-10-13T04:00:00Z","v":90,"vw":199.1408},{"c":194.5404,"h":194.5404,"l":193.71,"n":21,"o":193.71,"t":"2026-10-14T04:00:00Z","v":733,"vw":194.312143},{"c":196.1289,"h":196.1289,"l":194.26,"n":40,"o":194.32,"t":"2026-10-15T04:00:00Z","v":2319,"vw":194.330441},{"c":191.7885,"h":191.7885,"l":191.46,"n":27,"o":191.46,"t":"2026-10-16T04:00:00Z","v":610,"vw":191.46},{"c":193.3817,"h":193.3817,"l":193.3817,"n":16,"o":193.3817,"t":"2026-10-19T04:00:00Z","v":48,"vw":193.3817},{"c":194.2326,"h":194.2326,"l":194.2326,"n":15,"o":194.2326,"t":"2026-10-20T04:00:00Z","v":74,"vw":194.2326},{"c":196.6691,"h":196.73,"l":196.58,"n":17,"o":196.58,"t":"2026-10-21T04:00:00Z","v":435,"vw":196.655},{"c":191.6429,"h":191.6429,"l":191.6429,"n":27,"o":191.6429,"t":"2026-10-22T04:00:00Z","v":210,"vw":191.6429}],"volatilityBars":[{"c":195.78,"h":195.78,"l":195.77,"n":2,"o":195.77,"t":"2026-09-23T14:45:00Z","v":200,"vw":195.775},{"c":194.9,"h":194.95,"l":194.9,"n":5,"o":194.9,"t":"2026-09-28T16:15:00Z","v":600,"vw":194.915},{"c":192.07,"h":192.37,"l":192.07,"n":2,"o":192.37,"t":"2026-09-29T16:00:00Z","v":300,"vw":192.27},{"c":191.8301,"h":192.18,"l":191.8301,"n":2,"o":192.18,"t":"2026-09-29T17:45:00Z","v":400,"vw":192.00505},{"c":200.95,"h":200.95,"l":200.95,"n":2,"o":200.95,"t":"2026-10-06T15:30:00Z","v":109,"vw":200.95},{"c":198.2,"h":198.2,"l":198.2,"n":2,"o":198.2,"t":"2026-10-07T13:30:00Z","v":183,"vw":198.2},{"c":199.056,"h":199.52,"l":199.056,"n":9,"o":199.52,"t":"2026-10-07T19:45:00Z","v":600,"vw":199.365333},{"c":197.88,"h":197.88,"l":197.88,"n":3,"o":197.88,"t":"2026-10-08T16:00:00Z","v":230,"vw":197.88},{"c":197.26,"h":197.26,"l":197.26,"n":1,"o":197.26,"t":"2026-10-08T19:30:00Z","v":100,"vw":197.26},{"c":199.82,"h":199.82,"l":199.82,"n":6,"o":199.82,"t":"2026-10-09T18:00:00Z","v":240,"vw":199.82},{"c":193.71,"h":193.71,"l":193.71,"n":2,"o":193.71,"t":"2026-10-14T18:45:00Z","v":103,"vw":193.71},{"c":194.3,"h":194.435,"l":194.3,"n":2,"o":194.435,"t":"2026-10-14T19:30:00Z","v":600,"vw":194.4125},{"c":194.3499,"h":194.3499,"l":194.26,"n":16,"o":194.32,"t":"2026-10-15T14:00:00Z","v":2236,"vw":194.330441},{"c":191.46,"h":191.46,"l":191.46,"n":2,"o":191.46,"t":"2026-10-16T19:30:00Z","v":400,"vw":191.46},{"c":196.58,"h":196.58,"l":196.58,"n":1,"o":196.58,"t":"2026-10-21T16:00:00Z","v":200,"vw":196.58},{"c":196.73,"h":196.73,"l":196.73,"n":1,"o":196.73,"t":"2026-10-21T19:30:00Z","v":200,"vw":196.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8091817793282039,"strike":217.7212147114531,"iv":0.3313011478739203,"gamma":0.009894655731284695,"theta":-0.05636636756345329,"vega":0.09435368894143568,"rho":0.013514987085447785,"breakevenPct":14.029998758514552},{"delta":0.15,"premium":1.0861853562359418,"strike":208.76878062520083,"iv":0.2695829168963083,"gamma":0.01610196599090077,"theta":-0.06164644702485307,"vega":0.1249262748882988,"rho":0.020251193298942066,"breakevenPct":9.503125856181875},{"delta":0.2,"premium":1.4582725410801298,"strike":204.52924982139075,"iv":0.2487922864918299,"gamma":0.020760678443217856,"theta":-0.06915109817426356,"vega":0.1498133422298093,"rho":0.027080834122852695,"breakevenPct":7.485078947600391},{"delta":0.25,"premium":1.9760297274220138,"strike":202.2781316199043,"iv":0.25013806855354465,"gamma":0.023165907845197054,"theta":-0.0782211289027608,"vega":0.16879279440187228,"rho":0.03408418403751473,"breakevenPct":6.580604524000787},{"delta":0.3,"premium":2.4937869137638975,"strike":200.02701341841782,"iv":0.2514838506152594,"gamma":0.025571137247176252,"theta":-0.08729115963125804,"vega":0.18777224657393524,"rho":0.041087533952176764,"breakevenPct":5.676130100401183},{"delta":0.35,"premium":3.14783393501805,"strike":198.2057761732852,"iv":0.25716209386281585,"gamma":0.0266971119133574,"theta":-0.09553574007220215,"vega":0.20004476534296028,"rho":0.04807299641673641,"breakevenPct":5.0670857664454285},{"delta":0.4,"premium":3.854477611940299,"strike":196.38805970149252,"iv":0.260844776119403,"gamma":0.027405970149253733,"theta":-0.10160746268656716,"vega":0.2085641791044776,"rho":0.05503732978092531,"breakevenPct":4.4873237221065},{"delta":0.45,"premium":4.631379310344828,"strike":194.57931034482758,"iv":0.2638241379310345,"gamma":0.027731724137931034,"theta":-0.1059144827586207,"vega":0.2136993103448276,"rho":0.06198801230455454,"breakevenPct":3.948901657808567},{"delta":0.5,"premium":5.632584269662921,"strike":192.81647940074907,"iv":0.27406142322097377,"gamma":0.026918352059925092,"theta":-0.11148164794007491,"vega":0.21544494382022472,"rho":0.06887124874055886,"breakevenPct":3.551482298802615},{"delta":0.55,"premium":6.582879377431908,"strike":190.94941634241246,"iv":0.27548832684824903,"gamma":0.02655953307392996,"theta":-0.11217587548638133,"vega":0.2137887159533074,"rho":0.07574691002600026,"breakevenPct":3.0731092672070655},{"delta":0.6,"premium":7.989130434782609,"strike":188.92885375494072,"iv":0.2902075098814229,"gamma":0.024671541501976285,"theta":-0.11586482213438735,"vega":0.2086296442687747,"rho":0.08241818652518786,"breakevenPct":2.7525591554517868},{"delta":0.65,"premium":9.399545454545455,"strike":186.78636363636363,"iv":0.2971331818181818,"gamma":0.023107727272727273,"theta":-0.11482909090909091,"vega":0.19999590909090909,"rho":0.08904588089406426,"breakevenPct":2.3705595620339133},{"delta":0.7,"premium":11.116666666666664,"strike":184.4047619047619,"iv":0.3067309523809524,"gamma":0.020983333333333333,"theta":-0.1124904761904762,"vega":0.18774761904761908,"rho":0.09547025012259147,"breakevenPct":2.023831079277434},{"delta":0.75,"premium":13.19578313253012,"strike":181.69277108433735,"iv":0.3178132530120482,"gamma":0.018523493975903613,"theta":-0.10804698795180723,"vega":0.17159518072289157,"rho":0.10164705519297226,"breakevenPct":1.6935948145574213},{"delta":0.8,"premium":16.44742765273312,"strike":177.90996784565917,"iv":0.34268778135048233,"gamma":0.015086173633440513,"theta":-0.10315434083601285,"vega":0.15031961414790995,"rho":0.10697502963859591,"breakevenPct":1.4164341587360054},{"delta":0.85,"premium":20.237421383647792,"strike":173.55345911949686,"iv":0.3658408805031446,"gamma":0.011774213836477991,"theta":-0.09418364779874215,"vega":0.1254283018867925,"rho":0.11186293725404024,"breakevenPct":1.1208244621348618},{"delta":0.9,"premium":24.88823529411765,"strike":168.30882352941177,"iv":0.3809794117647059,"gamma":0.008485294117647058,"theta":-0.07765588235294117,"vega":0.09403235294117647,"rho":0.11605417971112932,"breakevenPct":0.8109660329338692}],"put":[{"delta":0.1,"premium":1.3023770481277666,"strike":162.92505851793618,"iv":0.4835098788740744,"gamma":0.006741764732991073,"theta":-0.07645080495507119,"vega":0.09452264183007761,"rho":-0.01674915409897709,"breakevenPct":15.664665129880401},{"delta":0.15,"premium":1.8894886363636365,"strike":170.85227272727272,"iv":0.4269409090909091,"gamma":0.010077272727272726,"theta":-0.08898068181818182,"vega":0.12565454545454546,"rho":-0.02500286341217039,"breakevenPct":11.83457143942766},{"delta":0.2,"premium":2.5071428571428576,"strike":176.07142857142858,"iv":0.39404285714285714,"gamma":0.013107142857142857,"theta":-0.09773571428571429,"vega":0.1506,"rho":-0.03334830171619431,"breakevenPct":9.433490249685365},{"delta":0.25,"premium":3.1806818181818186,"strike":180.03787878787878,"iv":0.3740969696969697,"gamma":0.01573030303030303,"theta":-0.10521136363636364,"vega":0.17167424242424245,"rho":-0.0417023233043117,"breakevenPct":7.71523653122711},{"delta":0.3,"premium":3.843220338983051,"strike":183.33898305084745,"iv":0.3542813559322034,"gamma":0.01813728813559322,"theta":-0.1081084745762712,"vega":0.18776101694915254,"rho":-0.05004555128354414,"breakevenPct":6.338422810412278},{"delta":0.35,"premium":4.582142857142856,"strike":186.10714285714286,"iv":0.3411071428571429,"gamma":0.020075,"theta":-0.10993214285714285,"vega":0.20010714285714284,"rho":-0.05841344967631156,"breakevenPct":5.27955901314372},{"delta":0.4,"premium":5.3366972477064225,"strike":188.59174311926606,"iv":0.3282123853211009,"gamma":0.021795871559633025,"theta":-0.10921422018348624,"vega":0.20863440366972477,"rho":-0.06676286775194178,"breakevenPct":4.376814444177353},{"delta":0.45,"premium":6.057709251101321,"strike":190.8590308370044,"iv":0.3131700440528634,"gamma":0.023387224669603524,"theta":-0.10546651982378855,"vega":0.21374625550660792,"rho":-0.07507672229158144,"breakevenPct":3.5699618478414332},{"delta":0.5,"premium":6.981327800829876,"strike":192.95850622406638,"iv":0.3065410788381743,"gamma":0.024087551867219916,"theta":-0.10286639004149378,"vega":0.21548340248962655,"rho":-0.08346886809677943,"breakevenPct":2.956395241756143},{"delta":0.55,"premium":8.06394422310757,"strike":195.02788844621514,"iv":0.3032772908366534,"gamma":0.024202788844621514,"theta":-0.09960796812749004,"vega":0.2138386454183267,"rho":-0.09193517224272191,"breakevenPct":2.441497064014601},{"delta":0.6,"premium":9.186956521739129,"strike":197.0671936758893,"iv":0.29791106719367594,"gamma":0.023993280632411067,"theta":-0.09382450592885377,"vega":0.20864466403162057,"rho":-0.10040762711104062,"breakevenPct":1.9633718994284712},{"delta":0.65,"premium":10.256306306306305,"strike":199.00900900900902,"iv":0.2882054054054054,"gamma":0.023794594594594598,"theta":-0.08497477477477479,"vega":0.20005585585585586,"rho":-0.1088327483606219,"breakevenPct":1.5081160310647013},{"delta":0.7,"premium":11.805895196506548,"strike":201.22270742358077,"iv":0.28510742358078606,"gamma":0.02234410480349345,"theta":-0.07589082969432316,"vega":0.18590742358078605,"rho":-0.11751426628610984,"breakevenPct":1.1615811349785206},{"delta":0.75,"premium":13.334279475982532,"strike":203.4061135371179,"iv":0.27851353711790394,"gamma":0.020815720524017464,"theta":-0.06462445414847161,"vega":0.16931353711790392,"rho":-0.12617696980971738,"breakevenPct":0.8197882305395164},{"delta":0.8,"premium":15.56075949367089,"strike":206.22061482820976,"iv":0.2801692585895118,"gamma":0.01852820976491862,"theta":-0.05437377938517178,"vega":0.15068191681735982,"rho":-0.13532082720548155,"breakevenPct":0.5129564755391979},{"delta":0.85,"premium":19.646985815602836,"strike":210.72695035460993,"iv":0.3004762411347518,"gamma":0.014318439716312057,"theta":-0.04532304964539007,"vega":0.1254840425531915,"rho":-0.14575294406114878,"breakevenPct":0.293741881902697},{"delta":0.9,"premium":24.407446808510652,"strike":215.95744680851067,"iv":0.31087021276595755,"gamma":0.010497872340425525,"theta":-0.02955531914893618,"vega":0.09473617021276594,"rho":-0.1567426745275269,"breakevenPct":0.048475576188831415}]},"raw":{"call":[{"delta":0.1,"premium":0.8091817793282039,"strike":217.7212147114531,"iv":0.3313011478739203,"gamma":0.009894655731284695,"theta":-0.05636636756345329,"vega":0.09435368894143568,"rho":0.013514987085447785,"breakevenPct":14.029998758514552},{"delta":0.15,"premium":1.0861853562359418,"strike":208.76878062520083,"iv":0.2695829168963083,"gamma":0.01610196599090077,"theta":-0.06164644702485307,"vega":0.1249262748882988,"rho":0.020251193298942066,"breakevenPct":9.503125856181875},{"delta":0.2,"premium":1.4582725410801298,"strike":204.52924982139075,"iv":0.2487922864918299,"gamma":0.020760678443217856,"theta":-0.06915109817426356,"vega":0.1498133422298093,"rho":0.027080834122852695,"breakevenPct":7.485078947600391},{"delta":0.25,"premium":1.9760297274220138,"strike":202.2781316199043,"iv":0.25013806855354465,"gamma":0.023165907845197054,"theta":-0.0782211289027608,"vega":0.16879279440187228,"rho":0.03408418403751473,"breakevenPct":6.580604524000787},{"delta":0.3,"premium":2.4937869137638975,"strike":200.02701341841782,"iv":0.2514838506152594,"gamma":0.025571137247176252,"theta":-0.08729115963125804,"vega":0.18777224657393524,"rho":0.041087533952176764,"breakevenPct":5.676130100401183},{"delta":0.35,"premium":3.14783393501805,"strike":198.2057761732852,"iv":0.25716209386281585,"gamma":0.0266971119133574,"theta":-0.09553574007220215,"vega":0.20004476534296028,"rho":0.04807299641673641,"breakevenPct":5.0670857664454285},{"delta":0.4,"premium":3.854477611940299,"strike":196.38805970149252,"iv":0.260844776119403,"gamma":0.027405970149253733,"theta":-0.10160746268656716,"vega":0.2085641791044776,"rho":0.05503732978092531,"breakevenPct":4.4873237221065},{"delta":0.45,"premium":4.631379310344828,"strike":194.57931034482758,"iv":0.2638241379310345,"gamma":0.027731724137931034,"theta":-0.1059144827586207,"vega":0.2136993103448276,"rho":0.06198801230455454,"breakevenPct":3.948901657808567},{"delta":0.5,"premium":5.632584269662921,"strike":192.81647940074907,"iv":0.27406142322097377,"gamma":0.026918352059925092,"theta":-0.11148164794007491,"vega":0.21544494382022472,"rho":0.06887124874055886,"breakevenPct":3.551482298802615},{"delta":0.55,"premium":6.582879377431908,"strike":190.94941634241246,"iv":0.27548832684824903,"gamma":0.02655953307392996,"theta":-0.11217587548638133,"vega":0.2137887159533074,"rho":0.07574691002600026,"breakevenPct":3.0731092672070655},{"delta":0.6,"premium":7.989130434782609,"strike":188.92885375494072,"iv":0.2902075098814229,"gamma":0.024671541501976285,"theta":-0.11586482213438735,"vega":0.2086296442687747,"rho":0.08241818652518786,"breakevenPct":2.7525591554517868},{"delta":0.65,"premium":9.399545454545455,"strike":186.78636363636363,"iv":0.2971331818181818,"gamma":0.023107727272727273,"theta":-0.11482909090909091,"vega":0.19999590909090909,"rho":0.08904588089406426,"breakevenPct":2.3705595620339133},{"delta":0.7,"premium":11.116666666666664,"strike":184.4047619047619,"iv":0.3067309523809524,"gamma":0.020983333333333333,"theta":-0.1124904761904762,"vega":0.18774761904761908,"rho":0.09547025012259147,"breakevenPct":2.023831079277434},{"delta":0.75,"premium":13.19578313253012,"strike":181.69277108433735,"iv":0.3178132530120482,"gamma":0.018523493975903613,"theta":-0.10804698795180723,"vega":0.17159518072289157,"rho":0.10164705519297226,"breakevenPct":1.6935948145574213},{"delta":0.8,"premium":16.44742765273312,"strike":177.90996784565917,"iv":0.34268778135048233,"gamma":0.015086173633440513,"theta":-0.10315434083601285,"vega":0.15031961414790995,"rho":0.10697502963859591,"breakevenPct":1.4164341587360054},{"delta":0.85,"premium":20.237421383647792,"strike":173.55345911949686,"iv":0.3658408805031446,"gamma":0.011774213836477991,"theta":-0.09418364779874215,"vega":0.1254283018867925,"rho":0.11186293725404024,"breakevenPct":1.1208244621348618},{"delta":0.9,"premium":24.88823529411765,"strike":168.30882352941177,"iv":0.3809794117647059,"gamma":0.008485294117647058,"theta":-0.07765588235294117,"vega":0.09403235294117647,"rho":0.11605417971112932,"breakevenPct":0.8109660329338692}],"put":[{"delta":0.1,"premium":1.3023770481277666,"strike":162.92505851793618,"iv":0.4835098788740744,"gamma":0.006741764732991073,"theta":-0.07645080495507119,"vega":0.09452264183007761,"rho":-0.01674915409897709,"breakevenPct":15.664665129880401},{"delta":0.15,"premium":1.8894886363636365,"strike":170.85227272727272,"iv":0.4269409090909091,"gamma":0.010077272727272726,"theta":-0.08898068181818182,"vega":0.12565454545454546,"rho":-0.02500286341217039,"breakevenPct":11.83457143942766},{"delta":0.2,"premium":2.5071428571428576,"strike":176.07142857142858,"iv":0.39404285714285714,"gamma":0.013107142857142857,"theta":-0.09773571428571429,"vega":0.1506,"rho":-0.03334830171619431,"breakevenPct":9.433490249685365},{"delta":0.25,"premium":3.1806818181818186,"strike":180.03787878787878,"iv":0.3740969696969697,"gamma":0.01573030303030303,"theta":-0.10521136363636364,"vega":0.17167424242424245,"rho":-0.0417023233043117,"breakevenPct":7.71523653122711},{"delta":0.3,"premium":3.843220338983051,"strike":183.33898305084745,"iv":0.3542813559322034,"gamma":0.01813728813559322,"theta":-0.1081084745762712,"vega":0.18776101694915254,"rho":-0.05004555128354414,"breakevenPct":6.338422810412278},{"delta":0.35,"premium":4.582142857142856,"strike":186.10714285714286,"iv":0.3411071428571429,"gamma":0.020075,"theta":-0.10993214285714285,"vega":0.20010714285714284,"rho":-0.05841344967631156,"breakevenPct":5.27955901314372},{"delta":0.4,"premium":5.3366972477064225,"strike":188.59174311926606,"iv":0.3282123853211009,"gamma":0.021795871559633025,"theta":-0.10921422018348624,"vega":0.20863440366972477,"rho":-0.06676286775194178,"breakevenPct":4.376814444177353},{"delta":0.45,"premium":6.057709251101321,"strike":190.8590308370044,"iv":0.3131700440528634,"gamma":0.023387224669603524,"theta":-0.10546651982378855,"vega":0.21374625550660792,"rho":-0.07507672229158144,"breakevenPct":3.5699618478414332},{"delta":0.5,"premium":6.981327800829876,"strike":192.95850622406638,"iv":0.3065410788381743,"gamma":0.024087551867219916,"theta":-0.10286639004149378,"vega":0.21548340248962655,"rho":-0.08346886809677943,"breakevenPct":2.956395241756143},{"delta":0.55,"premium":8.06394422310757,"strike":195.02788844621514,"iv":0.3032772908366534,"gamma":0.024202788844621514,"theta":-0.09960796812749004,"vega":0.2138386454183267,"rho":-0.09193517224272191,"breakevenPct":2.441497064014601},{"delta":0.6,"premium":9.186956521739129,"strike":197.0671936758893,"iv":0.29791106719367594,"gamma":0.023993280632411067,"theta":-0.09382450592885377,"vega":0.20864466403162057,"rho":-0.10040762711104062,"breakevenPct":1.9633718994284712},{"delta":0.65,"premium":10.256306306306305,"strike":199.00900900900902,"iv":0.2882054054054054,"gamma":0.023794594594594598,"theta":-0.08497477477477479,"vega":0.20005585585585586,"rho":-0.1088327483606219,"breakevenPct":1.5081160310647013},{"delta":0.7,"premium":11.805895196506548,"strike":201.22270742358077,"iv":0.28510742358078606,"gamma":0.02234410480349345,"theta":-0.07589082969432316,"vega":0.18590742358078605,"rho":-0.11751426628610984,"breakevenPct":1.1615811349785206},{"delta":0.75,"premium":13.334279475982532,"strike":203.4061135371179,"iv":0.27851353711790394,"gamma":0.020815720524017464,"theta":-0.06462445414847161,"vega":0.16931353711790392,"rho":-0.12617696980971738,"breakevenPct":0.8197882305395164},{"delta":0.8,"premium":15.56075949367089,"strike":206.22061482820976,"iv":0.2801692585895118,"gamma":0.01852820976491862,"theta":-0.05437377938517178,"vega":0.15068191681735982,"rho":-0.13532082720548155,"breakevenPct":0.5129564755391979},{"delta":0.85,"premium":19.646985815602836,"strike":210.72695035460993,"iv":0.3004762411347518,"gamma":0.014318439716312057,"theta":-0.04532304964539007,"vega":0.1254840425531915,"rho":-0.14575294406114878,"breakevenPct":0.293741881902697},{"delta":0.9,"premium":24.407446808510652,"strike":215.95744680851067,"iv":0.31087021276595755,"gamma":0.010497872340425525,"theta":-0.02955531914893618,"vega":0.09473617021276594,"rho":-0.1567426745275269,"breakevenPct":0.048475576188831415}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}