{"symbol":"XITK","url":"https://intraalpha.com/companies/XITK","capturedAt":"2026-10-23T02:22:17.445Z","state":"ready","quote":{"symbol":"XITK","last_price":194.7754,"prev_close":198.7088,"regular_close":194.7754,"change":-3.9334,"change_pct":-1.9795,"regular_change":-3.9334,"regular_change_pct":-1.9795,"extended_change":0,"extended_change_pct":0,"bid":183.94,"ask":206.16,"bid_size":100,"ask_size":100,"volume":300,"vwap":194.95,"open":194.95,"high":194.95,"low":194.7754,"close":194.7754,"trade_count":40,"last_trade_at":"2026-10-23T00:00:00.092495334Z","last_quote_at":"2026-10-22T20:17:33.727423975Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:15.447238336-04:00","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":67600000,"net_expense_ratio":0.0045,"portfolio_turnover":0.71,"dividend_yield":-0.0031,"inception_date":"2016-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:15.717273+00:00"},"optionObservedAt":"2026-10-22T19:59:14.868Z","bars":[{"c":191.84,"h":191.84,"l":191.84,"n":1,"o":191.84,"t":"2026-10-16T14:10:00Z","v":173,"vw":191.84},{"c":191.9799,"h":191.98,"l":191.9799,"n":3,"o":191.98,"t":"2026-10-16T14:40:00Z","v":208,"vw":191.97995},{"c":190.69,"h":190.69,"l":190.69,"n":1,"o":190.69,"t":"2026-10-16T15:00:00Z","v":100,"vw":190.69},{"c":189.89,"h":189.89,"l":189.89,"n":1,"o":189.89,"t":"2026-10-16T15:05:00Z","v":151,"vw":189.89},{"c":189.62,"h":189.62,"l":189.62,"n":2,"o":189.62,"t":"2026-10-16T15:20:00Z","v":208,"vw":189.62},{"c":188.67,"h":188.67,"l":188.67,"n":1,"o":188.67,"t":"2026-10-16T15:55:00Z","v":132,"vw":188.67},{"c":188.41,"h":188.44,"l":188.41,"n":4,"o":188.44,"t":"2026-10-19T14:00:00Z","v":900,"vw":188.426704},{"c":192.015,"h":192.015,"l":191.95,"n":4,"o":192.01,"t":"2026-10-19T16:00:00Z","v":559,"vw":191.985447},{"c":191.69,"h":191.74,"l":191.69,"n":24,"o":191.74,"t":"2026-10-19T19:45:00Z","v":2000,"vw":191.722735},{"c":191.26,"h":191.26,"l":191.2,"n":3,"o":191.2,"t":"2026-10-20T13:30:00Z","v":325,"vw":191.22},{"c":191.42,"h":191.42,"l":191.42,"n":1,"o":191.42,"t":"2026-10-20T13:35:00Z","v":203,"vw":191.42},{"c":195.02,"h":195.02,"l":195.02,"n":1,"o":195.02,"t":"2026-10-20T19:55:00Z","v":100,"vw":195.02},{"c":198.99,"h":198.99,"l":198.99,"n":2,"o":198.99,"t":"2026-10-21T16:35:00Z","v":150,"vw":198.99},{"c":199.2727,"h":199.2727,"l":199.2727,"n":1,"o":199.2727,"t":"2026-10-21T17:20:00Z","v":100,"vw":199.2727},{"c":198.43,"h":198.43,"l":198.43,"n":1,"o":198.43,"t":"2026-10-21T19:25:00Z","v":105,"vw":198.43},{"c":194.95,"h":194.95,"l":194.95,"n":1,"o":194.95,"t":"2026-10-22T14:55:00Z","v":132,"vw":194.95}],"history":[{"c":160.1283,"h":160.1283,"l":159.39,"n":55,"o":159.39,"t":"2024-10-21T04:00:00Z","v":1118,"vw":159.717704},{"c":158.669,"h":159.81,"l":158.669,"n":44,"o":159.81,"t":"2024-10-22T04:00:00Z","v":460,"vw":159.81},{"c":156.7546,"h":158.1356,"l":156.35,"n":70,"o":158.1356,"t":"2024-10-23T04:00:00Z","v":1872,"vw":156.61185},{"c":157.9534,"h":158.82,"l":157.5101,"n":67,"o":158.82,"t":"2024-10-24T04:00:00Z","v":1021,"vw":158.04245},{"c":158.1003,"h":158.1003,"l":157.8625,"n":52,"o":157.8625,"t":"2024-10-25T04:00:00Z","v":917,"vw":157.8625},{"c":159.6917,"h":159.6917,"l":159.36,"n":46,"o":159.36,"t":"2024-10-28T04:00:00Z","v":519,"vw":159.36},{"c":160.9666,"h":160.9924,"l":159.41,"n":55,"o":159.41,"t":"2024-10-29T04:00:00Z","v":1747,"vw":160.696373},{"c":159.0605,"h":160.49,"l":159.05,"n":53,"o":159.4,"t":"2024-10-30T04:00:00Z","v":4152,"vw":159.325607},{"c":155.9125,"h":156.2608,"l":155.9125,"n":40,"o":156.2608,"t":"2024-10-31T04:00:00Z","v":459,"vw":156.2608},{"c":156.1867,"h":156.5779,"l":156.1867,"n":33,"o":156.55,"t":"2024-11-01T04:00:00Z","v":439,"vw":156.56583},{"c":155.1739,"h":156.454,"l":154.75,"n":55,"o":155.69,"t":"2024-11-04T05:00:00Z","v":1383,"vw":155.927879},{"c":158.2263,"h":158.2263,"l":157.26,"n":49,"o":157.26,"t":"2024-11-05T05:00:00Z","v":691,"vw":157.26},{"c":164.4764,"h":164.49,"l":162.599,"n":75,"o":163.59,"t":"2024-11-06T05:00:00Z","v":1472,"vw":163.60345},{"c":171.2319,"h":171.325,"l":167.65,"n":105,"o":167.65,"t":"2024-11-07T05:00:00Z","v":2264,"vw":169.283689},{"c":175.0225,"h":175.0225,"l":171.65,"n":82,"o":171.65,"t":"2024-11-08T05:00:00Z","v":1930,"vw":173.044075},{"c":176.1337,"h":176.1337,"l":175.4445,"n":84,"o":175.95,"t":"2024-11-11T05:00:00Z","v":1562,"vw":175.6943},{"c":175.6886,"h":175.82,"l":175.315,"n":66,"o":175.315,"t":"2024-11-12T05:00:00Z","v":1712,"vw":175.41134},{"c":174.5906,"h":177.184,"l":174.5906,"n":70,"o":176.22,"t":"2024-11-13T05:00:00Z","v":2519,"vw":176.80963},{"c":172.1205,"h":174.85,"l":172.1205,"n":73,"o":174.85,"t":"2024-11-14T05:00:00Z","v":1856,"vw":173.432269},{"c":168.2713,"h":170.82,"l":167.87,"n":91,"o":170.82,"t":"2024-11-15T05:00:00Z","v":2104,"vw":168.824045},{"c":168.9368,"h":169.253,"l":167.78,"n":59,"o":167.78,"t":"2024-11-18T05:00:00Z","v":2793,"vw":168.287687},{"c":172.82,"h":172.82,"l":171.58,"n":67,"o":171.58,"t":"2024-11-19T05:00:00Z","v":1699,"vw":172.466252},{"c":173.5153,"h":173.5153,"l":172.1483,"n":62,"o":173.24,"t":"2024-11-20T05:00:00Z","v":1841,"vw":173.155337},{"c":177.3977,"h":177.9,"l":175.06,"n":74,"o":175.06,"t":"2024-11-21T05:00:00Z","v":2323,"vw":177.632453},{"c":180.6867,"h":180.6867,"l":177.59,"n":78,"o":177.59,"t":"2024-11-22T05:00:00Z","v":3043,"vw":177.863507},{"c":181.93,"h":183.245,"l":181.93,"n":67,"o":183.245,"t":"2024-11-25T05:00:00Z","v":1227,"vw":182.460242},{"c":181.5903,"h":181.5903,"l":181.5903,"n":41,"o":181.5903,"t":"2024-11-26T05:00:00Z","v":442,"vw":181.5903},{"c":180.3112,"h":180.3112,"l":179.45,"n":97,"o":179.45,"t":"2024-11-27T05:00:00Z","v":3619,"vw":179.516466},{"c":181.4875,"h":181.7249,"l":181.4875,"n":38,"o":181.7249,"t":"2024-11-29T05:00:00Z","v":467,"vw":181.7249},{"c":183.1246,"h":183.75,"l":181.98,"n":122,"o":181.98,"t":"2024-12-02T05:00:00Z","v":17068,"vw":183.379696},{"c":185.1304,"h":185.201,"l":184.31,"n":100,"o":184.41,"t":"2024-12-03T05:00:00Z","v":13630,"vw":184.850848},{"c":188.8035,"h":189.44,"l":187.2001,"n":86,"o":187.6,"t":"2024-12-04T05:00:00Z","v":4769,"vw":188.286156},{"c":186.4094,"h":188.823,"l":186.4094,"n":75,"o":188.823,"t":"2024-12-05T05:00:00Z","v":2593,"vw":188.136034},{"c":190.476,"h":190.8627,"l":188.34,"n":113,"o":188.34,"t":"2024-12-06T05:00:00Z","v":3059,"vw":189.958323},{"c":186.0692,"h":187.5,"l":186.0692,"n":93,"o":186.66,"t":"2024-12-09T05:00:00Z","v":1431,"vw":187.033242},{"c":182.5738,"h":185.83,"l":182.4381,"n":77,"o":185.83,"t":"2024-12-10T05:00:00Z","v":3036,"vw":184.519776},{"c":185.1914,"h":185.38,"l":184.3,"n":55,"o":184.3,"t":"2024-12-11T05:00:00Z","v":1501,"vw":184.75295},{"c":183.723,"h":185.19,"l":183.723,"n":82,"o":184.3,"t":"2024-12-12T05:00:00Z","v":2742,"vw":184.646144},{"c":181.8692,"h":184.002,"l":181.43,"n":64,"o":184.002,"t":"2024-12-13T05:00:00Z","v":1243,"vw":182.832469},{"c":184.4949,"h":184.4949,"l":182.29,"n":69,"o":182.29,"t":"2024-12-16T05:00:00Z","v":3048,"vw":182.964488},{"c":183.2762,"h":183.7399,"l":182.16,"n":73,"o":183.54,"t":"2024-12-17T05:00:00Z","v":2016,"vw":183.291906},{"c":175.2525,"h":184.05,"l":173.63,"n":122,"o":184.0063,"t":"2024-12-18T05:00:00Z","v":5034,"vw":181.198976},{"c":174.913,"h":177.585,"l":174.29,"n":256,"o":176.36,"t":"2024-12-19T05:00:00Z","v":7389,"vw":175.522365},{"c":177.6269,"h":178.18,"l":172.76,"n":66,"o":173.14,"t":"2024-12-20T05:00:00Z","v":3455,"vw":177.161345},{"c":177.0113,"h":177.65,"l":176.8,"n":81,"o":177.65,"t":"2024-12-23T05:00:00Z","v":2107,"vw":177.109039},{"c":178.5748,"h":178.5748,"l":176.791,"n":50,"o":176.791,"t":"2024-12-24T05:00:00Z","v":857,"vw":177.433161},{"c":180.0475,"h":180.0475,"l":177.67,"n":55,"o":177.67,"t":"2024-12-26T05:00:00Z","v":1025,"vw":178.845521},{"c":176.8195,"h":178.35,"l":175.78,"n":69,"o":178.35,"t":"2024-12-27T05:00:00Z","v":1669,"vw":176.740124},{"c":174.59,"h":175.3636,"l":172.78,"n":72,"o":173.29,"t":"2024-12-30T05:00:00Z","v":2158,"vw":173.427319},{"c":174.0137,"h":174.3343,"l":173.78,"n":81,"o":173.78,"t":"2024-12-31T05:00:00Z","v":1490,"vw":174.180517},{"c":175.0898,"h":176.4,"l":173.9691,"n":131,"o":176.4,"t":"2025-01-02T05:00:00Z","v":17365,"vw":175.425598},{"c":178.14,"h":178.14,"l":176.361,"n":196,"o":176.43,"t":"2025-01-03T05:00:00Z","v":12623,"vw":177.325334},{"c":184.92,"h":185.87,"l":183.32,"n":111,"o":183.32,"t":"2025-01-06T05:00:00Z","v":8258,"vw":184.742737},{"c":181.63,"h":186.4,"l":181.63,"n":85,"o":186.4,"t":"2025-01-07T05:00:00Z","v":2078,"vw":183.445136},{"c":181.102,"h":181.5,"l":178.18,"n":92,"o":179.76,"t":"2025-01-08T05:00:00Z","v":2963,"vw":179.837975},{"c":177.9007,"h":178.56,"l":176.86,"n":76,"o":178.1262,"t":"2025-01-10T05:00:00Z","v":1684,"vw":177.852961},{"c":175.7,"h":175.7,"l":174.3048,"n":89,"o":174.55,"t":"2025-01-13T05:00:00Z","v":3717,"vw":174.408532},{"c":176.9,"h":178.5981,"l":176.2832,"n":102,"o":178.5981,"t":"2025-01-14T05:00:00Z","v":2904,"vw":177.008311},{"c":180.6826,"h":181.54,"l":180.18,"n":70,"o":181.54,"t":"2025-01-15T05:00:00Z","v":1716,"vw":181.185302},{"c":181.6431,"h":182.4,"l":181.6431,"n":72,"o":182.4,"t":"2025-01-16T05:00:00Z","v":1618,"vw":182.372358},{"c":181.651,"h":182.6516,"l":181.595,"n":104,"o":182.57,"t":"2025-01-17T05:00:00Z","v":5766,"vw":182.069145},{"c":184.5869,"h":184.63,"l":183.2601,"n":110,"o":183.2601,"t":"2025-01-21T05:00:00Z","v":7251,"vw":184.459297},{"c":184.9025,"h":186.07,"l":184.6201,"n":65,"o":185.5,"t":"2025-01-22T05:00:00Z","v":3881,"vw":185.16562},{"c":185.8529,"h":185.8529,"l":182.94,"n":71,"o":183.8,"t":"2025-01-23T05:00:00Z","v":1599,"vw":183.862628},{"c":185.9736,"h":187.13,"l":185.815,"n":95,"o":187.13,"t":"2025-01-24T05:00:00Z","v":4073,"vw":186.652466},{"c":183.6473,"h":184.9901,"l":181.32,"n":71,"o":181.32,"t":"2025-01-27T05:00:00Z","v":1933,"vw":182.023623},{"c":189.1632,"h":189.1632,"l":187.81,"n":115,"o":188.4,"t":"2025-01-28T05:00:00Z","v":3407,"vw":188.037214},{"c":187.1167,"h":188.62,"l":186.25,"n":88,"o":188.62,"t":"2025-01-29T05:00:00Z","v":6219,"vw":187.216316},{"c":188.1393,"h":188.7505,"l":187.32,"n":67,"o":188.7505,"t":"2025-01-30T05:00:00Z","v":3586,"vw":187.508647},{"c":187.3462,"h":190.2712,"l":186.79,"n":115,"o":189.7072,"t":"2025-01-31T05:00:00Z","v":12209,"vw":188.421822},{"c":185.7413,"h":186.6,"l":182.3,"n":141,"o":182.3,"t":"2025-02-03T05:00:00Z","v":15258,"vw":185.860979},{"c":189.67,"h":189.73,"l":186.91,"n":95,"o":186.91,"t":"2025-02-04T05:00:00Z","v":3633,"vw":189.156301},{"c":190.9763,"h":190.9763,"l":189.65,"n":92,"o":189.65,"t":"2025-02-05T05:00:00Z","v":3269,"vw":189.941893},{"c":190.5017,"h":191.15,"l":190.0159,"n":80,"o":191.15,"t":"2025-02-06T05:00:00Z","v":2521,"vw":190.177018},{"c":190.4133,"h":190.885,"l":189.37,"n":112,"o":189.38,"t":"2025-02-07T05:00:00Z","v":13068,"vw":190.335065},{"c":193.1078,"h":193.49,"l":192.73,"n":140,"o":193.49,"t":"2025-02-10T05:00:00Z","v":12887,"vw":193.12745},{"c":189.9507,"h":191.4699,"l":189.9507,"n":62,"o":191.4699,"t":"2025-02-11T05:00:00Z","v":648,"vw":191.4699},{"c":190.2634,"h":190.95,"l":189,"n":87,"o":189.0299,"t":"2025-02-12T05:00:00Z","v":1620,"vw":189.92222},{"c":193.2507,"h":193.2507,"l":190.4,"n":580,"o":191.76,"t":"2025-02-13T05:00:00Z","v":24543,"vw":191.714086},{"c":194.18,"h":194.88,"l":192.9587,"n":306,"o":194.82,"t":"2025-02-14T05:00:00Z","v":15106,"vw":193.775163},{"c":195.5428,"h":195.66,"l":194,"n":305,"o":195.66,"t":"2025-02-18T05:00:00Z","v":8185,"vw":195.071444},{"c":192.5063,"h":196.6,"l":192.475,"n":169,"o":196.6,"t":"2025-02-19T05:00:00Z","v":5283,"vw":193.446509},{"c":190.15,"h":193.1,"l":187.84,"n":183,"o":193.1,"t":"2025-02-20T05:00:00Z","v":14684,"vw":189.505434},{"c":184.3237,"h":191.46,"l":184.24,"n":145,"o":191.46,"t":"2025-02-21T05:00:00Z","v":3984,"vw":186.444833},{"c":181.43,"h":184.97,"l":179.5263,"n":195,"o":184.97,"t":"2025-02-24T05:00:00Z","v":12339,"vw":181.504115},{"c":179.0022,"h":180.7,"l":176.45,"n":215,"o":180.7,"t":"2025-02-25T05:00:00Z","v":7789,"vw":178.004635},{"c":180.7298,"h":183.04,"l":180.71,"n":111,"o":182.3915,"t":"2025-02-26T05:00:00Z","v":3370,"vw":182.6743},{"c":175.7899,"h":181.97,"l":175.7899,"n":165,"o":181.97,"t":"2025-02-27T05:00:00Z","v":5231,"vw":177.850135},{"c":176.4321,"h":176.4321,"l":173.2,"n":166,"o":174.13,"t":"2025-02-28T05:00:00Z","v":5498,"vw":174.363635},{"c":170.4484,"h":177.04,"l":170.4484,"n":94,"o":177.04,"t":"2025-03-03T05:00:00Z","v":1851,"vw":176.295109},{"c":171.1868,"h":172.86,"l":167.52,"n":178,"o":170,"t":"2025-03-04T05:00:00Z","v":16061,"vw":169.525917},{"c":174.0169,"h":174.0169,"l":171.335,"n":108,"o":171.335,"t":"2025-03-05T05:00:00Z","v":4627,"vw":173.809941},{"c":167.807,"h":172.36,"l":167.807,"n":88,"o":170.86,"t":"2025-03-06T05:00:00Z","v":1608,"vw":171.177537},{"c":165.4,"h":165.4,"l":163.7633,"n":97,"o":165.3751,"t":"2025-03-07T05:00:00Z","v":2194,"vw":164.519797},{"c":161.14,"h":165.4044,"l":159.94,"n":191,"o":165.3,"t":"2025-03-10T04:00:00Z","v":5455,"vw":162.444771},{"c":162.94,"h":162.94,"l":161.325,"n":105,"o":162.36,"t":"2025-03-11T04:00:00Z","v":1431,"vw":162.220328},{"c":165.0401,"h":165.4,"l":165.0401,"n":86,"o":165.1354,"t":"2025-03-12T04:00:00Z","v":1316,"vw":165.283221},{"c":159.8909,"h":161.3296,"l":158.9547,"n":142,"o":161.3296,"t":"2025-03-13T04:00:00Z","v":2366,"vw":160.287296},{"c":165.2437,"h":165.2437,"l":161.81,"n":84,"o":161.81,"t":"2025-03-14T04:00:00Z","v":2214,"vw":164.65019},{"c":168.7512,"h":169.96,"l":166.5386,"n":89,"o":166.5386,"t":"2025-03-17T04:00:00Z","v":1869,"vw":168.384162},{"c":166.3599,"h":167.57,"l":165.2989,"n":93,"o":167.57,"t":"2025-03-18T04:00:00Z","v":3584,"vw":166.419078},{"c":168.78,"h":169.765,"l":167.91,"n":57,"o":167.91,"t":"2025-03-19T04:00:00Z","v":2022,"vw":168.87794},{"c":167.1977,"h":169.78,"l":166.795,"n":60,"o":167.19,"t":"2025-03-20T04:00:00Z","v":980,"vw":167.673452},{"c":167.41,"h":167.735,"l":164.46,"n":70,"o":164.46,"t":"2025-03-21T04:00:00Z","v":3176,"vw":166.345521},{"c":171.6258,"h":171.6258,"l":170.28,"n":83,"o":170.28,"t":"2025-03-24T04:00:00Z","v":1920,"vw":170.7091},{"c":172.3341,"h":172.3341,"l":172.15,"n":60,"o":172.15,"t":"2025-03-25T04:00:00Z","v":1385,"vw":172.15},{"c":168.5291,"h":171.56,"l":167.76,"n":73,"o":171.56,"t":"2025-03-26T04:00:00Z","v":2158,"vw":169.17568},{"c":166.9499,"h":167.2656,"l":166.8797,"n":48,"o":167.14,"t":"2025-03-27T04:00:00Z","v":1209,"vw":167.089542},{"c":161.9557,"h":166.02,"l":161.101,"n":78,"o":166.02,"t":"2025-03-28T04:00:00Z","v":1896,"vw":163.484068},{"c":160.0291,"h":160.22,"l":157.38,"n":158,"o":157.45,"t":"2025-03-31T04:00:00Z","v":6774,"vw":159.139955},{"c":161.8794,"h":161.8794,"l":159.45,"n":85,"o":159.45,"t":"2025-04-01T04:00:00Z","v":10627,"vw":160.655214},{"c":163.8929,"h":164.8923,"l":158.79,"n":76,"o":158.79,"t":"2025-04-02T04:00:00Z","v":5969,"vw":163.470644},{"c":153.4157,"h":157.4329,"l":152.21,"n":137,"o":154.91,"t":"2025-04-03T04:00:00Z","v":4821,"vw":154.173662},{"c":144.5327,"h":146.2,"l":143.4863,"n":135,"o":145.596,"t":"2025-04-04T04:00:00Z","v":13215,"vw":145.52631},{"c":143.7834,"h":144.08,"l":138.01,"n":121,"o":138.28,"t":"2025-04-07T04:00:00Z","v":8198,"vw":141.665761},{"c":140.4292,"h":150.45,"l":140.4292,"n":62,"o":150.45,"t":"2025-04-08T04:00:00Z","v":1996,"vw":149.105205},{"c":156.4773,"h":156.4773,"l":140.8084,"n":101,"o":140.8084,"t":"2025-04-09T04:00:00Z","v":2046,"vw":146.854197},{"c":149.5455,"h":153.1632,"l":149.5455,"n":47,"o":152.41,"t":"2025-04-10T04:00:00Z","v":1390,"vw":151.43255},{"c":152.006,"h":152.0266,"l":149.005,"n":143,"o":149.005,"t":"2025-04-11T04:00:00Z","v":1895,"vw":151.317686},{"c":152.9711,"h":152.9711,"l":151.75,"n":49,"o":151.75,"t":"2025-04-14T04:00:00Z","v":592,"vw":151.75},{"c":153.774,"h":153.9283,"l":152.8501,"n":64,"o":153.9283,"t":"2025-04-15T04:00:00Z","v":989,"vw":153.636105},{"c":150.9072,"h":150.9072,"l":150.2409,"n":60,"o":150.2409,"t":"2025-04-16T04:00:00Z","v":962,"vw":150.2409},{"c":150.9792,"h":151.7,"l":150.9792,"n":45,"o":151.69,"t":"2025-04-17T04:00:00Z","v":3815,"vw":151.314378},{"c":146.7938,"h":149.22,"l":145.53,"n":72,"o":149.22,"t":"2025-04-21T04:00:00Z","v":3039,"vw":146.843867},{"c":151.1743,"h":151.18,"l":149.39,"n":48,"o":149.39,"t":"2025-04-22T04:00:00Z","v":758,"vw":150.384444},{"c":155.2338,"h":158.58,"l":155.1,"n":63,"o":156.86,"t":"2025-04-23T04:00:00Z","v":1774,"vw":156.547846},{"c":160.5716,"h":160.5716,"l":158.59,"n":56,"o":158.59,"t":"2025-04-24T04:00:00Z","v":1100,"vw":159.424051},{"c":162.0595,"h":162.0595,"l":160.99,"n":52,"o":160.99,"t":"2025-04-25T04:00:00Z","v":753,"vw":160.99},{"c":162.4685,"h":163.8999,"l":161.9116,"n":62,"o":162.97,"t":"2025-04-28T04:00:00Z","v":1501,"vw":162.515602},{"c":163.92,"h":164.34,"l":163.92,"n":47,"o":164.34,"t":"2025-04-29T04:00:00Z","v":855,"vw":164.147117},{"c":163.3211,"h":163.3211,"l":160.55,"n":64,"o":160.55,"t":"2025-04-30T04:00:00Z","v":1849,"vw":161.692195},{"c":164.0395,"h":165.8,"l":164.0395,"n":69,"o":164.735,"t":"2025-05-01T04:00:00Z","v":2391,"vw":164.317146},{"c":166.4908,"h":167,"l":165.5898,"n":59,"o":166.61,"t":"2025-05-02T04:00:00Z","v":1362,"vw":166.523975},{"c":166.3805,"h":167.31,"l":164.88,"n":59,"o":164.88,"t":"2025-05-05T04:00:00Z","v":947,"vw":165.82186},{"c":165.8447,"h":165.8447,"l":165.05,"n":51,"o":165.05,"t":"2025-05-06T04:00:00Z","v":703,"vw":165.05},{"c":166.85,"h":166.85,"l":166.1936,"n":39,"o":166.1936,"t":"2025-05-07T04:00:00Z","v":1025,"vw":166.757549},{"c":170.9886,"h":170.9886,"l":168.44,"n":44,"o":168.44,"t":"2025-05-08T04:00:00Z","v":707,"vw":168.926772},{"c":171.9653,"h":171.9653,"l":171.84,"n":37,"o":171.84,"t":"2025-05-09T04:00:00Z","v":438,"vw":171.84},{"c":178.7878,"h":179.09,"l":178.09,"n":88,"o":179.09,"t":"2025-05-12T04:00:00Z","v":1835,"vw":178.834841},{"c":181.3558,"h":181.63,"l":178.8001,"n":150,"o":178.8001,"t":"2025-05-13T04:00:00Z","v":9989,"vw":181.14094},{"c":181.6236,"h":182.77,"l":181.2601,"n":85,"o":182.77,"t":"2025-05-14T04:00:00Z","v":2340,"vw":182.046858},{"c":180.7327,"h":180.86,"l":179.16,"n":83,"o":180.1399,"t":"2025-05-15T04:00:00Z","v":4559,"vw":179.356436},{"c":181.9098,"h":182,"l":181.01,"n":82,"o":181.01,"t":"2025-05-16T04:00:00Z","v":8130,"vw":181.849212},{"c":181.1577,"h":181.3598,"l":180.57,"n":67,"o":180.7582,"t":"2025-05-19T04:00:00Z","v":1357,"vw":180.878513},{"c":181.1653,"h":181.1653,"l":179.625,"n":83,"o":179.64,"t":"2025-05-20T04:00:00Z","v":2818,"vw":180.348166},{"c":177.73,"h":180.98,"l":177.5925,"n":102,"o":180.98,"t":"2025-05-21T04:00:00Z","v":2023,"vw":178.258974},{"c":178.9138,"h":179.7073,"l":178.9138,"n":73,"o":178.94,"t":"2025-05-22T04:00:00Z","v":1852,"vw":179.180073},{"c":177.6034,"h":177.85,"l":175.36,"n":54,"o":175.36,"t":"2025-05-23T04:00:00Z","v":788,"vw":176.823333},{"c":181.414,"h":181.8,"l":180.69,"n":88,"o":180.72,"t":"2025-05-27T04:00:00Z","v":6036,"vw":181.158417},{"c":180.23,"h":181.08,"l":180.23,"n":163,"o":180.7,"t":"2025-05-28T04:00:00Z","v":4231,"vw":180.779911},{"c":179.066,"h":182.55,"l":179.066,"n":108,"o":182.55,"t":"2025-05-29T04:00:00Z","v":3107,"vw":180.834309},{"c":179.5829,"h":179.5829,"l":177.89,"n":46,"o":177.89,"t":"2025-05-30T04:00:00Z","v":1327,"vw":178.449022},{"c":179.9412,"h":180.47,"l":178.51,"n":117,"o":180.47,"t":"2025-06-02T04:00:00Z","v":2548,"vw":179.512619},{"c":182.58,"h":182.58,"l":180.12,"n":43,"o":180.12,"t":"2025-06-03T04:00:00Z","v":1577,"vw":181.687729},{"c":183.6331,"h":183.98,"l":183.6331,"n":61,"o":183.69,"t":"2025-06-04T04:00:00Z","v":1096,"vw":183.893133},{"c":184.0457,"h":185.63,"l":183.26,"n":101,"o":184.32,"t":"2025-06-05T04:00:00Z","v":2939,"vw":184.099718},{"c":186.0064,"h":186.09,"l":185.24,"n":72,"o":186.01,"t":"2025-06-06T04:00:00Z","v":2789,"vw":185.720552},{"c":185.5535,"h":186.4,"l":185.5535,"n":72,"o":186.39,"t":"2025-06-09T04:00:00Z","v":1694,"vw":186.199771},{"c":184.8216,"h":185.095,"l":184.66,"n":73,"o":184.66,"t":"2025-06-10T04:00:00Z","v":1216,"vw":184.845839},{"c":184.0718,"h":184.19,"l":183.92,"n":56,"o":184.19,"t":"2025-06-11T04:00:00Z","v":810,"vw":184.070803},{"c":182.8561,"h":182.9533,"l":182.8561,"n":56,"o":182.9533,"t":"2025-06-12T04:00:00Z","v":1365,"vw":182.9533},{"c":178.1864,"h":180.13,"l":178.1864,"n":67,"o":180.13,"t":"2025-06-13T04:00:00Z","v":704,"vw":179.188942},{"c":181.5141,"h":181.72,"l":181.1,"n":70,"o":181.1,"t":"2025-06-16T04:00:00Z","v":1159,"vw":181.382297},{"c":180.2378,"h":181.5,"l":180.2378,"n":73,"o":180.72,"t":"2025-06-17T04:00:00Z","v":4900,"vw":180.725525},{"c":179.7495,"h":181.28,"l":179.59,"n":60,"o":180.37,"t":"2025-06-18T04:00:00Z","v":2790,"vw":179.906059},{"c":178.6521,"h":181.66,"l":178.04,"n":44,"o":181.66,"t":"2025-06-20T04:00:00Z","v":628,"vw":180.105183},{"c":180.3315,"h":180.3315,"l":179.03,"n":61,"o":179.0499,"t":"2025-06-23T04:00:00Z","v":1402,"vw":179.513827},{"c":184.8761,"h":185,"l":182.09,"n":60,"o":182.09,"t":"2025-06-24T04:00:00Z","v":1937,"vw":184.147974},{"c":183.27,"h":185.6,"l":183.27,"n":56,"o":185.6,"t":"2025-06-25T04:00:00Z","v":2913,"vw":184.139739},{"c":186.2789,"h":186.79,"l":184.2,"n":69,"o":184.2,"t":"2025-06-26T04:00:00Z","v":2006,"vw":186.133004},{"c":186.6006,"h":187.27,"l":184.855,"n":74,"o":187.27,"t":"2025-06-27T04:00:00Z","v":4171,"vw":185.100417},{"c":189.3622,"h":189.3622,"l":188.8501,"n":60,"o":189,"t":"2025-06-30T04:00:00Z","v":1108,"vw":188.89375},{"c":187.6532,"h":188.0121,"l":185.67,"n":76,"o":185.67,"t":"2025-07-01T04:00:00Z","v":1345,"vw":187.56183},{"c":187.7947,"h":188.15,"l":187.72,"n":74,"o":188.15,"t":"2025-07-02T04:00:00Z","v":1228,"vw":187.95},{"c":191.3694,"h":191.61,"l":189.25,"n":62,"o":189.25,"t":"2025-07-03T04:00:00Z","v":1223,"vw":190.941138},{"c":190.4179,"h":191.04,"l":189.68,"n":94,"o":189.95,"t":"2025-07-07T04:00:00Z","v":2242,"vw":190.211323},{"c":191.0245,"h":191.0245,"l":190.48,"n":54,"o":190.92,"t":"2025-07-08T04:00:00Z","v":1323,"vw":190.589086},{"c":191.9403,"h":191.9403,"l":190.95,"n":50,"o":190.95,"t":"2025-07-09T04:00:00Z","v":641,"vw":191.113333},{"c":188.1368,"h":190,"l":188.1368,"n":59,"o":188.36,"t":"2025-07-10T04:00:00Z","v":872,"vw":189.342685},{"c":183.6645,"h":187.41,"l":183.6645,"n":69,"o":186.56,"t":"2025-07-11T04:00:00Z","v":2053,"vw":185.708781},{"c":185.3191,"h":185.3191,"l":185.06,"n":65,"o":185.06,"t":"2025-07-14T04:00:00Z","v":2052,"vw":185.069378},{"c":184.4518,"h":184.89,"l":184.4518,"n":55,"o":184.89,"t":"2025-07-15T04:00:00Z","v":515,"vw":184.89},{"c":185.8398,"h":185.8398,"l":184.48,"n":63,"o":185.04,"t":"2025-07-16T04:00:00Z","v":2430,"vw":184.81155},{"c":187.1659,"h":188.35,"l":186.93,"n":126,"o":186.93,"t":"2025-07-17T04:00:00Z","v":3640,"vw":187.915519},{"c":187.2825,"h":188.2,"l":187.1305,"n":29,"o":188.2,"t":"2025-07-18T04:00:00Z","v":656,"vw":187.491498},{"c":187.4577,"h":188.52,"l":187.4201,"n":88,"o":188.33,"t":"2025-07-21T04:00:00Z","v":2120,"vw":188.344186},{"c":187.8173,"h":188.28,"l":187.26,"n":78,"o":187.26,"t":"2025-07-22T04:00:00Z","v":877,"vw":187.8625},{"c":189.5886,"h":189.5886,"l":187.5478,"n":93,"o":188.73,"t":"2025-07-23T04:00:00Z","v":1694,"vw":188.606626},{"c":189.2455,"h":190.02,"l":188.5301,"n":58,"o":190.02,"t":"2025-07-24T04:00:00Z","v":1346,"vw":189.25963},{"c":190.178,"h":190.178,"l":190.11,"n":59,"o":190.11,"t":"2025-07-25T04:00:00Z","v":651,"vw":190.11},{"c":190.8923,"h":191.72,"l":190.8228,"n":77,"o":191.72,"t":"2025-07-28T04:00:00Z","v":1499,"vw":191.39338},{"c":188.7635,"h":191.87,"l":188.05,"n":80,"o":191.87,"t":"2025-07-29T04:00:00Z","v":2132,"vw":189.970769},{"c":189.3223,"h":191.35,"l":188.62,"n":72,"o":189.77,"t":"2025-07-30T04:00:00Z","v":3416,"vw":189.514196},{"c":186.6696,"h":189.9299,"l":186.6696,"n":61,"o":189.9299,"t":"2025-07-31T04:00:00Z","v":861,"vw":188.822996},{"c":181.7868,"h":183.19,"l":181.7868,"n":67,"o":183.19,"t":"2025-08-01T04:00:00Z","v":1695,"vw":183.020515},{"c":186.7355,"h":186.7355,"l":184.425,"n":56,"o":184.425,"t":"2025-08-04T04:00:00Z","v":4206,"vw":184.826101},{"c":184.6666,"h":187.6538,"l":184.58,"n":57,"o":187.6538,"t":"2025-08-05T04:00:00Z","v":998,"vw":186.531436},{"c":183.7031,"h":184.77,"l":183.05,"n":69,"o":184.77,"t":"2025-08-06T04:00:00Z","v":1546,"vw":183.331732},{"c":181.2673,"h":185.51,"l":179.11,"n":63,"o":185.51,"t":"2025-08-07T04:00:00Z","v":2220,"vw":181.246438},{"c":178.0496,"h":180.01,"l":178.0496,"n":84,"o":179.885,"t":"2025-08-08T04:00:00Z","v":1172,"vw":179.472786},{"c":175.4946,"h":179.3699,"l":175.4946,"n":57,"o":179.3699,"t":"2025-08-11T04:00:00Z","v":1034,"vw":178.730736},{"c":178.4341,"h":178.4341,"l":178.4341,"n":61,"o":178.4341,"t":"2025-08-12T04:00:00Z","v":419,"vw":178.4341},{"c":182.5691,"h":182.5691,"l":181.1,"n":67,"o":181.12,"t":"2025-08-13T04:00:00Z","v":1417,"vw":181.179826},{"c":179.8347,"h":180.0021,"l":179.37,"n":61,"o":179.37,"t":"2025-08-14T04:00:00Z","v":2449,"vw":179.629043},{"c":180.7295,"h":180.7295,"l":179.24,"n":62,"o":179.24,"t":"2025-08-15T04:00:00Z","v":1719,"vw":179.715511},{"c":183.0399,"h":183.1431,"l":180.21,"n":63,"o":180.21,"t":"2025-08-18T04:00:00Z","v":970,"vw":182.177991},{"c":180.3465,"h":182.42,"l":180.3465,"n":53,"o":182.42,"t":"2025-08-19T04:00:00Z","v":4934,"vw":180.942145},{"c":179.6894,"h":179.6894,"l":179.6894,"n":51,"o":179.6894,"t":"2025-08-20T04:00:00Z","v":351,"vw":179.6894},{"c":179.3766,"h":179.3766,"l":179.3766,"n":47,"o":179.3766,"t":"2025-08-21T04:00:00Z","v":365,"vw":179.3766},{"c":184.9027,"h":185,"l":179.29,"n":84,"o":179.29,"t":"2025-08-22T04:00:00Z","v":1303,"vw":183.486978},{"c":183.5294,"h":184.576,"l":183.5294,"n":71,"o":184.42,"t":"2025-08-25T04:00:00Z","v":1404,"vw":184.41094},{"c":183.9317,"h":184.37,"l":183.7,"n":51,"o":184.37,"t":"2025-08-26T04:00:00Z","v":731,"vw":183.912932},{"c":186.5628,"h":186.5628,"l":185.85,"n":81,"o":185.85,"t":"2025-08-27T04:00:00Z","v":1419,"vw":185.973635},{"c":188.5934,"h":188.5934,"l":188.5934,"n":57,"o":188.5934,"t":"2025-08-28T04:00:00Z","v":421,"vw":188.5934},{"c":187.1281,"h":187.4999,"l":186.7801,"n":60,"o":187.4999,"t":"2025-08-29T04:00:00Z","v":650,"vw":187.196187},{"c":185.0806,"h":185.54,"l":183.68,"n":67,"o":183.68,"t":"2025-09-02T04:00:00Z","v":1200,"vw":184.385634},{"c":185.0615,"h":185.0615,"l":184.47,"n":63,"o":184.47,"t":"2025-09-03T04:00:00Z","v":696,"vw":184.47},{"c":185.7675,"h":185.7685,"l":183.8417,"n":72,"o":183.8417,"t":"2025-09-04T04:00:00Z","v":1709,"vw":185.233945},{"c":188.011,"h":188.011,"l":187.53,"n":50,"o":187.53,"t":"2025-09-05T04:00:00Z","v":607,"vw":187.53},{"c":189.8761,"h":189.8761,"l":189.8761,"n":77,"o":189.8761,"t":"2025-09-08T04:00:00Z","v":752,"vw":189.8761},{"c":190.4224,"h":190.4224,"l":189.8,"n":77,"o":189.8,"t":"2025-09-09T04:00:00Z","v":853,"vw":189.8456},{"c":188.2231,"h":191.46,"l":188.2231,"n":88,"o":191.46,"t":"2025-09-10T04:00:00Z","v":1135,"vw":189.168918},{"c":191.41,"h":191.41,"l":190.3799,"n":85,"o":190.3799,"t":"2025-09-11T04:00:00Z","v":1593,"vw":190.817186},{"c":190.1891,"h":190.45,"l":190.1891,"n":73,"o":190.396,"t":"2025-09-12T04:00:00Z","v":2044,"vw":190.367529},{"c":191.52,"h":191.52,"l":190.74,"n":75,"o":190.74,"t":"2025-09-15T04:00:00Z","v":1350,"vw":191.150249},{"c":191.6395,"h":191.6395,"l":190.3001,"n":58,"o":190.5,"t":"2025-09-16T04:00:00Z","v":2313,"vw":190.646271},{"c":192.5535,"h":192.5535,"l":192.07,"n":72,"o":192.07,"t":"2025-09-17T04:00:00Z","v":787,"vw":192.295},{"c":196.26,"h":196.27,"l":194.82,"n":94,"o":194.82,"t":"2025-09-18T04:00:00Z","v":1657,"vw":195.972821},{"c":195.386,"h":196.56,"l":195.125,"n":64,"o":196.56,"t":"2025-09-19T04:00:00Z","v":1178,"vw":196.03383},{"c":196.6049,"h":196.86,"l":194.49,"n":147,"o":194.49,"t":"2025-09-22T04:00:00Z","v":12161,"vw":196.502802},{"c":194.0819,"h":196.86,"l":194.0819,"n":64,"o":196.6682,"t":"2025-09-23T04:00:00Z","v":1389,"vw":196.277583},{"c":192.5116,"h":194.94,"l":192.5116,"n":58,"o":194.94,"t":"2025-09-24T04:00:00Z","v":719,"vw":194.555534},{"c":190.8168,"h":190.8168,"l":190.66,"n":78,"o":190.72,"t":"2025-09-25T04:00:00Z","v":842,"vw":190.7},{"c":192.16,"h":192.16,"l":191.67,"n":67,"o":191.9554,"t":"2025-09-26T04:00:00Z","v":855,"vw":191.921173},{"c":192.9276,"h":193.86,"l":192.87,"n":84,"o":193.86,"t":"2025-09-29T04:00:00Z","v":1329,"vw":193.361229},{"c":190.42,"h":192.86,"l":189.54,"n":74,"o":192.86,"t":"2025-09-30T04:00:00Z","v":1283,"vw":190.737841},{"c":189.5351,"h":189.9894,"l":188.9231,"n":82,"o":189.9894,"t":"2025-10-01T04:00:00Z","v":2285,"vw":189.357458},{"c":190.8015,"h":190.8114,"l":189.16,"n":76,"o":189.5315,"t":"2025-10-02T04:00:00Z","v":1796,"vw":190.112995},{"c":189.8517,"h":191.4462,"l":189.82,"n":82,"o":191.4462,"t":"2025-10-03T04:00:00Z","v":1343,"vw":190.65435},{"c":191.119,"h":191.92,"l":191.119,"n":89,"o":191.92,"t":"2025-10-06T04:00:00Z","v":1162,"vw":191.911667},{"c":188.3356,"h":188.44,"l":188.14,"n":90,"o":188.14,"t":"2025-10-07T04:00:00Z","v":1297,"vw":188.233247},{"c":191.907,"h":191.907,"l":189.77,"n":62,"o":189.77,"t":"2025-10-08T04:00:00Z","v":990,"vw":190.957446},{"c":191.513,"h":191.513,"l":190.68,"n":81,"o":190.68,"t":"2025-10-09T04:00:00Z","v":1325,"vw":191.05047},{"c":183.3713,"h":187.3701,"l":183.33,"n":84,"o":187.3701,"t":"2025-10-10T04:00:00Z","v":1975,"vw":185.007041},{"c":186.9699,"h":186.9699,"l":185.08,"n":62,"o":185.08,"t":"2025-10-13T04:00:00Z","v":514,"vw":185.36},{"c":186.4705,"h":187.0102,"l":186.45,"n":77,"o":187.0102,"t":"2025-10-14T04:00:00Z","v":845,"vw":186.7},{"c":186.9801,"h":188.5675,"l":186.9801,"n":64,"o":188.5675,"t":"2025-10-15T04:00:00Z","v":502,"vw":188.5675},{"c":185.1996,"h":188.32,"l":184.38,"n":75,"o":187.49,"t":"2025-10-16T04:00:00Z","v":1314,"vw":186.812021},{"c":184.6171,"h":185.39,"l":183.25,"n":87,"o":183.25,"t":"2025-10-17T04:00:00Z","v":1575,"vw":183.974322},{"c":188.8595,"h":188.8595,"l":188.511,"n":73,"o":188.61,"t":"2025-10-20T04:00:00Z","v":964,"vw":188.556413},{"c":190.4741,"h":190.82,"l":188.67,"n":64,"o":188.8,"t":"2025-10-21T04:00:00Z","v":1707,"vw":189.922049},{"c":187.112,"h":189.53,"l":185.95,"n":83,"o":189.44,"t":"2025-10-22T04:00:00Z","v":2983,"vw":186.992352},{"c":189.9979,"h":190.005,"l":188.72,"n":78,"o":188.72,"t":"2025-10-23T04:00:00Z","v":1180,"vw":189.408628},{"c":191.5792,"h":192.9,"l":191.5792,"n":106,"o":192.9,"t":"2025-10-24T04:00:00Z","v":3285,"vw":192.199575},{"c":193.1978,"h":193.3893,"l":193.1978,"n":61,"o":193.3893,"t":"2025-10-27T04:00:00Z","v":558,"vw":193.3893},{"c":192.2358,"h":193.5,"l":192.2358,"n":55,"o":192.78,"t":"2025-10-28T04:00:00Z","v":494,"vw":192.933541},{"c":189.0044,"h":189.1201,"l":189.0044,"n":49,"o":189.1201,"t":"2025-10-29T04:00:00Z","v":396,"vw":189.1201},{"c":185.6615,"h":189.05,"l":185.64,"n":72,"o":189.05,"t":"2025-10-30T04:00:00Z","v":1251,"vw":187.131517},{"c":188.072,"h":188.072,"l":187.8434,"n":55,"o":187.8434,"t":"2025-10-31T04:00:00Z","v":507,"vw":187.8434},{"c":187.4626,"h":187.5347,"l":186.8102,"n":114,"o":187.5347,"t":"2025-11-03T05:00:00Z","v":1175,"vw":187.2242},{"c":182.4944,"h":184.0293,"l":182.4944,"n":84,"o":183.52,"t":"2025-11-04T05:00:00Z","v":2980,"vw":183.918434},{"c":182.8573,"h":183.0257,"l":182.49,"n":61,"o":182.49,"t":"2025-11-05T05:00:00Z","v":890,"vw":182.693256},{"c":178.8826,"h":182.38,"l":178.8826,"n":59,"o":182.38,"t":"2025-11-06T05:00:00Z","v":898,"vw":181.219101},{"c":181.6836,"h":181.6836,"l":177.68,"n":76,"o":177.68,"t":"2025-11-07T05:00:00Z","v":1341,"vw":180.732557},{"c":185.11,"h":185.4,"l":183.5,"n":68,"o":183.52,"t":"2025-11-10T05:00:00Z","v":1380,"vw":184.169985},{"c":184.5586,"h":184.5586,"l":183.89,"n":76,"o":183.89,"t":"2025-11-11T05:00:00Z","v":1184,"vw":183.914226},{"c":183.5607,"h":183.86,"l":183.5607,"n":76,"o":183.86,"t":"2025-11-12T05:00:00Z","v":776,"vw":183.86},{"c":178.6896,"h":180,"l":178.39,"n":60,"o":179.99,"t":"2025-11-13T05:00:00Z","v":748,"vw":179.556757},{"c":177.999,"h":179.57,"l":177.179,"n":43,"o":177.179,"t":"2025-11-14T05:00:00Z","v":470,"vw":178.458136},{"c":173.2715,"h":173.2715,"l":172.7,"n":66,"o":172.7,"t":"2025-11-17T05:00:00Z","v":716,"vw":172.789091},{"c":172.8038,"h":173.08,"l":171.77,"n":60,"o":172.1342,"t":"2025-11-18T05:00:00Z","v":877,"vw":172.433639},{"c":171.874,"h":171.98,"l":171.53,"n":59,"o":171.53,"t":"2025-11-19T05:00:00Z","v":918,"vw":171.749556},{"c":166.8834,"h":174.48,"l":166.8834,"n":61,"o":174.48,"t":"2025-11-20T05:00:00Z","v":566,"vw":170.318932},{"c":169.1901,"h":170.5,"l":165.7,"n":114,"o":166.37,"t":"2025-11-21T05:00:00Z","v":6558,"vw":166.633621},{"c":172.1175,"h":172.1175,"l":170.04,"n":91,"o":170.04,"t":"2025-11-24T05:00:00Z","v":2146,"vw":171.656025},{"c":175.8758,"h":175.8758,"l":172.96,"n":70,"o":172.96,"t":"2025-11-25T05:00:00Z","v":2014,"vw":174.636854},{"c":174.6889,"h":175.6712,"l":174.6889,"n":70,"o":175.6712,"t":"2025-11-26T05:00:00Z","v":1180,"vw":175.04537},{"c":176.2819,"h":176.46,"l":175.42,"n":40,"o":175.42,"t":"2025-11-28T05:00:00Z","v":293,"vw":175.927317},{"c":175.3017,"h":176.72,"l":174.84,"n":87,"o":174.84,"t":"2025-12-01T05:00:00Z","v":1590,"vw":175.643},{"c":176.5034,"h":176.79,"l":176.5034,"n":94,"o":176.79,"t":"2025-12-02T05:00:00Z","v":777,"vw":176.653004},{"c":178.1107,"h":178.1107,"l":176.965,"n":67,"o":176.965,"t":"2025-12-03T05:00:00Z","v":688,"vw":177.17675},{"c":179.285,"h":179.37,"l":177.72,"n":76,"o":177.72,"t":"2025-12-04T05:00:00Z","v":6267,"vw":179.097893},{"c":179.6106,"h":180.7,"l":179.6106,"n":54,"o":180.7,"t":"2025-12-05T05:00:00Z","v":890,"vw":180.281893},{"c":180.53,"h":180.69,"l":180.31,"n":66,"o":180.54,"t":"2025-12-08T05:00:00Z","v":2039,"vw":180.536782},{"c":181.4299,"h":181.4299,"l":180.77,"n":63,"o":180.77,"t":"2025-12-09T05:00:00Z","v":916,"vw":180.77},{"c":182.8504,"h":182.8504,"l":181.535,"n":62,"o":181.535,"t":"2025-12-10T05:00:00Z","v":1011,"vw":181.54},{"c":182.5845,"h":182.828,"l":182.5845,"n":71,"o":182.59,"t":"2025-12-11T05:00:00Z","v":1461,"vw":182.666482},{"c":179.9322,"h":180.47,"l":179.715,"n":73,"o":180.33,"t":"2025-12-12T05:00:00Z","v":4187,"vw":180.142446},{"c":176.6605,"h":181.15,"l":176.6605,"n":52,"o":181.15,"t":"2025-12-15T05:00:00Z","v":898,"vw":181.15},{"c":177.8218,"h":177.8218,"l":176.681,"n":206,"o":177.1,"t":"2025-12-16T05:00:00Z","v":4803,"vw":177.322964},{"c":176.0984,"h":180.72,"l":176.0984,"n":78,"o":178.63,"t":"2025-12-17T05:00:00Z","v":2307,"vw":177.971851},{"c":178.1916,"h":179.04,"l":178.1916,"n":80,"o":179.02,"t":"2025-12-18T05:00:00Z","v":1729,"vw":178.614275},{"c":179.8733,"h":180.07,"l":179.69,"n":57,"o":179.82,"t":"2025-12-19T05:00:00Z","v":1141,"vw":179.850976},{"c":182.8499,"h":183.28,"l":181.18,"n":68,"o":181.18,"t":"2025-12-22T05:00:00Z","v":1286,"vw":182.203384},{"c":180.9336,"h":181.74,"l":180.25,"n":71,"o":181.74,"t":"2025-12-23T05:00:00Z","v":3037,"vw":181.047194},{"c":181.1907,"h":181.535,"l":179.935,"n":53,"o":181.535,"t":"2025-12-24T05:00:00Z","v":1123,"vw":180.94481},{"c":180.935,"h":181.32,"l":180.33,"n":72,"o":181.32,"t":"2025-12-26T05:00:00Z","v":1798,"vw":180.665949},{"c":180.18,"h":180.18,"l":179.375,"n":82,"o":179.46,"t":"2025-12-29T05:00:00Z","v":3017,"vw":179.627239},{"c":179.8734,"h":181.32,"l":179.86,"n":84,"o":180.46,"t":"2025-12-30T05:00:00Z","v":4685,"vw":180.594924},{"c":178.4212,"h":179.86,"l":178.4212,"n":54,"o":179.86,"t":"2025-12-31T05:00:00Z","v":511,"vw":179.691804},{"c":176.8113,"h":180.27,"l":176.8113,"n":70,"o":180.27,"t":"2026-01-02T05:00:00Z","v":1344,"vw":177.850213},{"c":180.1302,"h":180.38,"l":178.56,"n":62,"o":178.56,"t":"2026-01-05T05:00:00Z","v":1077,"vw":179.696531},{"c":184.1144,"h":184.1144,"l":180.51,"n":52,"o":180.51,"t":"2026-01-06T05:00:00Z","v":1030,"vw":180.770034},{"c":185.54,"h":185.64,"l":184.06,"n":56,"o":184.06,"t":"2026-01-07T05:00:00Z","v":1536,"vw":184.560138},{"c":183.0284,"h":184.79,"l":182.56,"n":62,"o":184.79,"t":"2026-01-08T05:00:00Z","v":1161,"vw":183.359111},{"c":184.8694,"h":185.155,"l":183.49,"n":77,"o":183.49,"t":"2026-01-09T05:00:00Z","v":1649,"vw":184.67921},{"c":183.923,"h":183.96,"l":183.46,"n":71,"o":183.46,"t":"2026-01-12T05:00:00Z","v":1097,"vw":183.667977},{"c":181.5878,"h":183.6775,"l":181.5,"n":67,"o":183.6775,"t":"2026-01-13T05:00:00Z","v":2249,"vw":181.911312},{"c":178.7854,"h":178.97,"l":177.91,"n":62,"o":178.97,"t":"2026-01-14T05:00:00Z","v":1506,"vw":178.38487},{"c":178.7016,"h":178.7016,"l":178.7016,"n":60,"o":178.7016,"t":"2026-01-15T05:00:00Z","v":496,"vw":178.7016},{"c":176.8254,"h":179.72,"l":176.8254,"n":48,"o":179.72,"t":"2026-01-16T05:00:00Z","v":1163,"vw":179.5138},{"c":173.72,"h":176.04,"l":172.56,"n":68,"o":172.56,"t":"2026-01-20T05:00:00Z","v":2104,"vw":174.192756},{"c":173.75,"h":174.35,"l":171.13,"n":64,"o":174.35,"t":"2026-01-21T05:00:00Z","v":1774,"vw":173.668166},{"c":176.9622,"h":176.9622,"l":176.1672,"n":75,"o":176.1672,"t":"2026-01-22T05:00:00Z","v":1416,"vw":176.466507},{"c":176.1151,"h":177.48,"l":176.1151,"n":58,"o":177.48,"t":"2026-01-23T05:00:00Z","v":945,"vw":177.48},{"c":176.5685,"h":177.86,"l":176.53,"n":74,"o":177.86,"t":"2026-01-26T05:00:00Z","v":2810,"vw":176.71891},{"c":174.1648,"h":177.39,"l":174.1648,"n":65,"o":177.39,"t":"2026-01-27T05:00:00Z","v":1904,"vw":175.389575},{"c":173.7363,"h":175.84,"l":173.7363,"n":61,"o":175.84,"t":"2026-01-28T05:00:00Z","v":874,"vw":175.84},{"c":167.7785,"h":167.7785,"l":167.7785,"n":63,"o":167.7785,"t":"2026-01-29T05:00:00Z","v":612,"vw":167.7785},{"c":164.5518,"h":166.57,"l":164.5518,"n":60,"o":166.57,"t":"2026-01-30T05:00:00Z","v":1492,"vw":166.57},{"c":164.6353,"h":165.94,"l":163.8,"n":126,"o":163.8,"t":"2026-02-02T05:00:00Z","v":1026,"vw":165.180796},{"c":156.3451,"h":164.79,"l":155.2,"n":98,"o":164.79,"t":"2026-02-03T05:00:00Z","v":7856,"vw":156.589351},{"c":152.5673,"h":156.04,"l":150.05,"n":84,"o":156.04,"t":"2026-02-04T05:00:00Z","v":10633,"vw":151.552398},{"c":147.7423,"h":152.18,"l":147.7423,"n":75,"o":150.49,"t":"2026-02-05T05:00:00Z","v":2247,"vw":150.463455},{"c":154.68,"h":154.69,"l":149.91,"n":54,"o":150.56,"t":"2026-02-06T05:00:00Z","v":5591,"vw":154.257881},{"c":156.6324,"h":156.6839,"l":153.55,"n":72,"o":153.55,"t":"2026-02-09T05:00:00Z","v":1097,"vw":155.570286},{"c":156.8034,"h":158.5035,"l":156.8034,"n":54,"o":157.83,"t":"2026-02-10T05:00:00Z","v":1168,"vw":158.089038},{"c":152.4669,"h":158.16,"l":152.4669,"n":48,"o":158.16,"t":"2026-02-11T05:00:00Z","v":604,"vw":158.16},{"c":147.0765,"h":153.23,"l":147.0765,"n":85,"o":153.23,"t":"2026-02-12T05:00:00Z","v":2133,"vw":150.875441},{"c":149.17,"h":150.7299,"l":149.17,"n":61,"o":149.36,"t":"2026-02-13T05:00:00Z","v":1270,"vw":149.729867},{"c":147.3354,"h":147.98,"l":146.74,"n":67,"o":147.98,"t":"2026-02-17T05:00:00Z","v":1320,"vw":147.453822},{"c":149.1791,"h":150,"l":148.84,"n":128,"o":150,"t":"2026-02-18T05:00:00Z","v":1209,"vw":149.209936},{"c":149.5364,"h":149.5364,"l":148.33,"n":85,"o":148.33,"t":"2026-02-19T05:00:00Z","v":1498,"vw":148.727188},{"c":149.147,"h":149.7001,"l":149.147,"n":83,"o":149.7,"t":"2026-02-20T05:00:00Z","v":652,"vw":149.70005},{"c":142.2691,"h":147.56,"l":142.2691,"n":54,"o":147.56,"t":"2026-02-23T05:00:00Z","v":800,"vw":147.56},{"c":146.9501,"h":146.975,"l":142.86,"n":153,"o":142.87,"t":"2026-02-24T05:00:00Z","v":1535,"vw":144.656124},{"c":151.0068,"h":151.0068,"l":148.04,"n":151,"o":148.04,"t":"2026-02-25T05:00:00Z","v":2607,"vw":150.021166},{"c":152.4285,"h":152.44,"l":151.405,"n":121,"o":151.53,"t":"2026-02-26T05:00:00Z","v":1477,"vw":151.706196},{"c":151.4846,"h":151.4846,"l":149.52,"n":92,"o":149.52,"t":"2026-02-27T05:00:00Z","v":1222,"vw":150.192083},{"c":155.817,"h":155.91,"l":150.22,"n":64,"o":150.22,"t":"2026-03-02T05:00:00Z","v":1301,"vw":152.153261},{"c":154.68,"h":155.59,"l":150,"n":118,"o":150,"t":"2026-03-03T05:00:00Z","v":8419,"vw":154.340435},{"c":155.78,"h":156.44,"l":155.39,"n":100,"o":156.25,"t":"2026-03-04T05:00:00Z","v":9437,"vw":155.928648},{"c":157.37,"h":157.595,"l":154.75,"n":47,"o":154.75,"t":"2026-03-05T05:00:00Z","v":1185,"vw":156.095483},{"c":153.8628,"h":156.57,"l":153.74,"n":66,"o":153.91,"t":"2026-03-06T05:00:00Z","v":3130,"vw":154.876635},{"c":156.65,"h":156.65,"l":150.795,"n":72,"o":151.73,"t":"2026-03-09T04:00:00Z","v":1684,"vw":153.752311},{"c":154.8796,"h":156.875,"l":154.8796,"n":46,"o":155.415,"t":"2026-03-10T04:00:00Z","v":681,"vw":156.010362},{"c":155.73,"h":155.835,"l":154.41,"n":88,"o":155.17,"t":"2026-03-11T04:00:00Z","v":12955,"vw":155.178448},{"c":151.0814,"h":152.76,"l":151.0814,"n":44,"o":152.76,"t":"2026-03-12T04:00:00Z","v":458,"vw":152.76},{"c":150.9154,"h":150.9154,"l":150.23,"n":50,"o":150.42,"t":"2026-03-13T04:00:00Z","v":13077,"vw":150.4155},{"c":152.1078,"h":153.49,"l":152.1078,"n":55,"o":153.49,"t":"2026-03-16T04:00:00Z","v":785,"vw":153.073632},{"c":152.2455,"h":152.41,"l":152.2455,"n":40,"o":152.41,"t":"2026-03-17T04:00:00Z","v":379,"vw":152.41},{"c":152.2051,"h":154.43,"l":152.2051,"n":50,"o":154.43,"t":"2026-03-18T04:00:00Z","v":1883,"vw":152.95337},{"c":154.49,"h":154.63,"l":149.52,"n":54,"o":149.52,"t":"2026-03-19T04:00:00Z","v":2454,"vw":152.766334},{"c":149.7757,"h":153.67,"l":149.7757,"n":46,"o":153.67,"t":"2026-03-20T04:00:00Z","v":1657,"vw":151.916047},{"c":154.9473,"h":155.95,"l":152.74,"n":83,"o":152.74,"t":"2026-03-23T04:00:00Z","v":2245,"vw":154.483499},{"c":152.4974,"h":154.02,"l":152.3,"n":53,"o":152.85,"t":"2026-03-24T04:00:00Z","v":1409,"vw":153.220773},{"c":153.117,"h":155.29,"l":152.17,"n":63,"o":154.34,"t":"2026-03-25T04:00:00Z","v":3705,"vw":153.035752},{"c":148.8343,"h":153.665,"l":148.8343,"n":50,"o":150.79,"t":"2026-03-26T04:00:00Z","v":1005,"vw":151.673741},{"c":144.2166,"h":147.36,"l":143.6,"n":84,"o":147.36,"t":"2026-03-27T04:00:00Z","v":3342,"vw":145.701519},{"c":141.4873,"h":145.98,"l":141.05,"n":76,"o":145.98,"t":"2026-03-30T04:00:00Z","v":1581,"vw":142.765906},{"c":146.5932,"h":146.5932,"l":142.98,"n":55,"o":143.71,"t":"2026-03-31T04:00:00Z","v":1583,"vw":143.787296},{"c":146.3,"h":148.5,"l":146.3,"n":68,"o":147.23,"t":"2026-04-01T04:00:00Z","v":4889,"vw":147.146535},{"c":149.5491,"h":149.5491,"l":142.71,"n":59,"o":142.71,"t":"2026-04-02T04:00:00Z","v":2065,"vw":147.476445},{"c":149.1687,"h":149.1687,"l":149.02,"n":73,"o":149.02,"t":"2026-04-06T04:00:00Z","v":866,"vw":149.02},{"c":149.7623,"h":149.7623,"l":148.45,"n":59,"o":148.45,"t":"2026-04-07T04:00:00Z","v":1675,"vw":148.599123},{"c":152.6152,"h":157.15,"l":152.6152,"n":96,"o":157.15,"t":"2026-04-08T04:00:00Z","v":1436,"vw":155.814},{"c":150.6791,"h":150.6791,"l":150.6791,"n":41,"o":150.6791,"t":"2026-04-09T04:00:00Z","v":155,"vw":150.6791},{"c":149.61,"h":149.61,"l":149.07,"n":57,"o":149.495,"t":"2026-04-10T04:00:00Z","v":813,"vw":149.413421},{"c":155.2078,"h":155.2078,"l":152.65,"n":88,"o":152.65,"t":"2026-04-13T04:00:00Z","v":2050,"vw":154.006633},{"c":157.2332,"h":157.2332,"l":157.05,"n":52,"o":157.05,"t":"2026-04-14T04:00:00Z","v":454,"vw":157.05},{"c":162.068,"h":162.068,"l":160.15,"n":71,"o":160.15,"t":"2026-04-15T04:00:00Z","v":1010,"vw":160.819091},{"c":167.0981,"h":167.0981,"l":163.95,"n":74,"o":163.95,"t":"2026-04-16T04:00:00Z","v":1079,"vw":165.004466},{"c":169.6805,"h":170,"l":168.88,"n":79,"o":168.91,"t":"2026-04-17T04:00:00Z","v":6850,"vw":169.183826},{"c":171.4858,"h":171.4858,"l":167.65,"n":62,"o":167.65,"t":"2026-04-20T04:00:00Z","v":778,"vw":167.65},{"c":169.7414,"h":172.03,"l":169.12,"n":49,"o":172.03,"t":"2026-04-21T04:00:00Z","v":790,"vw":170.53743},{"c":173.262,"h":173.262,"l":170.99,"n":67,"o":171.64,"t":"2026-04-22T04:00:00Z","v":732,"vw":171.393333},{"c":165.9387,"h":170.79,"l":165.9387,"n":56,"o":170.79,"t":"2026-04-23T04:00:00Z","v":955,"vw":168.54248},{"c":172.04,"h":172.04,"l":167.42,"n":73,"o":167.42,"t":"2026-04-24T04:00:00Z","v":2755,"vw":170.539007},{"c":168.8286,"h":170.15,"l":168.67,"n":83,"o":170.15,"t":"2026-04-27T04:00:00Z","v":4095,"vw":169.018837},{"c":165.99,"h":167.37,"l":165.3,"n":79,"o":165.8,"t":"2026-04-28T04:00:00Z","v":1777,"vw":166.033117},{"c":168.6572,"h":168.6572,"l":166.1,"n":74,"o":166.1,"t":"2026-04-29T04:00:00Z","v":940,"vw":166.400645},{"c":171.5158,"h":171.5158,"l":167.4,"n":58,"o":170.03,"t":"2026-04-30T04:00:00Z","v":1213,"vw":169.630361},{"c":179.2218,"h":179.305,"l":174.07,"n":73,"o":174.07,"t":"2026-05-01T04:00:00Z","v":1366,"vw":177.889956},{"c":180.8352,"h":181.11,"l":180.69,"n":72,"o":180.846,"t":"2026-05-04T04:00:00Z","v":1126,"vw":180.816667},{"c":185.092,"h":185.3199,"l":183.63,"n":84,"o":183.63,"t":"2026-05-05T04:00:00Z","v":1145,"vw":184.571685},{"c":184.4362,"h":184.9,"l":182.69,"n":69,"o":184.9,"t":"2026-05-06T04:00:00Z","v":466,"vw":183.795},{"c":185.2368,"h":187.57,"l":185.2368,"n":73,"o":187.57,"t":"2026-05-07T04:00:00Z","v":823,"vw":187.57},{"c":188.3315,"h":188.3315,"l":187.19,"n":80,"o":187.19,"t":"2026-05-08T04:00:00Z","v":974,"vw":187.451567},{"c":190.9609,"h":191.53,"l":190.18,"n":83,"o":190.18,"t":"2026-05-11T04:00:00Z","v":1188,"vw":190.992379},{"c":187.785,"h":189.51,"l":187.785,"n":57,"o":189.14,"t":"2026-05-12T04:00:00Z","v":901,"vw":189.291031},{"c":187.6505,"h":187.6505,"l":187.6505,"n":49,"o":187.6505,"t":"2026-05-13T04:00:00Z","v":290,"vw":187.6505},{"c":186.7505,"h":188.76,"l":186.7505,"n":45,"o":186.81,"t":"2026-05-14T04:00:00Z","v":733,"vw":187.571819},{"c":185.9952,"h":187.08,"l":182.42,"n":47,"o":182.42,"t":"2026-05-15T04:00:00Z","v":1254,"vw":184.770939},{"c":183.3765,"h":183.3765,"l":181.59,"n":54,"o":181.81,"t":"2026-05-18T04:00:00Z","v":651,"vw":181.729118},{"c":183.7852,"h":183.7852,"l":181.56,"n":42,"o":182.17,"t":"2026-05-19T04:00:00Z","v":1034,"vw":182.197},{"c":186.2787,"h":186.2787,"l":184.28,"n":48,"o":184.28,"t":"2026-05-20T04:00:00Z","v":727,"vw":185.235334},{"c":190.2019,"h":190.2019,"l":185.33,"n":66,"o":185.33,"t":"2026-05-21T04:00:00Z","v":2664,"vw":188.720241},{"c":196.65,"h":196.65,"l":193.88,"n":104,"o":193.88,"t":"2026-05-22T04:00:00Z","v":2294,"vw":195.271561},{"c":197.78,"h":198.88,"l":196.65,"n":106,"o":198.88,"t":"2026-05-26T04:00:00Z","v":4488,"vw":197.82854},{"c":195.4447,"h":197.38,"l":195.4447,"n":62,"o":197.38,"t":"2026-05-27T04:00:00Z","v":1051,"vw":197.239459},{"c":198.2229,"h":198.255,"l":197.5,"n":68,"o":197.5,"t":"2026-05-28T04:00:00Z","v":748,"vw":197.8775},{"c":200.4986,"h":200.4986,"l":196.52,"n":68,"o":198.14,"t":"2026-05-29T04:00:00Z","v":1767,"vw":198.565267},{"c":211.0078,"h":211.225,"l":204.6,"n":110,"o":204.6,"t":"2026-06-01T04:00:00Z","v":1285,"vw":209.00375},{"c":210.7438,"h":210.7438,"l":210.7438,"n":104,"o":210.7438,"t":"2026-06-02T04:00:00Z","v":798,"vw":210.7438},{"c":203.3542,"h":208.17,"l":203.125,"n":64,"o":208.17,"t":"2026-06-03T04:00:00Z","v":1139,"vw":204.169778},{"c":204.7553,"h":204.7553,"l":204.7553,"n":49,"o":204.7553,"t":"2026-06-04T04:00:00Z","v":173,"vw":204.7553},{"c":191.6967,"h":200.06,"l":191.03,"n":81,"o":200.06,"t":"2026-06-05T04:00:00Z","v":1950,"vw":193.314689},{"c":194.5524,"h":196.03,"l":194.5524,"n":58,"o":196.03,"t":"2026-06-08T04:00:00Z","v":808,"vw":195.263204},{"c":188.8414,"h":197.08,"l":180.84,"n":85,"o":197.08,"t":"2026-06-09T04:00:00Z","v":1487,"vw":188.366327},{"c":187.9273,"h":190.25,"l":187.9273,"n":66,"o":190.25,"t":"2026-06-10T04:00:00Z","v":1647,"vw":189.2},{"c":192.2382,"h":192.2382,"l":188.715,"n":62,"o":188.715,"t":"2026-06-11T04:00:00Z","v":849,"vw":189.769433},{"c":194.1606,"h":195.85,"l":193.1,"n":52,"o":193.1,"t":"2026-06-12T04:00:00Z","v":1839,"vw":194.216188},{"c":200.7092,"h":202.05,"l":200.41,"n":127,"o":200.41,"t":"2026-06-15T04:00:00Z","v":1508,"vw":200.808388},{"c":193.7492,"h":201.49,"l":193.615,"n":42,"o":199.95,"t":"2026-06-16T04:00:00Z","v":606,"vw":198.21625},{"c":191.3418,"h":196.19,"l":191.3418,"n":51,"o":195.95,"t":"2026-06-17T04:00:00Z","v":2249,"vw":194.60697},{"c":193.1211,"h":195.14,"l":191.87,"n":35,"o":195.14,"t":"2026-06-18T04:00:00Z","v":450,"vw":194.023959},{"c":192.7433,"h":193,"l":189.85,"n":69,"o":193,"t":"2026-06-22T04:00:00Z","v":1486,"vw":191.053731},{"c":186.3947,"h":188.66,"l":185.37,"n":44,"o":185.37,"t":"2026-06-23T04:00:00Z","v":1479,"vw":185.644005},{"c":184.1116,"h":186.24,"l":183.56,"n":116,"o":184.51,"t":"2026-06-24T04:00:00Z","v":2123,"vw":184.452623},{"c":181.804,"h":183.79,"l":181.804,"n":41,"o":183.79,"t":"2026-06-25T04:00:00Z","v":674,"vw":182.722956},{"c":185.2469,"h":185.2469,"l":180.41,"n":40,"o":180.4101,"t":"2026-06-26T04:00:00Z","v":1101,"vw":181.186134},{"c":191.6287,"h":191.6287,"l":188.84,"n":125,"o":188.84,"t":"2026-06-29T04:00:00Z","v":1180,"vw":188.84},{"c":195.854,"h":195.854,"l":190.79,"n":52,"o":190.79,"t":"2026-06-30T04:00:00Z","v":582,"vw":193.138131},{"c":195.191,"h":197.09,"l":195.08,"n":433,"o":197.05,"t":"2026-07-01T04:00:00Z","v":40475,"vw":196.18036},{"c":188.7558,"h":195.37,"l":187.4,"n":69,"o":195.32,"t":"2026-07-02T04:00:00Z","v":1246,"vw":190.824286},{"c":193.3622,"h":194.61,"l":189.56,"n":67,"o":189.56,"t":"2026-07-06T04:00:00Z","v":2546,"vw":191.553785},{"c":189.2958,"h":193.76,"l":189.2958,"n":49,"o":193.76,"t":"2026-07-07T04:00:00Z","v":2183,"vw":191.465908},{"c":189.0818,"h":189.0818,"l":187.34,"n":57,"o":188.9425,"t":"2026-07-08T04:00:00Z","v":2114,"vw":188.076026},{"c":193.709,"h":193.709,"l":193.709,"n":35,"o":193.709,"t":"2026-07-09T04:00:00Z","v":77,"vw":193.709},{"c":190.964,"h":190.964,"l":189.54,"n":45,"o":190.8,"t":"2026-07-10T04:00:00Z","v":2250,"vw":190.595691},{"c":187.8538,"h":188.08,"l":186.56,"n":41,"o":186.56,"t":"2026-07-13T04:00:00Z","v":686,"vw":187.334902},{"c":190.6818,"h":191.09,"l":188.35,"n":50,"o":188.35,"t":"2026-07-14T04:00:00Z","v":1867,"vw":190.754925},{"c":187.6693,"h":189.94,"l":185.88,"n":43,"o":189.94,"t":"2026-07-15T04:00:00Z","v":429,"vw":187.517311},{"c":182.76,"h":182.76,"l":182.62,"n":79,"o":182.62,"t":"2026-07-16T04:00:00Z","v":1750,"vw":182.7025},{"c":181.5435,"h":181.5435,"l":179.265,"n":60,"o":179.265,"t":"2026-07-17T04:00:00Z","v":620,"vw":179.265},{"c":182.3144,"h":182.3144,"l":182.3144,"n":30,"o":182.3144,"t":"2026-07-20T04:00:00Z","v":113,"vw":182.3144},{"c":185.9123,"h":185.9123,"l":184.16,"n":47,"o":184.16,"t":"2026-07-21T04:00:00Z","v":2038,"vw":184.8968},{"c":180.4396,"h":181.085,"l":180.4396,"n":35,"o":181.085,"t":"2026-07-22T04:00:00Z","v":243,"vw":181.085},{"c":177.56,"h":177.84,"l":177.56,"n":40,"o":177.84,"t":"2026-07-23T04:00:00Z","v":629,"vw":177.675935},{"c":175.4943,"h":176.0166,"l":175.4943,"n":46,"o":176.0166,"t":"2026-07-24T04:00:00Z","v":516,"vw":176.0166},{"c":179.2888,"h":179.2888,"l":179.2888,"n":45,"o":179.2888,"t":"2026-07-27T04:00:00Z","v":245,"vw":179.2888},{"c":177.5054,"h":177.5054,"l":177.5054,"n":38,"o":177.5054,"t":"2026-07-28T04:00:00Z","v":117,"vw":177.5054},{"c":174.9027,"h":177.58,"l":174.9027,"n":44,"o":177.58,"t":"2026-07-29T04:00:00Z","v":708,"vw":177.006243},{"c":180.2891,"h":180.2891,"l":178.02,"n":41,"o":178.02,"t":"2026-07-30T04:00:00Z","v":309,"vw":178.02},{"c":184.08,"h":184.08,"l":181.705,"n":37,"o":181.73,"t":"2026-07-31T04:00:00Z","v":395,"vw":181.7175},{"c":190.4628,"h":191.22,"l":190.4628,"n":54,"o":191.19,"t":"2026-08-03T04:00:00Z","v":40433,"vw":191.1903},{"c":198.6162,"h":198.99,"l":192.43,"n":85,"o":192.43,"t":"2026-08-04T04:00:00Z","v":4330,"vw":198.256938},{"c":196.37,"h":200.06,"l":196.37,"n":50,"o":200.06,"t":"2026-08-05T04:00:00Z","v":639,"vw":197.91096},{"c":197.13,"h":197.13,"l":193.06,"n":46,"o":193.06,"t":"2026-08-06T04:00:00Z","v":1184,"vw":194.293502},{"c":205.3956,"h":205.3956,"l":205.3956,"n":62,"o":205.3956,"t":"2026-08-07T04:00:00Z","v":334,"vw":205.3956},{"c":203.1872,"h":204.2,"l":203.1872,"n":102,"o":204.16,"t":"2026-08-10T04:00:00Z","v":1640,"vw":204.024831},{"c":202.2574,"h":203.35,"l":202.2574,"n":59,"o":203.17,"t":"2026-08-11T04:00:00Z","v":1588,"vw":203.114451},{"c":204.2066,"h":205.28,"l":204.2066,"n":52,"o":205.28,"t":"2026-08-12T04:00:00Z","v":490,"vw":205.28},{"c":208.7573,"h":208.7573,"l":203.63,"n":66,"o":203.63,"t":"2026-08-13T04:00:00Z","v":515,"vw":205.940231},{"c":209.5851,"h":210,"l":208.62,"n":60,"o":210,"t":"2026-08-14T04:00:00Z","v":530,"vw":209.2},{"c":209.3728,"h":209.9,"l":208.21,"n":70,"o":209.9,"t":"2026-08-17T04:00:00Z","v":1545,"vw":209.235828},{"c":203.3669,"h":207.12,"l":203.3669,"n":49,"o":205.98,"t":"2026-08-18T04:00:00Z","v":869,"vw":206.15509},{"c":201.4869,"h":201.4869,"l":201.4869,"n":50,"o":201.4869,"t":"2026-08-19T04:00:00Z","v":484,"vw":201.4869},{"c":200.6005,"h":200.6005,"l":200.13,"n":40,"o":200.13,"t":"2026-08-20T04:00:00Z","v":441,"vw":200.13},{"c":201.8145,"h":201.8145,"l":200.24,"n":47,"o":200.3,"t":"2026-08-21T04:00:00Z","v":700,"vw":200.257647},{"c":197.3857,"h":197.3857,"l":196.92,"n":51,"o":196.92,"t":"2026-08-24T04:00:00Z","v":624,"vw":196.92},{"c":198.3902,"h":198.59,"l":197.89,"n":48,"o":198.29,"t":"2026-08-25T04:00:00Z","v":895,"vw":198.225851},{"c":198.1885,"h":198.1885,"l":197.11,"n":48,"o":197.11,"t":"2026-08-26T04:00:00Z","v":818,"vw":197.124767},{"c":204.296,"h":204.296,"l":204.296,"n":38,"o":204.296,"t":"2026-08-27T04:00:00Z","v":341,"vw":204.296},{"c":200.4354,"h":203.88,"l":200.4354,"n":46,"o":203.78,"t":"2026-08-28T04:00:00Z","v":607,"vw":203.83},{"c":200.387,"h":200.387,"l":199.55,"n":48,"o":199.55,"t":"2026-08-31T04:00:00Z","v":1077,"vw":199.716555},{"c":194.4531,"h":194.63,"l":194.24,"n":74,"o":194.63,"t":"2026-09-01T04:00:00Z","v":1831,"vw":194.486328},{"c":193.7482,"h":193.7482,"l":192.62,"n":54,"o":192.62,"t":"2026-09-02T04:00:00Z","v":481,"vw":192.97},{"c":196.4575,"h":197,"l":196.14,"n":83,"o":196.14,"t":"2026-09-03T04:00:00Z","v":10719,"vw":196.86202},{"c":196.0941,"h":196.0941,"l":194.74,"n":38,"o":195.52,"t":"2026-09-04T04:00:00Z","v":1066,"vw":195.195234},{"c":195.7049,"h":196.73,"l":193.6,"n":65,"o":196.73,"t":"2026-09-08T04:00:00Z","v":1622,"vw":195.524693},{"c":192.9156,"h":195,"l":192.9156,"n":46,"o":195,"t":"2026-09-09T04:00:00Z","v":730,"vw":194.75},{"c":191.0402,"h":193.06,"l":189.67,"n":53,"o":190.67,"t":"2026-09-10T04:00:00Z","v":2851,"vw":192.608867},{"c":193.5808,"h":194.3,"l":192.91,"n":63,"o":193.12,"t":"2026-09-11T04:00:00Z","v":3276,"vw":193.761411},{"c":193.052,"h":194.44,"l":192.145,"n":44,"o":192.145,"t":"2026-09-14T04:00:00Z","v":1608,"vw":192.452224},{"c":191.7179,"h":192.54,"l":191.7179,"n":45,"o":192.54,"t":"2026-09-15T04:00:00Z","v":517,"vw":192.54},{"c":192.7432,"h":194.17,"l":190.9899,"n":67,"o":192.53,"t":"2026-09-16T04:00:00Z","v":3158,"vw":193.588585},{"c":196.4776,"h":196.4776,"l":195.81,"n":44,"o":196.16,"t":"2026-09-17T04:00:00Z","v":575,"vw":195.962603},{"c":195.7023,"h":195.7023,"l":195.7023,"n":29,"o":195.7023,"t":"2026-09-18T04:00:00Z","v":67,"vw":195.7023},{"c":202.729,"h":203.05,"l":198.4,"n":95,"o":198.4,"t":"2026-09-21T04:00:00Z","v":3646,"vw":201.842482},{"c":202.2133,"h":202.2133,"l":200.48,"n":53,"o":200.48,"t":"2026-09-22T04:00:00Z","v":1741,"vw":200.48},{"c":200.3085,"h":200.3085,"l":200.015,"n":55,"o":200.015,"t":"2026-09-23T04:00:00Z","v":308,"vw":200.015},{"c":200.3869,"h":200.3869,"l":198.52,"n":62,"o":198.55,"t":"2026-09-24T04:00:00Z","v":2149,"vw":199.055953},{"c":200.5331,"h":200.5331,"l":200.5331,"n":51,"o":200.5331,"t":"2026-09-25T04:00:00Z","v":547,"vw":200.5331},{"c":195.9776,"h":197.18,"l":194.29,"n":79,"o":197.18,"t":"2026-09-28T04:00:00Z","v":2073,"vw":195.963482},{"c":196.9996,"h":196.9996,"l":196.9996,"n":41,"o":196.9996,"t":"2026-09-29T04:00:00Z","v":177,"vw":196.9996},{"c":199.1324,"h":199.3,"l":199.1324,"n":49,"o":199.3,"t":"2026-09-30T04:00:00Z","v":456,"vw":199.3},{"c":203.3429,"h":203.7899,"l":200.36,"n":48,"o":200.36,"t":"2026-10-01T04:00:00Z","v":1165,"vw":202.160196},{"c":204.6647,"h":205.61,"l":204.6647,"n":39,"o":205.61,"t":"2026-10-02T04:00:00Z","v":248,"vw":205.61},{"c":206.7539,"h":206.7539,"l":206.0101,"n":182,"o":206.385,"t":"2026-10-05T04:00:00Z","v":4964,"vw":206.162745},{"c":207.2077,"h":209.095,"l":207.2077,"n":77,"o":208.77,"t":"2026-10-06T04:00:00Z","v":1476,"vw":208.467374},{"c":205.4133,"h":205.4133,"l":203.782,"n":76,"o":203.782,"t":"2026-10-07T04:00:00Z","v":701,"vw":203.782},{"c":202.9571,"h":204.21,"l":202.675,"n":66,"o":204,"t":"2026-10-08T04:00:00Z","v":2004,"vw":203.831167},{"c":205.2828,"h":205.2828,"l":205.2828,"n":170,"o":205.2828,"t":"2026-10-09T04:00:00Z","v":878,"vw":205.2828},{"c":200.7311,"h":204.03,"l":200.7311,"n":42,"o":204.03,"t":"2026-10-12T04:00:00Z","v":710,"vw":202.867426},{"c":200.1554,"h":201.0402,"l":198.94,"n":61,"o":198.94,"t":"2026-10-13T04:00:00Z","v":1864,"vw":199.800954},{"c":192.3084,"h":196.68,"l":191.85,"n":81,"o":196.68,"t":"2026-10-14T04:00:00Z","v":1706,"vw":194.310065},{"c":196.3253,"h":196.3253,"l":188.64,"n":48,"o":188.64,"t":"2026-10-15T04:00:00Z","v":1141,"vw":190.371968},{"c":187.3577,"h":191.98,"l":187.3577,"n":58,"o":191.84,"t":"2026-10-16T04:00:00Z","v":1174,"vw":190.614813},{"c":191.1308,"h":192.015,"l":188.41,"n":63,"o":188.44,"t":"2026-10-19T04:00:00Z","v":3674,"vw":190.88329},{"c":194.9988,"h":195.02,"l":191.2,"n":34,"o":191.2,"t":"2026-10-20T04:00:00Z","v":775,"vw":191.917512},{"c":198.7088,"h":199.2727,"l":198.43,"n":38,"o":198.99,"t":"2026-10-21T04:00:00Z","v":528,"vw":198.889902},{"c":194.7754,"h":194.95,"l":194.7754,"n":40,"o":194.95,"t":"2026-10-22T04:00:00Z","v":300,"vw":194.95}],"volatilityBars":[{"c":200.48,"h":200.48,"l":200.48,"n":3,"o":200.48,"t":"2026-09-22T16:00:00Z","v":1500,"vw":200.48},{"c":200.015,"h":200.015,"l":200.015,"n":1,"o":200.015,"t":"2026-09-23T14:00:00Z","v":100,"vw":200.015},{"c":198.55,"h":198.55,"l":198.55,"n":1,"o":198.55,"t":"2026-09-24T16:00:00Z","v":500,"vw":198.55},{"c":198.52,"h":198.71,"l":198.52,"n":2,"o":198.71,"t":"2026-09-24T16:15:00Z","v":629,"vw":198.671033},{"c":199.59,"h":199.59,"l":199.59,"n":2,"o":199.59,"t":"2026-09-24T17:45:00Z","v":625,"vw":199.59},{"c":200.2,"h":200.2,"l":200.2,"n":4,"o":200.2,"t":"2026-09-24T18:30:00Z","v":152,"vw":200.2},{"c":195.14,"h":197.18,"l":195.14,"n":4,"o":197.18,"t":"2026-09-28T13:30:00Z","v":425,"vw":196.157589},{"c":194.2901,"h":194.2901,"l":194.29,"n":2,"o":194.29,"t":"2026-09-28T13:45:00Z","v":200,"vw":194.29005},{"c":195.455,"h":195.455,"l":195.455,"n":1,"o":195.455,"t":"2026-09-28T15:15:00Z","v":100,"vw":195.455},{"c":196.59,"h":196.59,"l":195.945,"n":3,"o":195.945,"t":"2026-09-28T16:15:00Z","v":663,"vw":196.4825},{"c":195.94,"h":195.94,"l":195.94,"n":1,"o":195.94,"t":"2026-09-28T19:45:00Z","v":340,"vw":195.94},{"c":199.3,"h":199.3,"l":199.3,"n":1,"o":199.3,"t":"2026-09-30T16:30:00Z","v":215,"vw":199.3},{"c":200.36,"h":200.36,"l":200.36,"n":3,"o":200.36,"t":"2026-10-01T13:30:00Z","v":254,"vw":200.36},{"c":201.42,"h":201.42,"l":201.42,"n":1,"o":201.42,"t":"2026-10-01T13:45:00Z","v":102,"vw":201.42},{"c":200.73,"h":200.73,"l":200.73,"n":2,"o":200.73,"t":"2026-10-01T15:00:00Z","v":170,"vw":200.73},{"c":203.7899,"h":203.7899,"l":203.7899,"n":2,"o":203.7899,"t":"2026-10-01T19:45:00Z","v":430,"vw":203.7899},{"c":205.61,"h":205.61,"l":205.61,"n":1,"o":205.61,"t":"2026-10-02T13:30:00Z","v":138,"vw":205.61},{"c":206.385,"h":206.385,"l":206.385,"n":1,"o":206.385,"t":"2026-10-05T13:30:00Z","v":100,"vw":206.385},{"c":206.36,"h":206.36,"l":206.36,"n":1,"o":206.36,"t":"2026-10-05T14:30:00Z","v":100,"vw":206.36},{"c":206.52,"h":206.52,"l":206.52,"n":1,"o":206.52,"t":"2026-10-05T14:45:00Z","v":123,"vw":206.52},{"c":206.0101,"h":206.0101,"l":206.0101,"n":1,"o":206.0101,"t":"2026-10-05T15:00:00Z","v":2621,"vw":206.0101},{"c":206.42,"h":206.42,"l":206.42,"n":3,"o":206.42,"t":"2026-10-05T15:45:00Z","v":1116,"vw":206.42},{"c":206.57,"h":206.57,"l":206.57,"n":2,"o":206.57,"t":"2026-10-05T19:15:00Z","v":114,"vw":206.57},{"c":209.095,"h":209.095,"l":208.77,"n":3,"o":208.77,"t":"2026-10-06T13:30:00Z","v":211,"vw":208.924762},{"c":208.77,"h":208.77,"l":208.77,"n":3,"o":208.77,"t":"2026-10-06T15:30:00Z","v":322,"vw":208.77},{"c":207.8,"h":207.8,"l":207.8,"n":3,"o":207.8,"t":"2026-10-06T19:15:00Z","v":168,"vw":207.8},{"c":207.5599,"h":207.5599,"l":207.5599,"n":4,"o":207.5599,"t":"2026-10-06T19:30:00Z","v":286,"vw":207.5599},{"c":203.782,"h":203.782,"l":203.782,"n":1,"o":203.782,"t":"2026-10-07T15:00:00Z","v":100,"vw":203.782},{"c":204.21,"h":204.21,"l":204,"n":2,"o":204,"t":"2026-10-08T14:15:00Z","v":800,"vw":204.0525},{"c":204.02,"h":204.02,"l":204,"n":6,"o":204.01,"t":"2026-10-08T14:30:00Z","v":700,"vw":204.006013},{"c":202.95,"h":202.95,"l":202.95,"n":2,"o":202.95,"t":"2026-10-08T16:15:00Z","v":125,"vw":202.95},{"c":202.675,"h":202.675,"l":202.675,"n":2,"o":202.675,"t":"2026-10-08T18:15:00Z","v":172,"vw":202.675},{"c":204.03,"h":204.03,"l":204.03,"n":4,"o":204.03,"t":"2026-10-12T13:30:00Z","v":287,"vw":204.03},{"c":201.4,"h":201.4,"l":201.4,"n":2,"o":201.4,"t":"2026-10-12T16:00:00Z","v":225,"vw":201.4},{"c":198.94,"h":198.94,"l":198.94,"n":3,"o":198.94,"t":"2026-10-13T13:30:00Z","v":103,"vw":198.94},{"c":201.0402,"h":201.0402,"l":201.0402,"n":1,"o":201.0402,"t":"2026-10-13T14:00:00Z","v":128,"vw":201.0402},{"c":200.69,"h":200.69,"l":200.69,"n":1,"o":200.69,"t":"2026-10-13T14:15:00Z","v":100,"vw":200.69},{"c":199.6293,"h":199.9,"l":199.6034,"n":8,"o":199.836,"t":"2026-10-13T14:45:00Z","v":900,"vw":199.735011},{"c":199.505,"h":199.505,"l":199.505,"n":1,"o":199.505,"t":"2026-10-13T15:15:00Z","v":250,"vw":199.505},{"c":199.52,"h":199.52,"l":199.52,"n":2,"o":199.52,"t":"2026-10-13T15:30:00Z","v":128,"vw":199.52},{"c":196.68,"h":196.68,"l":196.68,"n":2,"o":196.68,"t":"2026-10-14T13:30:00Z","v":147,"vw":196.68},{"c":195.76,"h":195.76,"l":195.76,"n":4,"o":195.76,"t":"2026-10-14T14:30:00Z","v":294,"vw":195.76},{"c":195.76,"h":195.76,"l":195.76,"n":1,"o":195.76,"t":"2026-10-14T14:45:00Z","v":100,"vw":195.76},{"c":194.74,"h":194.74,"l":194.74,"n":1,"o":194.74,"t":"2026-10-14T15:15:00Z","v":107,"vw":194.74},{"c":193.67,"h":193.83,"l":193.67,"n":2,"o":193.83,"t":"2026-10-14T15:30:00Z","v":360,"vw":193.718889},{"c":192.85,"h":192.85,"l":192.85,"n":2,"o":192.85,"t":"2026-10-14T16:30:00Z","v":121,"vw":192.85},{"c":192.33,"h":192.33,"l":192.33,"n":1,"o":192.33,"t":"2026-10-14T17:15:00Z","v":105,"vw":192.33},{"c":191.85,"h":191.85,"l":191.85,"n":1,"o":191.85,"t":"2026-10-14T17:45:00Z","v":104,"vw":191.85},{"c":188.64,"h":188.64,"l":188.64,"n":5,"o":188.64,"t":"2026-10-15T13:30:00Z","v":569,"vw":188.64},{"c":190.4977,"h":190.4977,"l":190.4977,"n":2,"o":190.4977,"t":"2026-10-15T14:00:00Z","v":175,"vw":190.4977},{"c":193.025,"h":193.025,"l":193.025,"n":1,"o":193.025,"t":"2026-10-15T17:15:00Z","v":100,"vw":193.025},{"c":196.16,"h":196.16,"l":196.16,"n":1,"o":196.16,"t":"2026-10-15T19:45:00Z","v":100,"vw":196.16},{"c":191.84,"h":191.84,"l":191.84,"n":1,"o":191.84,"t":"2026-10-16T14:00:00Z","v":173,"vw":191.84},{"c":191.9799,"h":191.98,"l":191.9799,"n":3,"o":191.98,"t":"2026-10-16T14:30:00Z","v":208,"vw":191.97995},{"c":189.89,"h":190.69,"l":189.89,"n":2,"o":190.69,"t":"2026-10-16T15:00:00Z","v":251,"vw":190.208725},{"c":189.62,"h":189.62,"l":189.62,"n":2,"o":189.62,"t":"2026-10-16T15:15:00Z","v":208,"vw":189.62},{"c":188.67,"h":188.67,"l":188.67,"n":1,"o":188.67,"t":"2026-10-16T15:45:00Z","v":132,"vw":188.67},{"c":188.41,"h":188.44,"l":188.41,"n":4,"o":188.44,"t":"2026-10-19T14:00:00Z","v":900,"vw":188.426704},{"c":192.015,"h":192.015,"l":191.95,"n":4,"o":192.01,"t":"2026-10-19T16:00:00Z","v":559,"vw":191.985447},{"c":191.69,"h":191.74,"l":191.69,"n":24,"o":191.74,"t":"2026-10-19T19:45:00Z","v":2000,"vw":191.722735},{"c":191.42,"h":191.42,"l":191.2,"n":4,"o":191.2,"t":"2026-10-20T13:30:00Z","v":528,"vw":191.300716},{"c":195.02,"h":195.02,"l":195.02,"n":1,"o":195.02,"t":"2026-10-20T19:45:00Z","v":100,"vw":195.02},{"c":198.99,"h":198.99,"l":198.99,"n":2,"o":198.99,"t":"2026-10-21T16:30:00Z","v":150,"vw":198.99},{"c":199.2727,"h":199.2727,"l":199.2727,"n":1,"o":199.2727,"t":"2026-10-21T17:15:00Z","v":100,"vw":199.2727},{"c":198.43,"h":198.43,"l":198.43,"n":1,"o":198.43,"t":"2026-10-21T19:15:00Z","v":105,"vw":198.43},{"c":194.95,"h":194.95,"l":194.95,"n":1,"o":194.95,"t":"2026-10-22T14:45:00Z","v":132,"vw":194.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.870562605533664,"strike":222.98392555618102,"iv":0.3510081899911009,"gamma":0.009162858675792428,"theta":-0.060542142167945394,"vega":0.09578552115222332,"rho":0.01374902363175388,"breakevenPct":14.929548681052488},{"delta":0.15,"premium":1.286454545454545,"strike":214.94545454545454,"iv":0.31316581818181816,"gamma":0.013537090909090908,"theta":-0.0721,"vega":0.12793527272727273,"rho":0.02067646356233475,"breakevenPct":11.01602619782021},{"delta":0.2,"premium":1.922818181818182,"strike":211.9151515151515,"iv":0.3223779393939394,"gamma":0.01559769696969697,"theta":-0.08876666666666667,"vega":0.15211709090909092,"rho":0.027680430416886576,"breakevenPct":9.786949325720652},{"delta":0.25,"premium":2.6128048780487805,"strike":209.02439024390245,"iv":0.33077560975609754,"gamma":0.017348780487804877,"theta":-0.10390487804878049,"vega":0.17333170731707317,"rho":0.03467686759181982,"breakevenPct":8.657045562196881},{"delta":0.3,"premium":3.3948833510074232,"strike":206.37327677624603,"iv":0.3377745493107105,"gamma":0.018568292682926826,"theta":-0.11641813361611876,"vega":0.18945047720042418,"rho":0.04166037336045159,"breakevenPct":7.697460832966311},{"delta":0.35,"premium":4.282470703124999,"strike":203.8232421875,"iv":0.34540097656249996,"gamma":0.01936474609375,"theta":-0.12727753906249997,"vega":0.20196572265624999,"rho":0.04860159208839571,"breakevenPct":6.843940708439064},{"delta":0.4,"premium":5.283447265625,"strike":201.3818359375,"iv":0.3537017578125,"gamma":0.01970654296875,"theta":-0.13635957031249998,"vega":0.21060830078125,"rho":0.05549736540746806,"breakevenPct":6.104407026310822},{"delta":0.45,"premium":6.336764705882353,"strike":198.9264705882353,"iv":0.36117941176470586,"gamma":0.019992647058823528,"theta":-0.14399117647058823,"vega":0.21728823529411764,"rho":0.062364082698494056,"breakevenPct":5.3845790043905275},{"delta":0.5,"premium":7.60525,"strike":196.445,"iv":0.3699865,"gamma":0.0196335,"theta":-0.14931,"vega":0.2189555,"rho":0.06912036367817787,"breakevenPct":4.761817970852588},{"delta":0.55,"premium":9.07340425531915,"strike":193.87765957446808,"iv":0.38058936170212765,"gamma":0.018963297872340423,"theta":-0.15311010638297873,"vega":0.21731648936170211,"rho":0.07574959869291936,"breakevenPct":4.197482756953518},{"delta":0.6,"premium":10.645945945945945,"strike":191.1891891891892,"iv":0.3874,"gamma":0.01813783783783784,"theta":-0.15304594594594595,"vega":0.21205405405405406,"rho":0.08229884092681479,"breakevenPct":3.6245517324750165},{"delta":0.65,"premium":12.56264705882353,"strike":188.28823529411764,"iv":0.39850823529411766,"gamma":0.01691529411764706,"theta":-0.15197470588235296,"vega":0.20330882352941176,"rho":0.08862839654427418,"breakevenPct":3.1192246828609695},{"delta":0.7,"premium":14.559493670886074,"strike":185.2721518987342,"iv":0.403146835443038,"gamma":0.01570886075949367,"theta":-0.14574430379746836,"vega":0.19082468354430382,"rho":0.09487815883047365,"breakevenPct":2.595936432229258}],"put":[{"delta":0.3,"premium":5.068085106382979,"strike":184.22695035460993,"iv":0.45270992907801416,"gamma":0.01399078014184397,"theta":-0.14213120567375886,"vega":0.19088510638297873,"rho":-0.05138141350823275,"breakevenPct":8.017714121892727},{"delta":0.35,"premium":5.972932330827067,"strike":187.81954887218046,"iv":0.43134736842105265,"gamma":0.015673684210526315,"theta":-0.14321503759398496,"vega":0.2033766917293233,"rho":-0.0599738652317274,"breakevenPct":6.63779073673914},{"delta":0.4,"premium":6.99203821656051,"strike":190.96815286624204,"iv":0.4168834394904459,"gamma":0.016884076433121016,"theta":-0.14336050955414015,"vega":0.2121235668789809,"rho":-0.06862818162069553,"breakevenPct":5.54448115640808},{"delta":0.45,"premium":8.242528735632185,"strike":193.85632183908046,"iv":0.41188908045977013,"gamma":0.017471264367816094,"theta":-0.14402931034482758,"vega":0.21729885057471265,"rho":-0.07739821960583189,"breakevenPct":4.703677618709409},{"delta":0.5,"premium":9.221698113207546,"strike":196.56603773584905,"iv":0.39241698113207546,"gamma":0.018535849056603774,"theta":-0.1367,"vega":0.21895660377358492,"rho":-0.0859935837130811,"breakevenPct":3.8151945149944373},{"delta":0.55,"premium":10.138141025641028,"strike":199.0448717948718,"iv":0.37032500000000007,"gamma":0.019468589743589743,"theta":-0.12614358974358975,"vega":0.21734166666666668,"rho":-0.09452422279756677,"breakevenPct":3.013044373554985},{"delta":0.6,"premium":12.140481400437636,"strike":201.92013129102844,"iv":0.37885021881838077,"gamma":0.01845437636761488,"theta":-0.12382363238512036,"vega":0.21068522975929976,"rho":-0.10373491853643295,"breakevenPct":2.564877345603797},{"delta":0.65,"premium":13.836323851203502,"strike":204.65536105032822,"iv":0.37507560175054705,"gamma":0.01796203501094092,"theta":-0.11616498905908096,"vega":0.2029718818380744,"rho":-0.11274682433341471,"breakevenPct":2.0312435763835026},{"delta":0.7,"premium":15.441860465116278,"strike":207.2093023255814,"iv":0.3620069767441861,"gamma":0.01728139534883721,"theta":-0.10198837209302326,"vega":0.18896511627906978,"rho":-0.12166827185447776,"breakevenPct":1.5443213771014594},{"delta":0.75,"premium":17.03437815975733,"strike":209.737108190091,"iv":0.3475984833164813,"gamma":0.01657360970677452,"theta":-0.08687209302325581,"vega":0.17405106167846307,"rho":-0.13057667847992788,"breakevenPct":1.0641333400759592},{"delta":0.8,"premium":19.769971671388106,"strike":213.1728045325779,"iv":0.3448943342776204,"gamma":0.014659773371104813,"theta":-0.07191076487252122,"vega":0.15257478753541073,"rho":-0.1402674821828319,"breakevenPct":0.704692244919114},{"delta":0.85,"premium":23.4796066252588,"strike":217.50517598343686,"iv":0.34815817805383026,"gamma":0.012146997929606624,"theta":-0.05603312629399586,"vega":0.1273215320910973,"rho":-0.15066690661690155,"breakevenPct":0.3849719429773632},{"delta":0.9,"premium":29.771237458193983,"strike":224.33110367892976,"iv":0.3667391304347826,"gamma":0.008707692307692307,"theta":-0.0387180602006689,"vega":0.09618896321070233,"rho":-0.1630131295670859,"breakevenPct":0.11065759806639236}]},"raw":{"call":[{"delta":0.1,"premium":0.870562605533664,"strike":222.98392555618102,"iv":0.3510081899911009,"gamma":0.009162858675792428,"theta":-0.060542142167945394,"vega":0.09578552115222332,"rho":0.01374902363175388,"breakevenPct":14.929548681052488},{"delta":0.15,"premium":1.286454545454545,"strike":214.94545454545454,"iv":0.31316581818181816,"gamma":0.013537090909090908,"theta":-0.0721,"vega":0.12793527272727273,"rho":0.02067646356233475,"breakevenPct":11.01602619782021},{"delta":0.2,"premium":1.922818181818182,"strike":211.9151515151515,"iv":0.3223779393939394,"gamma":0.01559769696969697,"theta":-0.08876666666666667,"vega":0.15211709090909092,"rho":0.027680430416886576,"breakevenPct":9.786949325720652},{"delta":0.25,"premium":2.6128048780487805,"strike":209.02439024390245,"iv":0.33077560975609754,"gamma":0.017348780487804877,"theta":-0.10390487804878049,"vega":0.17333170731707317,"rho":0.03467686759181982,"breakevenPct":8.657045562196881},{"delta":0.3,"premium":3.3948833510074232,"strike":206.37327677624603,"iv":0.3377745493107105,"gamma":0.018568292682926826,"theta":-0.11641813361611876,"vega":0.18945047720042418,"rho":0.04166037336045159,"breakevenPct":7.697460832966311},{"delta":0.35,"premium":4.282470703124999,"strike":203.8232421875,"iv":0.34540097656249996,"gamma":0.01936474609375,"theta":-0.12727753906249997,"vega":0.20196572265624999,"rho":0.04860159208839571,"breakevenPct":6.843940708439064},{"delta":0.4,"premium":5.283447265625,"strike":201.3818359375,"iv":0.3537017578125,"gamma":0.01970654296875,"theta":-0.13635957031249998,"vega":0.21060830078125,"rho":0.05549736540746806,"breakevenPct":6.104407026310822},{"delta":0.45,"premium":6.336764705882353,"strike":198.9264705882353,"iv":0.36117941176470586,"gamma":0.019992647058823528,"theta":-0.14399117647058823,"vega":0.21728823529411764,"rho":0.062364082698494056,"breakevenPct":5.3845790043905275},{"delta":0.5,"premium":7.60525,"strike":196.445,"iv":0.3699865,"gamma":0.0196335,"theta":-0.14931,"vega":0.2189555,"rho":0.06912036367817787,"breakevenPct":4.761817970852588},{"delta":0.55,"premium":9.07340425531915,"strike":193.87765957446808,"iv":0.38058936170212765,"gamma":0.018963297872340423,"theta":-0.15311010638297873,"vega":0.21731648936170211,"rho":0.07574959869291936,"breakevenPct":4.197482756953518},{"delta":0.6,"premium":10.645945945945945,"strike":191.1891891891892,"iv":0.3874,"gamma":0.01813783783783784,"theta":-0.15304594594594595,"vega":0.21205405405405406,"rho":0.08229884092681479,"breakevenPct":3.6245517324750165},{"delta":0.65,"premium":12.56264705882353,"strike":188.28823529411764,"iv":0.39850823529411766,"gamma":0.01691529411764706,"theta":-0.15197470588235296,"vega":0.20330882352941176,"rho":0.08862839654427418,"breakevenPct":3.1192246828609695},{"delta":0.7,"premium":14.559493670886074,"strike":185.2721518987342,"iv":0.403146835443038,"gamma":0.01570886075949367,"theta":-0.14574430379746836,"vega":0.19082468354430382,"rho":0.09487815883047365,"breakevenPct":2.595936432229258}],"put":[{"delta":0.3,"premium":5.068085106382979,"strike":184.22695035460993,"iv":0.45270992907801416,"gamma":0.01399078014184397,"theta":-0.14213120567375886,"vega":0.19088510638297873,"rho":-0.05138141350823275,"breakevenPct":8.017714121892727},{"delta":0.35,"premium":5.972932330827067,"strike":187.81954887218046,"iv":0.43134736842105265,"gamma":0.015673684210526315,"theta":-0.14321503759398496,"vega":0.2033766917293233,"rho":-0.0599738652317274,"breakevenPct":6.63779073673914},{"delta":0.4,"premium":6.99203821656051,"strike":190.96815286624204,"iv":0.4168834394904459,"gamma":0.016884076433121016,"theta":-0.14336050955414015,"vega":0.2121235668789809,"rho":-0.06862818162069553,"breakevenPct":5.54448115640808},{"delta":0.45,"premium":8.242528735632185,"strike":193.85632183908046,"iv":0.41188908045977013,"gamma":0.017471264367816094,"theta":-0.14402931034482758,"vega":0.21729885057471265,"rho":-0.07739821960583189,"breakevenPct":4.703677618709409},{"delta":0.5,"premium":9.221698113207546,"strike":196.56603773584905,"iv":0.39241698113207546,"gamma":0.018535849056603774,"theta":-0.1367,"vega":0.21895660377358492,"rho":-0.0859935837130811,"breakevenPct":3.8151945149944373},{"delta":0.55,"premium":10.138141025641028,"strike":199.0448717948718,"iv":0.37032500000000007,"gamma":0.019468589743589743,"theta":-0.12614358974358975,"vega":0.21734166666666668,"rho":-0.09452422279756677,"breakevenPct":3.013044373554985},{"delta":0.6,"premium":12.140481400437636,"strike":201.92013129102844,"iv":0.37885021881838077,"gamma":0.01845437636761488,"theta":-0.12382363238512036,"vega":0.21068522975929976,"rho":-0.10373491853643295,"breakevenPct":2.564877345603797},{"delta":0.65,"premium":13.836323851203502,"strike":204.65536105032822,"iv":0.37507560175054705,"gamma":0.01796203501094092,"theta":-0.11616498905908096,"vega":0.2029718818380744,"rho":-0.11274682433341471,"breakevenPct":2.0312435763835026},{"delta":0.7,"premium":15.441860465116278,"strike":207.2093023255814,"iv":0.3620069767441861,"gamma":0.01728139534883721,"theta":-0.10198837209302326,"vega":0.18896511627906978,"rho":-0.12166827185447776,"breakevenPct":1.5443213771014594},{"delta":0.75,"premium":17.03437815975733,"strike":209.737108190091,"iv":0.3475984833164813,"gamma":0.01657360970677452,"theta":-0.08687209302325581,"vega":0.17405106167846307,"rho":-0.13057667847992788,"breakevenPct":1.0641333400759592},{"delta":0.8,"premium":19.769971671388106,"strike":213.1728045325779,"iv":0.3448943342776204,"gamma":0.014659773371104813,"theta":-0.07191076487252122,"vega":0.15257478753541073,"rho":-0.1402674821828319,"breakevenPct":0.704692244919114},{"delta":0.85,"premium":23.4796066252588,"strike":217.50517598343686,"iv":0.34815817805383026,"gamma":0.012146997929606624,"theta":-0.05603312629399586,"vega":0.1273215320910973,"rho":-0.15066690661690155,"breakevenPct":0.3849719429773632},{"delta":0.9,"premium":29.771237458193983,"strike":224.33110367892976,"iv":0.3667391304347826,"gamma":0.008707692307692307,"theta":-0.0387180602006689,"vega":0.09618896321070233,"rho":-0.1630131295670859,"breakevenPct":0.11065759806639236}]}},"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"}}