{
  "boardMember" : {
    "company" : {
      "ceo" : "N/A",
      "country" : "US",
      "sector" : "Technology",
      "marketCap" : "110594798682",
      "sharesOutstanding" : "322618775",
      "website" : "WWW.CLOUDFLARE.COM",
      "incorporatedYear" : "N/A"
    },
    "boardMembers" : [ ]
  },
  "errorMessages" : { },
  "options" : {
    "callList" : [ {
      "recent" : "167.83",
      "bid" : "178.10",
      "ask" : "181.80",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "130.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "185.50",
      "bid" : "173.40",
      "ask" : "176.90",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "135.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "130.00",
      "bid" : "168.50",
      "ask" : "172.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "140.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "145.25",
      "bid" : "163.25",
      "ask" : "166.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "145.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "155.60",
      "bid" : "158.00",
      "ask" : "161.55",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "150.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "146.40",
      "bid" : "153.35",
      "ask" : "157.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "138.25",
      "bid" : "148.35",
      "ask" : "151.45",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "160.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "138.70",
      "bid" : "143.35",
      "ask" : "147.00",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "165.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "117.00",
      "bid" : "138.40",
      "ask" : "142.15",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "170.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "108.68",
      "bid" : "133.35",
      "ask" : "137.05",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "175.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "94.00",
      "bid" : "128.00",
      "ask" : "131.10",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "180.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "128.05",
      "bid" : "123.40",
      "ask" : "127.25",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "185.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "110.80",
      "bid" : "120.85",
      "ask" : "124.70",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "187.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "92.50",
      "bid" : "118.35",
      "ask" : "122.15",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "190.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "115.85",
      "ask" : "119.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "192.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "126.30",
      "bid" : "113.50",
      "ask" : "116.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "195.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "110.85",
      "ask" : "114.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "197.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "80.09",
      "bid" : "108.05",
      "ask" : "111.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "200.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "108.10",
      "bid" : "105.85",
      "ask" : "109.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "202.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "114.25",
      "bid" : "103.10",
      "ask" : "106.10",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "205.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "78.85",
      "bid" : "100.85",
      "ask" : "104.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "207.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "106.27",
      "bid" : "98.00",
      "ask" : "101.60",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "210.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "90.35",
      "bid" : "95.90",
      "ask" : "99.75",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "212.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "90.54",
      "bid" : "93.50",
      "ask" : "96.10",
      "volume" : "0",
      "openInt" : "38.0",
      "strikeString" : "215.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "82.45",
      "bid" : "91.05",
      "ask" : "94.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "217.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "85.69",
      "bid" : "88.05",
      "ask" : "91.60",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "220.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "94.40",
      "bid" : "85.85",
      "ask" : "89.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "222.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "72.35",
      "bid" : "83.05",
      "ask" : "86.15",
      "volume" : "1",
      "openInt" : "7.0",
      "strikeString" : "225.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "75.17",
      "bid" : "81.10",
      "ask" : "84.65",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "227.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "89.30",
      "bid" : "78.50",
      "ask" : "82.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "230.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "71.72",
      "bid" : "75.95",
      "ask" : "79.85",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "232.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "59.70",
      "bid" : "73.05",
      "ask" : "76.10",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "235.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "83.85",
      "bid" : "71.00",
      "ask" : "74.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "237.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "53.00",
      "bid" : "68.65",
      "ask" : "71.75",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "240.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "78.14",
      "bid" : "65.95",
      "ask" : "69.25",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "242.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "47.52",
      "bid" : "63.15",
      "ask" : "66.60",
      "volume" : "0",
      "openInt" : "156.0",
      "strikeString" : "245.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "61.15",
      "ask" : "64.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "247.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "49.35",
      "bid" : "58.80",
      "ask" : "61.75",
      "volume" : "1",
      "openInt" : "145.0",
      "strikeString" : "250.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "56.30",
      "ask" : "59.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "252.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "35.94",
      "bid" : "53.45",
      "ask" : "57.25",
      "volume" : "0",
      "openInt" : "80.0",
      "strikeString" : "255.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "51.15",
      "ask" : "54.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "257.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "43.40",
      "bid" : "48.30",
      "ask" : "51.65",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "260.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "43.70",
      "bid" : "46.25",
      "ask" : "49.75",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "262.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "37.98",
      "bid" : "43.20",
      "ask" : "46.70",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "265.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "34.47",
      "bid" : "40.95",
      "ask" : "44.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "267.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "34.65",
      "bid" : "38.50",
      "ask" : "41.70",
      "volume" : "0",
      "openInt" : "51.0",
      "strikeString" : "270.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "27.60",
      "bid" : "36.10",
      "ask" : "39.60",
      "volume" : "1",
      "openInt" : "16.0",
      "strikeString" : "272.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "31.41",
      "bid" : "33.70",
      "ask" : "37.05",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "275.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "32.53",
      "bid" : "31.75",
      "ask" : "34.40",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "277.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "21.93",
      "bid" : "29.10",
      "ask" : "32.30",
      "volume" : "1",
      "openInt" : "113.0",
      "strikeString" : "280.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "19.84",
      "bid" : "26.80",
      "ask" : "30.00",
      "volume" : "1",
      "openInt" : "28.0",
      "strikeString" : "282.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "21.50",
      "bid" : "24.70",
      "ask" : "27.65",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "285.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "20.86",
      "bid" : "22.35",
      "ask" : "25.60",
      "volume" : "0",
      "openInt" : "28.0",
      "strikeString" : "287.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "17.72",
      "bid" : "20.45",
      "ask" : "23.25",
      "volume" : "8",
      "openInt" : "189.0",
      "strikeString" : "290.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "16.22",
      "bid" : "17.75",
      "ask" : "21.25",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "292.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "18.51",
      "bid" : "16.35",
      "ask" : "18.90",
      "volume" : "27",
      "openInt" : "94.0",
      "strikeString" : "295.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "12.00",
      "bid" : "14.55",
      "ask" : "17.50",
      "volume" : "8",
      "openInt" : "45.0",
      "strikeString" : "297.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "14.20",
      "bid" : "12.90",
      "ask" : "15.25",
      "volume" : "57",
      "openInt" : "126.0",
      "strikeString" : "300.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "11.89",
      "bid" : "10.85",
      "ask" : "13.80",
      "volume" : "8",
      "openInt" : "239.0",
      "strikeString" : "302.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "10.20",
      "bid" : "9.95",
      "ask" : "11.65",
      "volume" : "30",
      "openInt" : "101.0",
      "strikeString" : "305.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "4.20",
      "bid" : "8.10",
      "ask" : "10.65",
      "volume" : "4",
      "openInt" : "82.0",
      "strikeString" : "307.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "8.00",
      "bid" : "6.85",
      "ask" : "9.40",
      "volume" : "330",
      "openInt" : "427.0",
      "strikeString" : "310.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "7.60",
      "bid" : "6.00",
      "ask" : "8.20",
      "volume" : "8",
      "openInt" : "104.0",
      "strikeString" : "312.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "6.15",
      "bid" : "5.10",
      "ask" : "7.20",
      "volume" : "61",
      "openInt" : "160.0",
      "strikeString" : "315.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "5.50",
      "bid" : "3.95",
      "ask" : "6.20",
      "volume" : "5",
      "openInt" : "42.0",
      "strikeString" : "317.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "4.45",
      "bid" : "3.25",
      "ask" : "4.75",
      "volume" : "16",
      "openInt" : "147.0",
      "strikeString" : "320.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.63",
      "bid" : "2.55",
      "ask" : "4.60",
      "volume" : "7",
      "openInt" : "218.0",
      "strikeString" : "322.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.69",
      "bid" : "2.13",
      "ask" : "3.10",
      "volume" : "16",
      "openInt" : "270.0",
      "strikeString" : "325.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.46",
      "bid" : "1.59",
      "ask" : "3.00",
      "volume" : "4",
      "openInt" : "43.0",
      "strikeString" : "327.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.89",
      "bid" : "1.23",
      "ask" : "2.62",
      "volume" : "27",
      "openInt" : "330.0",
      "strikeString" : "330.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.36",
      "bid" : "0.89",
      "ask" : "2.00",
      "volume" : "59",
      "openInt" : "240.0",
      "strikeString" : "332.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.96",
      "bid" : "0.65",
      "ask" : "1.53",
      "volume" : "13",
      "openInt" : "129.0",
      "strikeString" : "335.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.72",
      "bid" : "0.31",
      "ask" : "1.24",
      "volume" : "1",
      "openInt" : "144.0",
      "strikeString" : "337.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.70",
      "bid" : "0.29",
      "ask" : "0.94",
      "volume" : "4",
      "openInt" : "326.0",
      "strikeString" : "340.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.46",
      "bid" : "0.12",
      "ask" : "0.76",
      "volume" : "1",
      "openInt" : "150.0",
      "strikeString" : "342.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.34",
      "bid" : "0.12",
      "ask" : "0.72",
      "volume" : "24",
      "openInt" : "122.0",
      "strikeString" : "345.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.24",
      "bid" : "0.00",
      "ask" : "1.00",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "347.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.37",
      "bid" : "0.04",
      "ask" : "0.37",
      "volume" : "33",
      "openInt" : "814.0",
      "strikeString" : "350.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.82",
      "bid" : "0.00",
      "ask" : "2.00",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "352.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.13",
      "bid" : "0.00",
      "ask" : "0.44",
      "volume" : "9",
      "openInt" : "28.0",
      "strikeString" : "355.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "2.10",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "357.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.38",
      "volume" : "2",
      "openInt" : "113.0",
      "strikeString" : "360.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.06",
      "bid" : "0.00",
      "ask" : "2.16",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "362.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.23",
      "bid" : "0.00",
      "ask" : "0.30",
      "volume" : "0",
      "openInt" : "71.0",
      "strikeString" : "365.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.59",
      "bid" : "0.00",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "367.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.16",
      "bid" : "0.00",
      "ask" : "0.78",
      "volume" : "0",
      "openInt" : "99.0",
      "strikeString" : "370.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.52",
      "bid" : "0.00",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "372.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.59",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "375.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.28",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "377.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "1.78",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "380.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "382.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.82",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "385.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "1.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "400.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.12",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.33",
      "volume" : "10",
      "openInt" : "5.0",
      "strikeString" : "440.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "0.52",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "450.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "182.60",
      "bid" : "223.10",
      "ask" : "226.55",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "85.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "216.10",
      "bid" : "218.20",
      "ask" : "221.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "90.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "174.60",
      "bid" : "212.95",
      "ask" : "216.10",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "95.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "189.35",
      "bid" : "207.95",
      "ask" : "211.60",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "100.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "97.73",
      "bid" : "203.45",
      "ask" : "207.05",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "105.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "169.90",
      "bid" : "198.20",
      "ask" : "201.10",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "110.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "83.04",
      "bid" : "193.25",
      "ask" : "196.10",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "115.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "180.00",
      "bid" : "188.45",
      "ask" : "192.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "120.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "148.00",
      "bid" : "183.45",
      "ask" : "186.15",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "125.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "168.59",
      "bid" : "178.00",
      "ask" : "181.65",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "130.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "134.30",
      "bid" : "173.40",
      "ask" : "177.30",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "135.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "146.20",
      "bid" : "168.40",
      "ask" : "171.10",
      "volume" : "0",
      "openInt" : "72.0",
      "strikeString" : "140.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "175.75",
      "bid" : "163.50",
      "ask" : "167.30",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "145.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "154.20",
      "bid" : "158.50",
      "ask" : "161.75",
      "volume" : "1",
      "openInt" : "481.0",
      "strikeString" : "150.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "128.50",
      "bid" : "153.45",
      "ask" : "157.15",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "155.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "152.60",
      "bid" : "148.45",
      "ask" : "152.25",
      "volume" : "1",
      "openInt" : "40.0",
      "strikeString" : "160.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "140.90",
      "bid" : "143.10",
      "ask" : "146.70",
      "volume" : "0",
      "openInt" : "34.0",
      "strikeString" : "165.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "114.00",
      "bid" : "138.30",
      "ask" : "141.00",
      "volume" : "0",
      "openInt" : "66.0",
      "strikeString" : "170.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "103.95",
      "bid" : "133.25",
      "ask" : "136.70",
      "volume" : "0",
      "openInt" : "71.0",
      "strikeString" : "175.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "98.00",
      "bid" : "128.55",
      "ask" : "131.85",
      "volume" : "0",
      "openInt" : "437.0",
      "strikeString" : "180.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "97.94",
      "bid" : "123.25",
      "ask" : "126.75",
      "volume" : "0",
      "openInt" : "185.0",
      "strikeString" : "185.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "96.20",
      "bid" : "118.85",
      "ask" : "121.85",
      "volume" : "0",
      "openInt" : "1168.0",
      "strikeString" : "190.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "114.44",
      "bid" : "113.50",
      "ask" : "116.25",
      "volume" : "0",
      "openInt" : "94.0",
      "strikeString" : "195.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "101.00",
      "bid" : "108.85",
      "ask" : "111.85",
      "volume" : "1",
      "openInt" : "370.0",
      "strikeString" : "200.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "113.87",
      "bid" : "103.80",
      "ask" : "106.50",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "205.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "101.63",
      "bid" : "98.55",
      "ask" : "101.90",
      "volume" : "2",
      "openInt" : "727.0",
      "strikeString" : "210.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "84.50",
      "bid" : "93.60",
      "ask" : "97.40",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "215.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "99.45",
      "bid" : "88.25",
      "ask" : "91.30",
      "volume" : "0",
      "openInt" : "1137.0",
      "strikeString" : "220.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "55.00",
      "bid" : "83.95",
      "ask" : "86.85",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "225.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "67.60",
      "bid" : "78.70",
      "ask" : "82.00",
      "volume" : "1",
      "openInt" : "738.0",
      "strikeString" : "230.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "64.85",
      "bid" : "73.70",
      "ask" : "77.15",
      "volume" : "1",
      "openInt" : "7.0",
      "strikeString" : "235.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "63.05",
      "bid" : "69.00",
      "ask" : "72.15",
      "volume" : "0",
      "openInt" : "1082.0",
      "strikeString" : "240.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "47.20",
      "bid" : "66.70",
      "ask" : "69.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "242.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "64.43",
      "bid" : "63.65",
      "ask" : "66.55",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "245.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "55.85",
      "bid" : "61.60",
      "ask" : "64.75",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "247.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "61.07",
      "bid" : "58.75",
      "ask" : "62.35",
      "volume" : "0",
      "openInt" : "4999.0",
      "strikeString" : "250.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "52.74",
      "bid" : "56.30",
      "ask" : "59.75",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "252.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "50.29",
      "bid" : "54.15",
      "ask" : "57.50",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "255.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "45.55",
      "bid" : "51.90",
      "ask" : "54.45",
      "volume" : "0",
      "openInt" : "95.0",
      "strikeString" : "257.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "49.47",
      "bid" : "49.30",
      "ask" : "53.20",
      "volume" : "52",
      "openInt" : "851.0",
      "strikeString" : "260.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "39.26",
      "bid" : "46.95",
      "ask" : "50.35",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "262.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "42.88",
      "bid" : "45.25",
      "ask" : "48.45",
      "volume" : "0",
      "openInt" : "138.0",
      "strikeString" : "265.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "39.72",
      "bid" : "42.65",
      "ask" : "46.00",
      "volume" : "0",
      "openInt" : "56.0",
      "strikeString" : "267.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "39.40",
      "bid" : "40.25",
      "ask" : "43.55",
      "volume" : "0",
      "openInt" : "1191.0",
      "strikeString" : "270.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "37.70",
      "bid" : "37.75",
      "ask" : "41.15",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "272.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "28.10",
      "bid" : "35.95",
      "ask" : "38.85",
      "volume" : "3",
      "openInt" : "49.0",
      "strikeString" : "275.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "45.08",
      "bid" : "33.10",
      "ask" : "36.75",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "277.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "32.48",
      "bid" : "31.50",
      "ask" : "34.50",
      "volume" : "15",
      "openInt" : "826.0",
      "strikeString" : "280.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "22.96",
      "bid" : "29.50",
      "ask" : "32.45",
      "volume" : "0",
      "openInt" : "192.0",
      "strikeString" : "282.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "30.10",
      "bid" : "27.25",
      "ask" : "30.60",
      "volume" : "0",
      "openInt" : "105.0",
      "strikeString" : "285.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "25.80",
      "bid" : "25.50",
      "ask" : "28.60",
      "volume" : "10",
      "openInt" : "27.0",
      "strikeString" : "287.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "27.94",
      "bid" : "23.65",
      "ask" : "26.65",
      "volume" : "18",
      "openInt" : "753.0",
      "strikeString" : "290.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "22.15",
      "bid" : "21.80",
      "ask" : "25.00",
      "volume" : "14",
      "openInt" : "35.0",
      "strikeString" : "292.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "20.45",
      "bid" : "20.25",
      "ask" : "22.45",
      "volume" : "10",
      "openInt" : "99.0",
      "strikeString" : "295.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "21.00",
      "bid" : "18.50",
      "ask" : "21.50",
      "volume" : "4",
      "openInt" : "26.0",
      "strikeString" : "297.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "18.50",
      "bid" : "17.25",
      "ask" : "18.40",
      "volume" : "28",
      "openInt" : "1815.0",
      "strikeString" : "300.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "17.00",
      "bid" : "15.75",
      "ask" : "18.50",
      "volume" : "5",
      "openInt" : "34.0",
      "strikeString" : "302.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "15.72",
      "bid" : "14.25",
      "ask" : "16.75",
      "volume" : "16",
      "openInt" : "209.0",
      "strikeString" : "305.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "14.00",
      "bid" : "12.80",
      "ask" : "15.55",
      "volume" : "1",
      "openInt" : "18.0",
      "strikeString" : "307.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "13.68",
      "bid" : "11.60",
      "ask" : "14.20",
      "volume" : "12",
      "openInt" : "634.0",
      "strikeString" : "310.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "12.80",
      "bid" : "10.60",
      "ask" : "13.15",
      "volume" : "3",
      "openInt" : "3.0",
      "strikeString" : "312.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "9.40",
      "bid" : "9.40",
      "ask" : "10.50",
      "volume" : "23",
      "openInt" : "273.0",
      "strikeString" : "315.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "8.03",
      "bid" : "8.15",
      "ask" : "10.85",
      "volume" : "5",
      "openInt" : "22.0",
      "strikeString" : "317.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "7.95",
      "bid" : "7.30",
      "ask" : "9.90",
      "volume" : "5",
      "openInt" : "1148.0",
      "strikeString" : "320.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "7.37",
      "bid" : "6.15",
      "ask" : "8.35",
      "volume" : "7",
      "openInt" : "156.0",
      "strikeString" : "322.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "6.40",
      "bid" : "5.70",
      "ask" : "7.90",
      "volume" : "10",
      "openInt" : "207.0",
      "strikeString" : "325.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "4.35",
      "ask" : "6.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "327.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "5.65",
      "bid" : "4.25",
      "ask" : "6.25",
      "volume" : "11",
      "openInt" : "633.0",
      "strikeString" : "330.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.95",
      "bid" : "3.30",
      "ask" : "5.50",
      "volume" : "1",
      "openInt" : "2.0",
      "strikeString" : "332.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.64",
      "bid" : "2.61",
      "ask" : "4.85",
      "volume" : "3",
      "openInt" : "43.0",
      "strikeString" : "335.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.31",
      "bid" : "2.14",
      "ask" : "4.30",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "337.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.10",
      "bid" : "2.35",
      "ask" : "3.60",
      "volume" : "6",
      "openInt" : "673.0",
      "strikeString" : "340.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.98",
      "bid" : "1.65",
      "ask" : "3.35",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "342.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "2.26",
      "bid" : "1.59",
      "ask" : "3.00",
      "volume" : "2",
      "openInt" : "55.0",
      "strikeString" : "345.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.63",
      "bid" : "0.76",
      "ask" : "2.64",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "347.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.60",
      "bid" : "1.19",
      "ask" : "2.00",
      "volume" : "10",
      "openInt" : "917.0",
      "strikeString" : "350.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.11",
      "bid" : "0.90",
      "ask" : "1.49",
      "volume" : "2",
      "openInt" : "0.0",
      "strikeString" : "355.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.86",
      "bid" : "0.50",
      "ask" : "1.35",
      "volume" : "58",
      "openInt" : "161.0",
      "strikeString" : "360.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.01",
      "ask" : "1.39",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "365.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.69",
      "bid" : "0.03",
      "ask" : "0.80",
      "volume" : "0",
      "openInt" : "843.0",
      "strikeString" : "370.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "1.01",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "375.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.53",
      "bid" : "0.00",
      "ask" : "0.94",
      "volume" : "0",
      "openInt" : "844.0",
      "strikeString" : "380.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.36",
      "bid" : "0.00",
      "ask" : "0.90",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "385.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.43",
      "bid" : "0.00",
      "ask" : "0.70",
      "volume" : "0",
      "openInt" : "118.0",
      "strikeString" : "390.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.26",
      "bid" : "0.00",
      "ask" : "0.54",
      "volume" : "0",
      "openInt" : "990.0",
      "strikeString" : "400.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.49",
      "volume" : "0",
      "openInt" : "28.0",
      "strikeString" : "410.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.15",
      "bid" : "0.00",
      "ask" : "0.70",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "430.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.89",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.25",
      "bid" : "0.00",
      "ask" : "1.10",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "450.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "147.05",
      "bid" : "173.50",
      "ask" : "176.85",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "135.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "168.20",
      "ask" : "171.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "140.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "152.20",
      "bid" : "164.30",
      "ask" : "166.85",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "145.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "134.50",
      "bid" : "158.60",
      "ask" : "161.90",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "150.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "113.95",
      "bid" : "153.60",
      "ask" : "156.90",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "148.55",
      "ask" : "151.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "119.65",
      "bid" : "144.05",
      "ask" : "146.90",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "165.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "138.65",
      "ask" : "141.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "109.23",
      "bid" : "134.15",
      "ask" : "136.95",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "175.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "104.80",
      "bid" : "128.35",
      "ask" : "131.90",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "180.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "100.10",
      "bid" : "123.40",
      "ask" : "127.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "185.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "109.70",
      "bid" : "118.85",
      "ask" : "122.00",
      "volume" : "1",
      "openInt" : "5.0",
      "strikeString" : "190.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "114.65",
      "bid" : "113.70",
      "ask" : "117.05",
      "volume" : "0",
      "openInt" : "56.0",
      "strikeString" : "195.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "109.45",
      "ask" : "112.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "105.57",
      "bid" : "103.80",
      "ask" : "107.05",
      "volume" : "2",
      "openInt" : "3.0",
      "strikeString" : "205.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "75.00",
      "bid" : "98.80",
      "ask" : "102.10",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "210.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "67.50",
      "bid" : "93.55",
      "ask" : "97.05",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "215.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "77.80",
      "bid" : "88.65",
      "ask" : "92.10",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "220.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "62.25",
      "bid" : "83.95",
      "ask" : "87.30",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "225.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "77.13",
      "bid" : "79.15",
      "ask" : "82.90",
      "volume" : "0",
      "openInt" : "28.0",
      "strikeString" : "230.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "53.50",
      "bid" : "74.20",
      "ask" : "78.15",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "235.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "82.00",
      "bid" : "69.00",
      "ask" : "72.60",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "240.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "74.50",
      "bid" : "64.50",
      "ask" : "67.80",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "245.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "51.80",
      "bid" : "59.60",
      "ask" : "63.05",
      "volume" : "4",
      "openInt" : "11.0",
      "strikeString" : "250.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "43.15",
      "bid" : "55.00",
      "ask" : "58.40",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "255.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "47.00",
      "bid" : "50.50",
      "ask" : "53.70",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "260.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "43.64",
      "bid" : "46.35",
      "ask" : "49.30",
      "volume" : "0",
      "openInt" : "46.0",
      "strikeString" : "265.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "38.70",
      "bid" : "42.05",
      "ask" : "44.95",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "270.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "37.72",
      "bid" : "37.80",
      "ask" : "40.85",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "275.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "28.00",
      "bid" : "33.50",
      "ask" : "37.15",
      "volume" : "0",
      "openInt" : "44.0",
      "strikeString" : "280.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "26.40",
      "bid" : "29.80",
      "ask" : "33.05",
      "volume" : "0",
      "openInt" : "42.0",
      "strikeString" : "285.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "28.10",
      "ask" : "31.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "287.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "24.64",
      "bid" : "26.55",
      "ask" : "29.65",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "290.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "24.60",
      "ask" : "27.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "292.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "24.00",
      "bid" : "23.45",
      "ask" : "26.30",
      "volume" : "4",
      "openInt" : "19.0",
      "strikeString" : "295.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "16.25",
      "bid" : "21.65",
      "ask" : "24.75",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "297.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "22.45",
      "bid" : "20.85",
      "ask" : "22.75",
      "volume" : "7",
      "openInt" : "37.0",
      "strikeString" : "300.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "19.95",
      "bid" : "19.15",
      "ask" : "21.85",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "302.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "13.98",
      "bid" : "17.55",
      "ask" : "20.45",
      "volume" : "1",
      "openInt" : "23.0",
      "strikeString" : "305.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "15.75",
      "bid" : "16.25",
      "ask" : "19.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "307.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "17.70",
      "bid" : "14.95",
      "ask" : "17.65",
      "volume" : "8",
      "openInt" : "62.0",
      "strikeString" : "310.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "13.80",
      "bid" : "13.70",
      "ask" : "16.50",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "312.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "15.00",
      "bid" : "12.70",
      "ask" : "15.30",
      "volume" : "0",
      "openInt" : "56.0",
      "strikeString" : "315.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "13.01",
      "bid" : "11.50",
      "ask" : "14.20",
      "volume" : "3",
      "openInt" : "5.0",
      "strikeString" : "317.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "12.01",
      "bid" : "10.50",
      "ask" : "13.30",
      "volume" : "3",
      "openInt" : "40.0",
      "strikeString" : "320.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "6.60",
      "bid" : "9.60",
      "ask" : "12.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "322.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "7.80",
      "bid" : "8.70",
      "ask" : "11.05",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "325.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "7.85",
      "ask" : "10.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "327.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "6.50",
      "bid" : "7.10",
      "ask" : "9.25",
      "volume" : "9",
      "openInt" : "20.0",
      "strikeString" : "330.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "6.40",
      "ask" : "8.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "332.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "6.75",
      "bid" : "5.90",
      "ask" : "7.80",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "335.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "4.25",
      "bid" : "4.80",
      "ask" : "6.45",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "340.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "4.75",
      "bid" : "3.75",
      "ask" : "5.30",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "345.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "2.70",
      "bid" : "3.05",
      "ask" : "4.45",
      "volume" : "2",
      "openInt" : "76.0",
      "strikeString" : "350.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "1.85",
      "bid" : "2.36",
      "ask" : "3.75",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "355.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "1.82",
      "bid" : "1.86",
      "ask" : "2.94",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "360.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "1.61",
      "bid" : "1.46",
      "ask" : "2.41",
      "volume" : "2",
      "openInt" : "2.0",
      "strikeString" : "365.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "1.36",
      "bid" : "1.07",
      "ask" : "1.97",
      "volume" : "48",
      "openInt" : "39.0",
      "strikeString" : "370.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "0.01",
      "ask" : "1.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "375.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.97",
      "bid" : "0.01",
      "ask" : "1.63",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "380.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.87",
      "bid" : "0.01",
      "ask" : "1.96",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "385.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.69",
      "bid" : "0.00",
      "ask" : "2.05",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "390.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.30",
      "bid" : "0.00",
      "ask" : "1.86",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "400.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.29",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.64",
      "bid" : "0.00",
      "ask" : "2.22",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "420.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "1.46",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "430.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.16",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.12",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "184.40",
      "bid" : "173.55",
      "ask" : "177.55",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "145.20",
      "bid" : "168.40",
      "ask" : "172.45",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "163.35",
      "ask" : "166.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "152.30",
      "bid" : "158.35",
      "ask" : "162.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "145.15",
      "bid" : "153.40",
      "ask" : "156.95",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "159.00",
      "bid" : "148.40",
      "ask" : "152.00",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "120.60",
      "bid" : "143.45",
      "ask" : "147.25",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "125.50",
      "bid" : "138.80",
      "ask" : "142.70",
      "volume" : "0",
      "openInt" : "46.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "128.00",
      "bid" : "133.70",
      "ask" : "137.75",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "140.00",
      "bid" : "128.60",
      "ask" : "132.70",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "132.80",
      "bid" : "123.75",
      "ask" : "127.75",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "105.65",
      "bid" : "118.95",
      "ask" : "122.80",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "88.50",
      "bid" : "113.80",
      "ask" : "117.85",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "100.90",
      "bid" : "108.85",
      "ask" : "112.90",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "72.91",
      "bid" : "103.85",
      "ask" : "107.90",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "205.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "98.85",
      "ask" : "102.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "68.55",
      "bid" : "93.90",
      "ask" : "98.10",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "215.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "75.00",
      "bid" : "89.15",
      "ask" : "93.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "69.50",
      "bid" : "84.60",
      "ask" : "87.95",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "225.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "71.00",
      "bid" : "79.80",
      "ask" : "82.90",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "70.80",
      "bid" : "75.45",
      "ask" : "78.35",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "235.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "50.85",
      "bid" : "70.20",
      "ask" : "73.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "47.41",
      "bid" : "65.50",
      "ask" : "69.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "245.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "72.50",
      "bid" : "60.85",
      "ask" : "64.20",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "53.95",
      "bid" : "56.55",
      "ask" : "59.45",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "255.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "48.35",
      "bid" : "52.30",
      "ask" : "55.05",
      "volume" : "1",
      "openInt" : "33.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "59.40",
      "bid" : "47.75",
      "ask" : "50.75",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "265.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "32.20",
      "bid" : "43.70",
      "ask" : "46.85",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "33.30",
      "bid" : "39.85",
      "ask" : "42.80",
      "volume" : "1",
      "openInt" : "26.0",
      "strikeString" : "275.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "31.35",
      "bid" : "35.75",
      "ask" : "38.95",
      "volume" : "1",
      "openInt" : "5.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "32.50",
      "bid" : "32.50",
      "ask" : "35.35",
      "volume" : "1",
      "openInt" : "33.0",
      "strikeString" : "285.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "27.10",
      "bid" : "28.90",
      "ask" : "31.90",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "23.03",
      "bid" : "25.55",
      "ask" : "28.80",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "295.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "24.90",
      "bid" : "22.90",
      "ask" : "25.85",
      "volume" : "0",
      "openInt" : "34.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "21.50",
      "bid" : "20.10",
      "ask" : "23.05",
      "volume" : "0",
      "openInt" : "49.0",
      "strikeString" : "305.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "20.55",
      "bid" : "17.45",
      "ask" : "20.65",
      "volume" : "10",
      "openInt" : "10.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "11.18",
      "bid" : "15.50",
      "ask" : "18.25",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "315.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "12.00",
      "bid" : "13.30",
      "ask" : "16.10",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "11.15",
      "bid" : "11.45",
      "ask" : "14.15",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "325.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "10.75",
      "bid" : "9.65",
      "ask" : "12.35",
      "volume" : "8",
      "openInt" : "59.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "9.30",
      "bid" : "7.90",
      "ask" : "10.45",
      "volume" : "14",
      "openInt" : "94.0",
      "strikeString" : "335.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "8.66",
      "bid" : "6.40",
      "ask" : "9.05",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "7.00",
      "bid" : "5.15",
      "ask" : "7.95",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "345.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "6.15",
      "bid" : "4.05",
      "ask" : "6.80",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "5.20",
      "bid" : "3.15",
      "ask" : "5.95",
      "volume" : "0",
      "openInt" : "196.0",
      "strikeString" : "355.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "4.72",
      "bid" : "2.35",
      "ask" : "4.95",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "4.47",
      "bid" : "1.65",
      "ask" : "4.35",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "365.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "2.20",
      "bid" : "1.39",
      "ask" : "4.00",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "2.51",
      "bid" : "0.03",
      "ask" : "3.60",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "1.20",
      "bid" : "0.00",
      "ask" : "2.38",
      "volume" : "0",
      "openInt" : "198.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.82",
      "bid" : "0.63",
      "ask" : "1.48",
      "volume" : "120",
      "openInt" : "63.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.55",
      "bid" : "0.00",
      "ask" : "1.49",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "1.08",
      "bid" : "0.00",
      "ask" : "2.44",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "420.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.33",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "2.27",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "440.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "1.22",
      "bid" : "0.00",
      "ask" : "2.22",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "450.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "148.00",
      "bid" : "173.55",
      "ask" : "177.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "168.60",
      "ask" : "172.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "176.85",
      "bid" : "163.45",
      "ask" : "167.15",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "158.50",
      "ask" : "162.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "148.00",
      "bid" : "153.70",
      "ask" : "157.80",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "143.00",
      "bid" : "148.75",
      "ask" : "152.85",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "126.50",
      "bid" : "144.00",
      "ask" : "148.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "151.70",
      "bid" : "138.85",
      "ask" : "142.95",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "111.25",
      "bid" : "134.00",
      "ask" : "138.10",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "123.50",
      "bid" : "128.75",
      "ask" : "132.40",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "118.65",
      "bid" : "123.95",
      "ask" : "128.10",
      "volume" : "0",
      "openInt" : "55.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "109.10",
      "bid" : "119.10",
      "ask" : "123.15",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "103.50",
      "bid" : "113.90",
      "ask" : "117.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "83.50",
      "bid" : "109.00",
      "ask" : "113.25",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "81.00",
      "bid" : "104.05",
      "ask" : "107.70",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "205.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "89.80",
      "bid" : "99.20",
      "ask" : "103.40",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "90.97",
      "bid" : "94.70",
      "ask" : "98.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "215.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "89.40",
      "ask" : "93.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "86.20",
      "bid" : "85.00",
      "ask" : "88.80",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "225.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "87.75",
      "bid" : "79.75",
      "ask" : "83.45",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "75.45",
      "ask" : "78.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "235.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "60.95",
      "bid" : "70.75",
      "ask" : "74.75",
      "volume" : "2",
      "openInt" : "0.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "66.05",
      "bid" : "66.15",
      "ask" : "69.55",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "245.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "57.85",
      "bid" : "61.45",
      "ask" : "64.95",
      "volume" : "3",
      "openInt" : "1.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "57.25",
      "bid" : "57.20",
      "ask" : "60.50",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "255.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "53.00",
      "bid" : "53.20",
      "ask" : "56.20",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "48.95",
      "bid" : "48.55",
      "ask" : "52.05",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "265.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "47.07",
      "bid" : "45.10",
      "ask" : "48.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "37.80",
      "bid" : "41.25",
      "ask" : "44.20",
      "volume" : "1",
      "openInt" : "10.0",
      "strikeString" : "275.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "31.15",
      "bid" : "37.45",
      "ask" : "40.70",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "35.50",
      "bid" : "33.60",
      "ask" : "37.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "285.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "25.50",
      "bid" : "30.80",
      "ask" : "33.90",
      "volume" : "1",
      "openInt" : "32.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "24.00",
      "bid" : "27.70",
      "ask" : "30.90",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "295.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "23.35",
      "bid" : "24.70",
      "ask" : "28.00",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "23.82",
      "bid" : "21.65",
      "ask" : "25.20",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "305.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "21.38",
      "bid" : "19.35",
      "ask" : "22.65",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "22.10",
      "bid" : "17.25",
      "ask" : "20.40",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "315.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "12.70",
      "bid" : "15.20",
      "ask" : "17.65",
      "volume" : "1",
      "openInt" : "43.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "14.01",
      "bid" : "13.35",
      "ask" : "16.40",
      "volume" : "2",
      "openInt" : "7.0",
      "strikeString" : "325.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "9.75",
      "bid" : "11.55",
      "ask" : "14.60",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "8.70",
      "bid" : "9.80",
      "ask" : "13.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "335.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "10.45",
      "bid" : "8.50",
      "ask" : "11.35",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "8.00",
      "bid" : "7.25",
      "ask" : "9.90",
      "volume" : "0",
      "openInt" : "103.0",
      "strikeString" : "345.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "5.55",
      "bid" : "6.00",
      "ask" : "8.65",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "4.86",
      "bid" : "4.90",
      "ask" : "7.95",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "355.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "5.40",
      "bid" : "3.90",
      "ask" : "6.70",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "3.05",
      "ask" : "6.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "365.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "3.69",
      "bid" : "3.25",
      "ask" : "4.80",
      "volume" : "5",
      "openInt" : "9.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "2.77",
      "bid" : "1.22",
      "ask" : "3.60",
      "volume" : "0",
      "openInt" : "34.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "2.16",
      "bid" : "0.37",
      "ask" : "2.92",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.22",
      "bid" : "0.04",
      "ask" : "2.69",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.99",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "216.50",
      "bid" : "228.50",
      "ask" : "232.55",
      "volume" : "0",
      "openInt" : "22.0",
      "strikeString" : "80.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "160.65",
      "bid" : "223.25",
      "ask" : "226.85",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "85.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "198.30",
      "bid" : "218.55",
      "ask" : "222.60",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "90.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "209.55",
      "bid" : "213.50",
      "ask" : "217.35",
      "volume" : "1",
      "openInt" : "35.0",
      "strikeString" : "95.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "204.50",
      "bid" : "208.30",
      "ask" : "211.95",
      "volume" : "1",
      "openInt" : "5.0",
      "strikeString" : "100.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "165.70",
      "bid" : "203.50",
      "ask" : "207.00",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "105.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "194.00",
      "bid" : "198.40",
      "ask" : "202.05",
      "volume" : "1",
      "openInt" : "220.0",
      "strikeString" : "110.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "189.00",
      "bid" : "193.75",
      "ask" : "197.80",
      "volume" : "1",
      "openInt" : "9.0",
      "strikeString" : "115.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "112.35",
      "bid" : "188.45",
      "ask" : "192.00",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "120.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "154.30",
      "bid" : "183.75",
      "ask" : "188.05",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "125.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "168.91",
      "bid" : "178.50",
      "ask" : "182.05",
      "volume" : "0",
      "openInt" : "42.0",
      "strikeString" : "130.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "168.00",
      "bid" : "173.60",
      "ask" : "177.00",
      "volume" : "1",
      "openInt" : "10.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "163.00",
      "bid" : "168.65",
      "ask" : "172.15",
      "volume" : "1",
      "openInt" : "25.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "141.00",
      "bid" : "163.70",
      "ask" : "168.00",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "157.84",
      "bid" : "158.70",
      "ask" : "162.20",
      "volume" : "0",
      "openInt" : "138.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "145.92",
      "bid" : "154.00",
      "ask" : "158.00",
      "volume" : "0",
      "openInt" : "176.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "162.87",
      "bid" : "149.10",
      "ask" : "152.90",
      "volume" : "0",
      "openInt" : "1747.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "109.50",
      "bid" : "143.80",
      "ask" : "147.40",
      "volume" : "0",
      "openInt" : "23.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "146.75",
      "bid" : "138.85",
      "ask" : "142.30",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "124.58",
      "bid" : "133.95",
      "ask" : "137.50",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "118.10",
      "bid" : "129.00",
      "ask" : "132.45",
      "volume" : "0",
      "openInt" : "77.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "124.69",
      "bid" : "124.05",
      "ask" : "127.50",
      "volume" : "0",
      "openInt" : "98.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "95.00",
      "bid" : "119.15",
      "ask" : "122.70",
      "volume" : "0",
      "openInt" : "226.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "116.51",
      "bid" : "114.25",
      "ask" : "117.90",
      "volume" : "1",
      "openInt" : "637.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "110.60",
      "bid" : "109.55",
      "ask" : "113.40",
      "volume" : "0",
      "openInt" : "249.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "94.54",
      "bid" : "99.95",
      "ask" : "103.65",
      "volume" : "0",
      "openInt" : "337.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "86.19",
      "bid" : "90.40",
      "ask" : "93.50",
      "volume" : "0",
      "openInt" : "154.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "71.00",
      "bid" : "80.90",
      "ask" : "83.85",
      "volume" : "0",
      "openInt" : "1173.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "68.32",
      "bid" : "71.60",
      "ask" : "74.70",
      "volume" : "0",
      "openInt" : "567.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "63.00",
      "bid" : "63.10",
      "ask" : "66.10",
      "volume" : "13",
      "openInt" : "914.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "50.63",
      "bid" : "54.55",
      "ask" : "57.65",
      "volume" : "0",
      "openInt" : "5208.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "50.10",
      "bid" : "46.65",
      "ask" : "49.80",
      "volume" : "4",
      "openInt" : "1162.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "33.35",
      "bid" : "39.65",
      "ask" : "42.55",
      "volume" : "12",
      "openInt" : "547.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "33.10",
      "bid" : "33.05",
      "ask" : "35.30",
      "volume" : "29",
      "openInt" : "1165.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "30.00",
      "bid" : "27.70",
      "ask" : "29.75",
      "volume" : "48",
      "openInt" : "2238.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "23.88",
      "bid" : "22.15",
      "ask" : "24.15",
      "volume" : "16",
      "openInt" : "1637.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "19.95",
      "bid" : "17.85",
      "ask" : "19.80",
      "volume" : "14",
      "openInt" : "1660.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "14.61",
      "bid" : "14.05",
      "ask" : "15.45",
      "volume" : "34",
      "openInt" : "1320.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "11.55",
      "bid" : "10.95",
      "ask" : "11.85",
      "volume" : "15",
      "openInt" : "1174.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "9.35",
      "bid" : "8.35",
      "ask" : "9.90",
      "volume" : "4",
      "openInt" : "559.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "6.25",
      "bid" : "6.30",
      "ask" : "7.90",
      "volume" : "7",
      "openInt" : "2055.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "5.75",
      "bid" : "4.70",
      "ask" : "5.95",
      "volume" : "18",
      "openInt" : "970.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "3.34",
      "bid" : "3.45",
      "ask" : "4.60",
      "volume" : "3",
      "openInt" : "1579.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "2.99",
      "bid" : "1.80",
      "ask" : "3.55",
      "volume" : "0",
      "openInt" : "79.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "2.35",
      "bid" : "1.32",
      "ask" : "2.69",
      "volume" : "0",
      "openInt" : "1054.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.51",
      "bid" : "1.18",
      "ask" : "2.00",
      "volume" : "1",
      "openInt" : "31.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.65",
      "bid" : "0.63",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "199.0",
      "strikeString" : "420.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.44",
      "bid" : "0.26",
      "ask" : "1.53",
      "volume" : "0",
      "openInt" : "54.0",
      "strikeString" : "430.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.55",
      "bid" : "0.10",
      "ask" : "1.56",
      "volume" : "0",
      "openInt" : "358.0",
      "strikeString" : "440.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "163.80",
      "ask" : "167.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "158.85",
      "ask" : "162.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "145.19",
      "bid" : "153.90",
      "ask" : "157.40",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "158.00",
      "bid" : "149.05",
      "ask" : "153.15",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "142.93",
      "bid" : "144.30",
      "ask" : "148.35",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "150.50",
      "bid" : "139.10",
      "ask" : "142.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "134.20",
      "ask" : "137.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "129.50",
      "ask" : "133.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "124.35",
      "ask" : "128.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "119.45",
      "ask" : "122.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "114.55",
      "ask" : "118.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "110.05",
      "ask" : "114.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "98.55",
      "bid" : "105.20",
      "ask" : "109.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "205.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "100.05",
      "ask" : "103.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "106.00",
      "bid" : "95.30",
      "ask" : "98.85",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "215.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "90.90",
      "ask" : "94.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "86.20",
      "ask" : "89.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "225.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "62.30",
      "bid" : "81.60",
      "ask" : "85.45",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "87.10",
      "bid" : "76.80",
      "ask" : "80.35",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "235.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "85.15",
      "bid" : "72.60",
      "ask" : "76.40",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "78.20",
      "bid" : "68.25",
      "ask" : "71.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "245.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "60.93",
      "bid" : "64.00",
      "ask" : "67.25",
      "volume" : "1",
      "openInt" : "3.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "52.25",
      "bid" : "59.65",
      "ask" : "63.05",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "255.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "65.80",
      "bid" : "55.85",
      "ask" : "59.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "41.20",
      "bid" : "51.85",
      "ask" : "55.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "265.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "43.25",
      "bid" : "48.20",
      "ask" : "51.30",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "37.80",
      "bid" : "44.40",
      "ask" : "47.80",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "275.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "29.89",
      "bid" : "40.65",
      "ask" : "44.15",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "37.55",
      "ask" : "40.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "285.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "34.45",
      "bid" : "34.70",
      "ask" : "37.70",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "31.40",
      "ask" : "34.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "295.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "27.40",
      "bid" : "28.80",
      "ask" : "31.90",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "30.65",
      "bid" : "26.25",
      "ask" : "29.30",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "305.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "25.10",
      "bid" : "23.15",
      "ask" : "26.85",
      "volume" : "6",
      "openInt" : "10.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "17.20",
      "bid" : "21.80",
      "ask" : "24.60",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "315.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "21.50",
      "bid" : "19.70",
      "ask" : "22.45",
      "volume" : "1",
      "openInt" : "14.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "19.90",
      "bid" : "17.85",
      "ask" : "20.50",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "325.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "13.05",
      "bid" : "16.00",
      "ask" : "18.70",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "14.20",
      "ask" : "16.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "335.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "9.70",
      "bid" : "12.60",
      "ask" : "15.45",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "9.53",
      "bid" : "11.10",
      "ask" : "13.90",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "345.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "10.68",
      "bid" : "9.80",
      "ask" : "11.80",
      "volume" : "1",
      "openInt" : "12.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "10.05",
      "bid" : "8.40",
      "ask" : "11.15",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "355.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "8.32",
      "bid" : "7.25",
      "ask" : "10.05",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "5.90",
      "bid" : "6.20",
      "ask" : "9.10",
      "volume" : "48",
      "openInt" : "12.0",
      "strikeString" : "365.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "5.60",
      "bid" : "5.25",
      "ask" : "8.35",
      "volume" : "5",
      "openInt" : "7.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "5.70",
      "bid" : "4.65",
      "ask" : "6.75",
      "volume" : "17",
      "openInt" : "4.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "3.22",
      "bid" : "2.45",
      "ask" : "5.60",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "2.70",
      "bid" : "1.49",
      "ask" : "4.20",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.73",
      "ask" : "4.10",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "155.50",
      "bid" : "224.40",
      "ask" : "228.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "85.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "171.60",
      "bid" : "219.40",
      "ask" : "223.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "90.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "225.85",
      "bid" : "214.35",
      "ask" : "218.35",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "95.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "168.00",
      "bid" : "209.65",
      "ask" : "213.60",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "100.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "162.62",
      "bid" : "204.65",
      "ask" : "208.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "105.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "106.87",
      "bid" : "199.70",
      "ask" : "203.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "110.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "194.85",
      "ask" : "198.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "115.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "77.75",
      "bid" : "190.00",
      "ask" : "193.80",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "120.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "131.43",
      "bid" : "185.10",
      "ask" : "188.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "125.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "152.75",
      "bid" : "180.25",
      "ask" : "183.50",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "130.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "167.50",
      "bid" : "175.35",
      "ask" : "178.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "135.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "178.55",
      "bid" : "170.55",
      "ask" : "174.40",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "140.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "138.00",
      "bid" : "165.75",
      "ask" : "169.60",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "145.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "118.79",
      "bid" : "161.00",
      "ask" : "165.00",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "150.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "169.77",
      "bid" : "156.05",
      "ask" : "159.65",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "155.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "148.00",
      "bid" : "151.50",
      "ask" : "154.80",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "160.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "131.70",
      "bid" : "146.55",
      "ask" : "149.90",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "165.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "138.50",
      "bid" : "142.30",
      "ask" : "145.45",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "170.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "131.50",
      "bid" : "137.30",
      "ask" : "140.65",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "175.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "147.68",
      "bid" : "132.70",
      "ask" : "136.05",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "180.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "118.87",
      "bid" : "128.05",
      "ask" : "131.45",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "185.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "94.90",
      "bid" : "123.60",
      "ask" : "127.05",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "190.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "99.40",
      "bid" : "119.20",
      "ask" : "122.60",
      "volume" : "0",
      "openInt" : "68.0",
      "strikeString" : "195.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "107.84",
      "bid" : "115.20",
      "ask" : "118.15",
      "volume" : "0",
      "openInt" : "78.0",
      "strikeString" : "200.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "107.83",
      "bid" : "106.35",
      "ask" : "109.55",
      "volume" : "4",
      "openInt" : "54.0",
      "strikeString" : "210.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "94.50",
      "bid" : "97.95",
      "ask" : "101.15",
      "volume" : "0",
      "openInt" : "37.0",
      "strikeString" : "220.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "89.26",
      "bid" : "90.25",
      "ask" : "93.20",
      "volume" : "0",
      "openInt" : "65.0",
      "strikeString" : "230.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "54.75",
      "bid" : "82.30",
      "ask" : "85.50",
      "volume" : "0",
      "openInt" : "263.0",
      "strikeString" : "240.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "76.71",
      "bid" : "75.30",
      "ask" : "78.25",
      "volume" : "2",
      "openInt" : "126.0",
      "strikeString" : "250.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "70.58",
      "bid" : "68.40",
      "ask" : "71.30",
      "volume" : "3",
      "openInt" : "288.0",
      "strikeString" : "260.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "63.00",
      "bid" : "62.00",
      "ask" : "64.95",
      "volume" : "0",
      "openInt" : "65.0",
      "strikeString" : "270.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "53.21",
      "bid" : "56.05",
      "ask" : "58.90",
      "volume" : "0",
      "openInt" : "150.0",
      "strikeString" : "280.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "50.00",
      "bid" : "50.65",
      "ask" : "53.40",
      "volume" : "1",
      "openInt" : "365.0",
      "strikeString" : "290.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "39.00",
      "bid" : "45.40",
      "ask" : "48.15",
      "volume" : "3",
      "openInt" : "814.0",
      "strikeString" : "300.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "42.78",
      "bid" : "40.80",
      "ask" : "43.60",
      "volume" : "5",
      "openInt" : "274.0",
      "strikeString" : "310.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "37.00",
      "bid" : "36.45",
      "ask" : "38.70",
      "volume" : "1",
      "openInt" : "187.0",
      "strikeString" : "320.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "33.68",
      "bid" : "32.75",
      "ask" : "33.85",
      "volume" : "8",
      "openInt" : "181.0",
      "strikeString" : "330.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "24.70",
      "bid" : "28.95",
      "ask" : "31.85",
      "volume" : "1",
      "openInt" : "496.0",
      "strikeString" : "340.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "27.25",
      "bid" : "25.90",
      "ask" : "27.15",
      "volume" : "4",
      "openInt" : "355.0",
      "strikeString" : "350.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "23.92",
      "bid" : "22.75",
      "ask" : "25.10",
      "volume" : "2",
      "openInt" : "171.0",
      "strikeString" : "360.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "20.00",
      "bid" : "20.05",
      "ask" : "22.85",
      "volume" : "0",
      "openInt" : "248.0",
      "strikeString" : "370.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "18.97",
      "bid" : "17.65",
      "ask" : "20.30",
      "volume" : "2",
      "openInt" : "27.0",
      "strikeString" : "380.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "15.50",
      "bid" : "16.45",
      "ask" : "17.65",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "390.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "14.50",
      "bid" : "14.60",
      "ask" : "15.90",
      "volume" : "2",
      "openInt" : "328.0",
      "strikeString" : "400.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "11.20",
      "bid" : "11.90",
      "ask" : "14.75",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "410.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "11.20",
      "bid" : "10.30",
      "ask" : "13.10",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "420.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "9.25",
      "bid" : "9.00",
      "ask" : "11.85",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "430.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "8.00",
      "bid" : "7.70",
      "ask" : "10.40",
      "volume" : "0",
      "openInt" : "49.0",
      "strikeString" : "440.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "6.70",
      "ask" : "9.20",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "224.75",
      "ask" : "228.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "85.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "136.08",
      "bid" : "219.70",
      "ask" : "223.10",
      "volume" : "0",
      "openInt" : "23.0",
      "strikeString" : "90.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "104.07",
      "bid" : "214.80",
      "ask" : "218.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "95.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "205.00",
      "bid" : "209.95",
      "ask" : "213.35",
      "volume" : "0",
      "openInt" : "28.0",
      "strikeString" : "100.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "167.80",
      "bid" : "205.20",
      "ask" : "209.20",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "105.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "163.20",
      "bid" : "200.25",
      "ask" : "203.60",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "110.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "126.88",
      "bid" : "195.40",
      "ask" : "198.75",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "115.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "132.30",
      "bid" : "190.60",
      "ask" : "194.00",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "120.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "81.70",
      "bid" : "185.75",
      "ask" : "189.15",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "125.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "102.90",
      "bid" : "180.95",
      "ask" : "184.30",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "130.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "99.10",
      "bid" : "176.15",
      "ask" : "179.55",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "135.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "122.10",
      "bid" : "171.35",
      "ask" : "174.75",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "140.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "117.86",
      "bid" : "166.60",
      "ask" : "170.05",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "145.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "109.55",
      "bid" : "161.85",
      "ask" : "164.75",
      "volume" : "0",
      "openInt" : "23.0",
      "strikeString" : "150.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "162.35",
      "bid" : "157.50",
      "ask" : "160.75",
      "volume" : "0",
      "openInt" : "23.0",
      "strikeString" : "155.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "148.00",
      "bid" : "152.65",
      "ask" : "156.10",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "160.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "76.80",
      "bid" : "147.90",
      "ask" : "151.35",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "165.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "133.95",
      "bid" : "143.85",
      "ask" : "146.95",
      "volume" : "0",
      "openInt" : "49.0",
      "strikeString" : "170.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "130.00",
      "bid" : "138.75",
      "ask" : "142.20",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "175.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "149.51",
      "bid" : "135.15",
      "ask" : "137.95",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "180.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "126.50",
      "bid" : "130.10",
      "ask" : "133.45",
      "volume" : "0",
      "openInt" : "34.0",
      "strikeString" : "185.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "87.00",
      "bid" : "125.65",
      "ask" : "129.20",
      "volume" : "0",
      "openInt" : "38.0",
      "strikeString" : "190.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "99.01",
      "bid" : "121.60",
      "ask" : "124.55",
      "volume" : "0",
      "openInt" : "44.0",
      "strikeString" : "195.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "112.00",
      "bid" : "117.20",
      "ask" : "120.60",
      "volume" : "0",
      "openInt" : "781.0",
      "strikeString" : "200.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "109.62",
      "bid" : "109.25",
      "ask" : "112.30",
      "volume" : "0",
      "openInt" : "112.0",
      "strikeString" : "210.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "95.80",
      "bid" : "100.55",
      "ask" : "104.00",
      "volume" : "0",
      "openInt" : "93.0",
      "strikeString" : "220.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "105.60",
      "bid" : "93.05",
      "ask" : "96.20",
      "volume" : "0",
      "openInt" : "94.0",
      "strikeString" : "230.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "81.00",
      "bid" : "85.75",
      "ask" : "89.25",
      "volume" : "1",
      "openInt" : "43.0",
      "strikeString" : "240.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "75.00",
      "bid" : "79.10",
      "ask" : "81.65",
      "volume" : "0",
      "openInt" : "287.0",
      "strikeString" : "250.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "73.38",
      "bid" : "72.50",
      "ask" : "74.90",
      "volume" : "0",
      "openInt" : "132.0",
      "strikeString" : "260.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "67.66",
      "bid" : "66.30",
      "ask" : "69.30",
      "volume" : "0",
      "openInt" : "65.0",
      "strikeString" : "270.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "60.00",
      "bid" : "60.55",
      "ask" : "63.40",
      "volume" : "1",
      "openInt" : "90.0",
      "strikeString" : "280.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "57.70",
      "bid" : "54.95",
      "ask" : "57.55",
      "volume" : "6",
      "openInt" : "630.0",
      "strikeString" : "290.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "43.90",
      "bid" : "49.95",
      "ask" : "53.00",
      "volume" : "1",
      "openInt" : "553.0",
      "strikeString" : "300.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "40.83",
      "bid" : "45.30",
      "ask" : "48.10",
      "volume" : "4",
      "openInt" : "31.0",
      "strikeString" : "310.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "51.18",
      "bid" : "40.95",
      "ask" : "43.90",
      "volume" : "0",
      "openInt" : "535.0",
      "strikeString" : "320.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "36.10",
      "bid" : "36.95",
      "ask" : "39.85",
      "volume" : "0",
      "openInt" : "73.0",
      "strikeString" : "330.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "31.35",
      "bid" : "33.55",
      "ask" : "35.65",
      "volume" : "7",
      "openInt" : "305.0",
      "strikeString" : "340.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "31.58",
      "bid" : "30.15",
      "ask" : "32.80",
      "volume" : "1",
      "openInt" : "80.0",
      "strikeString" : "350.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "25.00",
      "bid" : "27.00",
      "ask" : "29.55",
      "volume" : "0",
      "openInt" : "135.0",
      "strikeString" : "360.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "25.40",
      "bid" : "24.10",
      "ask" : "26.75",
      "volume" : "0",
      "openInt" : "60.0",
      "strikeString" : "370.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "20.40",
      "bid" : "21.50",
      "ask" : "24.25",
      "volume" : "0",
      "openInt" : "246.0",
      "strikeString" : "380.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "19.30",
      "bid" : "19.05",
      "ask" : "22.00",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "390.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "18.35",
      "bid" : "17.15",
      "ask" : "19.85",
      "volume" : "0",
      "openInt" : "115.0",
      "strikeString" : "400.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "16.65",
      "bid" : "15.15",
      "ask" : "17.95",
      "volume" : "0",
      "openInt" : "74.0",
      "strikeString" : "410.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "17.24",
      "bid" : "13.50",
      "ask" : "16.25",
      "volume" : "0",
      "openInt" : "35.0",
      "strikeString" : "420.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "18.49",
      "bid" : "12.80",
      "ask" : "14.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "430.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "11.40",
      "bid" : "10.85",
      "ask" : "13.35",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "440.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "11.20",
      "bid" : "10.50",
      "ask" : "11.70",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "211.00",
      "bid" : "268.75",
      "ask" : "272.35",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "40.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "245.55",
      "bid" : "266.70",
      "ask" : "270.80",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "42.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "228.26",
      "bid" : "264.25",
      "ask" : "268.25",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "45.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "160.75",
      "bid" : "261.80",
      "ask" : "265.65",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "47.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "148.36",
      "bid" : "259.30",
      "ask" : "263.25",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "50.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "266.90",
      "bid" : "254.45",
      "ask" : "258.50",
      "volume" : "0",
      "openInt" : "55.0",
      "strikeString" : "55.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "202.91",
      "bid" : "249.60",
      "ask" : "253.45",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "60.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "179.78",
      "bid" : "244.45",
      "ask" : "248.55",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "65.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "229.00",
      "bid" : "239.80",
      "ask" : "243.65",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "70.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "140.80",
      "bid" : "237.15",
      "ask" : "240.60",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "72.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "119.00",
      "bid" : "234.85",
      "ask" : "238.75",
      "volume" : "0",
      "openInt" : "100.0",
      "strikeString" : "75.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "135.50",
      "bid" : "232.45",
      "ask" : "236.50",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "77.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "144.70",
      "bid" : "229.90",
      "ask" : "233.30",
      "volume" : "0",
      "openInt" : "141.0",
      "strikeString" : "80.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "128.70",
      "bid" : "227.45",
      "ask" : "230.90",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "82.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "119.86",
      "bid" : "225.25",
      "ask" : "229.05",
      "volume" : "0",
      "openInt" : "111.0",
      "strikeString" : "85.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "113.15",
      "bid" : "222.60",
      "ask" : "226.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "87.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "191.85",
      "bid" : "220.20",
      "ask" : "223.65",
      "volume" : "0",
      "openInt" : "77.0",
      "strikeString" : "90.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "182.20",
      "bid" : "217.85",
      "ask" : "221.75",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "92.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "177.88",
      "bid" : "215.40",
      "ask" : "218.90",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "95.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "118.45",
      "bid" : "212.95",
      "ask" : "216.50",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "97.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "210.00",
      "bid" : "210.65",
      "ask" : "214.55",
      "volume" : "0",
      "openInt" : "242.0",
      "strikeString" : "100.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "168.59",
      "bid" : "205.80",
      "ask" : "209.70",
      "volume" : "0",
      "openInt" : "53.0",
      "strikeString" : "105.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "172.05",
      "bid" : "200.95",
      "ask" : "204.35",
      "volume" : "0",
      "openInt" : "240.0",
      "strikeString" : "110.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "171.42",
      "bid" : "196.20",
      "ask" : "200.20",
      "volume" : "0",
      "openInt" : "1735.0",
      "strikeString" : "115.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "174.28",
      "bid" : "191.40",
      "ask" : "195.30",
      "volume" : "0",
      "openInt" : "161.0",
      "strikeString" : "120.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "166.33",
      "bid" : "186.65",
      "ask" : "190.70",
      "volume" : "0",
      "openInt" : "570.0",
      "strikeString" : "125.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "180.90",
      "bid" : "181.80",
      "ask" : "185.20",
      "volume" : "0",
      "openInt" : "133.0",
      "strikeString" : "130.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "126.62",
      "bid" : "177.15",
      "ask" : "181.05",
      "volume" : "0",
      "openInt" : "566.0",
      "strikeString" : "135.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "162.82",
      "bid" : "172.50",
      "ask" : "176.30",
      "volume" : "0",
      "openInt" : "276.0",
      "strikeString" : "140.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "96.67",
      "bid" : "167.65",
      "ask" : "171.10",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "145.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "156.52",
      "bid" : "163.00",
      "ask" : "166.15",
      "volume" : "0",
      "openInt" : "445.0",
      "strikeString" : "150.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "122.80",
      "bid" : "158.90",
      "ask" : "162.20",
      "volume" : "0",
      "openInt" : "144.0",
      "strikeString" : "155.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "158.00",
      "bid" : "154.20",
      "ask" : "157.65",
      "volume" : "1",
      "openInt" : "291.0",
      "strikeString" : "160.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "140.85",
      "bid" : "149.60",
      "ask" : "153.55",
      "volume" : "0",
      "openInt" : "995.0",
      "strikeString" : "165.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "136.04",
      "bid" : "145.05",
      "ask" : "148.55",
      "volume" : "0",
      "openInt" : "211.0",
      "strikeString" : "170.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "152.18",
      "bid" : "140.75",
      "ask" : "143.90",
      "volume" : "0",
      "openInt" : "565.0",
      "strikeString" : "175.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "132.53",
      "bid" : "136.10",
      "ask" : "139.45",
      "volume" : "0",
      "openInt" : "125.0",
      "strikeString" : "180.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "110.50",
      "bid" : "132.05",
      "ask" : "135.80",
      "volume" : "0",
      "openInt" : "103.0",
      "strikeString" : "185.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "139.50",
      "bid" : "127.85",
      "ask" : "131.00",
      "volume" : "0",
      "openInt" : "115.0",
      "strikeString" : "190.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "129.30",
      "bid" : "123.80",
      "ask" : "127.10",
      "volume" : "0",
      "openInt" : "109.0",
      "strikeString" : "195.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "110.35",
      "bid" : "119.20",
      "ask" : "122.60",
      "volume" : "0",
      "openInt" : "514.0",
      "strikeString" : "200.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "115.45",
      "bid" : "111.60",
      "ask" : "114.40",
      "volume" : "4",
      "openInt" : "412.0",
      "strikeString" : "210.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "96.50",
      "bid" : "103.35",
      "ask" : "106.70",
      "volume" : "2",
      "openInt" : "165.0",
      "strikeString" : "220.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "98.63",
      "bid" : "95.90",
      "ask" : "99.20",
      "volume" : "1",
      "openInt" : "609.0",
      "strikeString" : "230.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "90.00",
      "bid" : "88.95",
      "ask" : "92.05",
      "volume" : "1",
      "openInt" : "1620.0",
      "strikeString" : "240.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "78.43",
      "bid" : "82.10",
      "ask" : "85.20",
      "volume" : "0",
      "openInt" : "977.0",
      "strikeString" : "250.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "79.20",
      "bid" : "75.85",
      "ask" : "78.95",
      "volume" : "30",
      "openInt" : "593.0",
      "strikeString" : "260.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "66.79",
      "bid" : "69.10",
      "ask" : "72.15",
      "volume" : "0",
      "openInt" : "717.0",
      "strikeString" : "270.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "63.03",
      "bid" : "63.45",
      "ask" : "66.80",
      "volume" : "0",
      "openInt" : "432.0",
      "strikeString" : "280.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "62.00",
      "bid" : "58.65",
      "ask" : "61.50",
      "volume" : "2",
      "openInt" : "1977.0",
      "strikeString" : "290.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "55.15",
      "bid" : "53.75",
      "ask" : "56.55",
      "volume" : "7",
      "openInt" : "430.0",
      "strikeString" : "300.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "50.50",
      "bid" : "49.10",
      "ask" : "51.75",
      "volume" : "3",
      "openInt" : "996.0",
      "strikeString" : "310.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "45.65",
      "bid" : "44.85",
      "ask" : "47.55",
      "volume" : "4",
      "openInt" : "344.0",
      "strikeString" : "320.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "42.69",
      "bid" : "40.80",
      "ask" : "43.70",
      "volume" : "0",
      "openInt" : "519.0",
      "strikeString" : "330.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "35.75",
      "bid" : "37.05",
      "ask" : "39.60",
      "volume" : "0",
      "openInt" : "92.0",
      "strikeString" : "340.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "35.70",
      "bid" : "33.65",
      "ask" : "34.60",
      "volume" : "4",
      "openInt" : "378.0",
      "strikeString" : "350.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "31.00",
      "bid" : "30.40",
      "ask" : "31.80",
      "volume" : "0",
      "openInt" : "315.0",
      "strikeString" : "360.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "29.30",
      "bid" : "27.85",
      "ask" : "30.15",
      "volume" : "9",
      "openInt" : "171.0",
      "strikeString" : "370.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "26.06",
      "bid" : "25.00",
      "ask" : "26.05",
      "volume" : "89",
      "openInt" : "1004.0",
      "strikeString" : "380.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "31.16",
      "bid" : "22.70",
      "ask" : "25.80",
      "volume" : "0",
      "openInt" : "58.0",
      "strikeString" : "390.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "21.00",
      "bid" : "20.55",
      "ask" : "23.40",
      "volume" : "0",
      "openInt" : "135.0",
      "strikeString" : "400.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "19.08",
      "bid" : "19.00",
      "ask" : "21.05",
      "volume" : "2",
      "openInt" : "56.0",
      "strikeString" : "410.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "18.60",
      "bid" : "16.60",
      "ask" : "19.45",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "420.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "16.48",
      "bid" : "15.00",
      "ask" : "17.60",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "430.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "14.30",
      "bid" : "13.50",
      "ask" : "16.10",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "440.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "13.80",
      "bid" : "13.05",
      "ask" : "14.70",
      "volume" : "21",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : null,
      "bid" : "201.90",
      "ask" : "205.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "110.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "186.24",
      "bid" : "197.15",
      "ask" : "200.35",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "115.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "192.45",
      "ask" : "196.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "120.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "187.80",
      "ask" : "191.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "125.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "183.20",
      "ask" : "186.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "130.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "178.60",
      "ask" : "182.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "135.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "187.62",
      "bid" : "174.05",
      "ask" : "177.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "140.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "169.50",
      "ask" : "173.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "145.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "165.00",
      "ask" : "168.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "160.55",
      "ask" : "164.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "136.61",
      "bid" : "156.30",
      "ask" : "160.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "160.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "165.99",
      "bid" : "151.85",
      "ask" : "155.30",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "165.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "146.25",
      "bid" : "147.60",
      "ask" : "150.95",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "170.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "141.75",
      "bid" : "143.40",
      "ask" : "146.60",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "175.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "139.30",
      "ask" : "142.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "88.25",
      "bid" : "134.95",
      "ask" : "138.40",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "185.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "131.10",
      "ask" : "134.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "118.92",
      "bid" : "126.55",
      "ask" : "130.15",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "195.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "129.50",
      "bid" : "122.90",
      "ask" : "126.20",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "200.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "73.80",
      "bid" : "115.50",
      "ask" : "118.55",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "210.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "104.03",
      "bid" : "108.30",
      "ask" : "111.45",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "220.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "97.31",
      "bid" : "101.45",
      "ask" : "104.50",
      "volume" : "1",
      "openInt" : "30.0",
      "strikeString" : "230.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "94.65",
      "ask" : "97.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "240.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "77.52",
      "bid" : "88.05",
      "ask" : "91.15",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "250.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "83.88",
      "bid" : "82.15",
      "ask" : "85.15",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "260.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "77.07",
      "bid" : "76.30",
      "ask" : "79.45",
      "volume" : "1",
      "openInt" : "30.0",
      "strikeString" : "270.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "71.76",
      "bid" : "71.15",
      "ask" : "74.10",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "280.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "59.45",
      "bid" : "66.05",
      "ask" : "68.70",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "290.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "63.78",
      "bid" : "61.30",
      "ask" : "64.00",
      "volume" : "3",
      "openInt" : "230.0",
      "strikeString" : "300.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "55.95",
      "bid" : "56.70",
      "ask" : "59.40",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "310.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "42.84",
      "bid" : "52.40",
      "ask" : "54.90",
      "volume" : "0",
      "openInt" : "49.0",
      "strikeString" : "320.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "47.20",
      "bid" : "48.35",
      "ask" : "51.35",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "330.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "39.20",
      "bid" : "44.35",
      "ask" : "47.50",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "340.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "40.00",
      "bid" : "40.80",
      "ask" : "44.05",
      "volume" : "2",
      "openInt" : "3.0",
      "strikeString" : "350.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "36.67",
      "bid" : "38.15",
      "ask" : "41.05",
      "volume" : "3",
      "openInt" : "3.0",
      "strikeString" : "360.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "41.84",
      "bid" : "35.10",
      "ask" : "38.05",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "370.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "24.95",
      "bid" : "32.55",
      "ask" : "35.30",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "380.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "29.95",
      "ask" : "32.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "26.00",
      "bid" : "27.50",
      "ask" : "30.35",
      "volume" : "2",
      "openInt" : "8.0",
      "strikeString" : "400.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "26.86",
      "bid" : "25.45",
      "ask" : "28.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "410.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "23.10",
      "ask" : "25.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "21.50",
      "ask" : "24.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "22.00",
      "bid" : "19.50",
      "ask" : "22.55",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "440.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "18.00",
      "ask" : "20.70",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "92.20",
      "bid" : "226.10",
      "ask" : "230.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "85.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "155.97",
      "bid" : "221.35",
      "ask" : "225.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "90.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "170.05",
      "bid" : "216.60",
      "ask" : "220.50",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "95.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "183.00",
      "bid" : "211.90",
      "ask" : "215.80",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "100.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "148.63",
      "bid" : "207.10",
      "ask" : "210.40",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "105.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "157.00",
      "bid" : "202.40",
      "ask" : "206.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "110.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "152.70",
      "bid" : "197.85",
      "ask" : "201.75",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "115.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "190.30",
      "bid" : "193.10",
      "ask" : "196.50",
      "volume" : "0",
      "openInt" : "301.0",
      "strikeString" : "120.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "110.65",
      "bid" : "188.75",
      "ask" : "192.65",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "125.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "156.94",
      "bid" : "183.90",
      "ask" : "187.40",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "130.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "146.80",
      "bid" : "179.55",
      "ask" : "183.50",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "135.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "114.00",
      "bid" : "175.10",
      "ask" : "179.05",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "140.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "75.43",
      "bid" : "170.70",
      "ask" : "174.55",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "145.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "141.70",
      "bid" : "166.30",
      "ask" : "170.10",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "150.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "128.45",
      "bid" : "161.70",
      "ask" : "165.25",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "155.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "138.41",
      "bid" : "157.35",
      "ask" : "160.95",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "160.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "145.50",
      "bid" : "153.55",
      "ask" : "157.25",
      "volume" : "1",
      "openInt" : "19.0",
      "strikeString" : "165.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "129.39",
      "bid" : "148.90",
      "ask" : "152.60",
      "volume" : "0",
      "openInt" : "131.0",
      "strikeString" : "170.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "136.69",
      "bid" : "145.05",
      "ask" : "148.65",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "175.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "146.83",
      "bid" : "140.75",
      "ask" : "144.30",
      "volume" : "0",
      "openInt" : "54.0",
      "strikeString" : "180.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "95.00",
      "bid" : "137.15",
      "ask" : "140.30",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "185.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "124.05",
      "bid" : "133.20",
      "ask" : "136.45",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "190.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "102.30",
      "bid" : "129.10",
      "ask" : "132.40",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "195.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "108.14",
      "bid" : "125.60",
      "ask" : "128.80",
      "volume" : "0",
      "openInt" : "163.0",
      "strikeString" : "200.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "123.83",
      "bid" : "118.25",
      "ask" : "121.00",
      "volume" : "0",
      "openInt" : "41.0",
      "strikeString" : "210.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "91.40",
      "bid" : "111.10",
      "ask" : "114.60",
      "volume" : "0",
      "openInt" : "108.0",
      "strikeString" : "220.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "105.90",
      "bid" : "104.35",
      "ask" : "107.50",
      "volume" : "0",
      "openInt" : "22.0",
      "strikeString" : "230.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "90.97",
      "bid" : "97.80",
      "ask" : "100.85",
      "volume" : "1",
      "openInt" : "43.0",
      "strikeString" : "240.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "92.55",
      "bid" : "91.30",
      "ask" : "94.50",
      "volume" : "0",
      "openInt" : "96.0",
      "strikeString" : "250.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "95.93",
      "bid" : "85.65",
      "ask" : "88.60",
      "volume" : "0",
      "openInt" : "87.0",
      "strikeString" : "260.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "76.60",
      "bid" : "79.35",
      "ask" : "83.00",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "270.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "77.35",
      "bid" : "74.75",
      "ask" : "77.70",
      "volume" : "0",
      "openInt" : "45.0",
      "strikeString" : "280.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "64.45",
      "bid" : "69.60",
      "ask" : "72.70",
      "volume" : "4",
      "openInt" : "58.0",
      "strikeString" : "290.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "63.65",
      "bid" : "65.00",
      "ask" : "67.90",
      "volume" : "0",
      "openInt" : "72.0",
      "strikeString" : "300.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "61.25",
      "bid" : "60.55",
      "ask" : "63.45",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "310.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "58.50",
      "bid" : "56.25",
      "ask" : "59.25",
      "volume" : "38",
      "openInt" : "47.0",
      "strikeString" : "320.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "50.22",
      "bid" : "52.40",
      "ask" : "55.35",
      "volume" : "0",
      "openInt" : "133.0",
      "strikeString" : "330.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "46.59",
      "bid" : "48.25",
      "ask" : "51.50",
      "volume" : "0",
      "openInt" : "83.0",
      "strikeString" : "340.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "45.00",
      "bid" : "45.15",
      "ask" : "48.15",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "350.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "43.30",
      "bid" : "42.00",
      "ask" : "44.95",
      "volume" : "0",
      "openInt" : "86.0",
      "strikeString" : "360.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "48.71",
      "bid" : "39.10",
      "ask" : "41.65",
      "volume" : "0",
      "openInt" : "100.0",
      "strikeString" : "370.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "34.90",
      "bid" : "36.35",
      "ask" : "38.80",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "380.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "18.80",
      "bid" : "33.55",
      "ask" : "36.40",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "390.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "30.80",
      "bid" : "31.20",
      "ask" : "33.95",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "400.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "30.95",
      "bid" : "28.80",
      "ask" : "31.50",
      "volume" : "0",
      "openInt" : "56.0",
      "strikeString" : "410.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "29.20",
      "bid" : "26.60",
      "ask" : "29.60",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "420.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "25.35",
      "bid" : "24.80",
      "ask" : "27.50",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "430.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "20.63",
      "bid" : "23.00",
      "ask" : "25.80",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "440.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "21.35",
      "ask" : "24.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "87.95",
      "bid" : "227.60",
      "ask" : "231.75",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "85.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "115.56",
      "bid" : "223.00",
      "ask" : "227.40",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "90.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "139.92",
      "bid" : "218.50",
      "ask" : "222.60",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "95.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "110.00",
      "bid" : "214.05",
      "ask" : "218.10",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "100.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "142.14",
      "bid" : "209.20",
      "ask" : "213.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "105.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "207.10",
      "bid" : "204.75",
      "ask" : "208.55",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "110.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "92.88",
      "bid" : "200.50",
      "ask" : "204.50",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "115.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "118.08",
      "bid" : "196.50",
      "ask" : "200.25",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "120.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "181.62",
      "bid" : "191.35",
      "ask" : "195.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "125.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "113.00",
      "bid" : "187.50",
      "ask" : "191.70",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "130.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "154.00",
      "bid" : "183.50",
      "ask" : "187.10",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "135.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "131.14",
      "bid" : "179.00",
      "ask" : "183.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "140.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "146.38",
      "bid" : "174.55",
      "ask" : "178.50",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "145.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "141.18",
      "bid" : "171.00",
      "ask" : "175.00",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "150.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "132.75",
      "bid" : "167.00",
      "ask" : "171.00",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "155.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "106.25",
      "bid" : "163.00",
      "ask" : "166.50",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "160.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "128.50",
      "bid" : "159.00",
      "ask" : "162.70",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "165.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "150.50",
      "bid" : "155.00",
      "ask" : "158.80",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "170.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "94.25",
      "bid" : "151.30",
      "ask" : "154.95",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "175.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "122.70",
      "bid" : "147.60",
      "ask" : "151.25",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "180.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "145.50",
      "bid" : "143.75",
      "ask" : "147.50",
      "volume" : "1",
      "openInt" : "38.0",
      "strikeString" : "185.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "113.25",
      "bid" : "140.30",
      "ask" : "143.85",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "190.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "119.10",
      "bid" : "136.50",
      "ask" : "140.35",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "195.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "129.16",
      "bid" : "133.10",
      "ask" : "136.85",
      "volume" : "0",
      "openInt" : "42.0",
      "strikeString" : "200.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "119.68",
      "bid" : "126.15",
      "ask" : "130.00",
      "volume" : "1",
      "openInt" : "29.0",
      "strikeString" : "210.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "119.75",
      "bid" : "119.60",
      "ask" : "123.40",
      "volume" : "0",
      "openInt" : "35.0",
      "strikeString" : "220.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "113.62",
      "bid" : "113.25",
      "ask" : "117.15",
      "volume" : "1",
      "openInt" : "44.0",
      "strikeString" : "230.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "108.45",
      "bid" : "107.15",
      "ask" : "111.15",
      "volume" : "0",
      "openInt" : "64.0",
      "strikeString" : "240.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "99.40",
      "bid" : "101.65",
      "ask" : "105.35",
      "volume" : "0",
      "openInt" : "108.0",
      "strikeString" : "250.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "95.95",
      "bid" : "96.10",
      "ask" : "99.85",
      "volume" : "0",
      "openInt" : "47.0",
      "strikeString" : "260.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "99.75",
      "bid" : "90.90",
      "ask" : "94.50",
      "volume" : "0",
      "openInt" : "43.0",
      "strikeString" : "270.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "82.21",
      "bid" : "86.15",
      "ask" : "89.50",
      "volume" : "0",
      "openInt" : "76.0",
      "strikeString" : "280.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "80.00",
      "bid" : "81.00",
      "ask" : "85.00",
      "volume" : "0",
      "openInt" : "1154.0",
      "strikeString" : "290.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "80.34",
      "bid" : "77.05",
      "ask" : "80.50",
      "volume" : "7",
      "openInt" : "169.0",
      "strikeString" : "300.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "70.17",
      "bid" : "72.70",
      "ask" : "76.00",
      "volume" : "1",
      "openInt" : "63.0",
      "strikeString" : "310.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "64.05",
      "bid" : "68.60",
      "ask" : "72.00",
      "volume" : "1",
      "openInt" : "210.0",
      "strikeString" : "320.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "63.30",
      "bid" : "64.50",
      "ask" : "68.30",
      "volume" : "0",
      "openInt" : "177.0",
      "strikeString" : "330.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "59.75",
      "bid" : "60.75",
      "ask" : "64.50",
      "volume" : "0",
      "openInt" : "373.0",
      "strikeString" : "340.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "56.15",
      "bid" : "57.30",
      "ask" : "61.00",
      "volume" : "0",
      "openInt" : "53.0",
      "strikeString" : "350.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "67.72",
      "bid" : "53.85",
      "ask" : "57.95",
      "volume" : "0",
      "openInt" : "79.0",
      "strikeString" : "360.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "52.55",
      "bid" : "50.80",
      "ask" : "54.85",
      "volume" : "3",
      "openInt" : "101.0",
      "strikeString" : "370.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "49.75",
      "bid" : "47.85",
      "ask" : "50.75",
      "volume" : "3",
      "openInt" : "166.0",
      "strikeString" : "380.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "45.50",
      "bid" : "45.15",
      "ask" : "49.15",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "390.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "41.45",
      "bid" : "42.30",
      "ask" : "46.50",
      "volume" : "0",
      "openInt" : "123.0",
      "strikeString" : "400.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "41.90",
      "bid" : "40.25",
      "ask" : "43.90",
      "volume" : "4",
      "openInt" : "191.0",
      "strikeString" : "410.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "37.30",
      "bid" : "37.35",
      "ask" : "41.75",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "420.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "35.50",
      "bid" : "35.65",
      "ask" : "39.50",
      "volume" : "0",
      "openInt" : "141.0",
      "strikeString" : "430.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "35.25",
      "bid" : "33.85",
      "ask" : "36.95",
      "volume" : "1",
      "openInt" : "314.0",
      "strikeString" : "440.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "31.85",
      "ask" : "35.45",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "227.20",
      "bid" : "228.00",
      "ask" : "233.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "85.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "225.00",
      "ask" : "229.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "90.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "163.00",
      "bid" : "220.55",
      "ask" : "225.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "95.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "133.75",
      "bid" : "216.00",
      "ask" : "220.50",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "100.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "138.83",
      "bid" : "211.95",
      "ask" : "216.00",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "105.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "207.90",
      "ask" : "212.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "110.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "116.18",
      "bid" : "203.50",
      "ask" : "207.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "115.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "199.07",
      "bid" : "199.00",
      "ask" : "203.00",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "120.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "190.00",
      "bid" : "195.00",
      "ask" : "199.50",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "125.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "193.50",
      "bid" : "191.80",
      "ask" : "195.50",
      "volume" : "1",
      "openInt" : "10.0",
      "strikeString" : "130.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "187.50",
      "ask" : "191.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "159.00",
      "bid" : "183.50",
      "ask" : "187.50",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "152.50",
      "bid" : "179.00",
      "ask" : "183.25",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "92.37",
      "bid" : "175.50",
      "ask" : "179.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "88.96",
      "bid" : "172.00",
      "ask" : "176.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "142.00",
      "bid" : "168.00",
      "ask" : "172.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "146.75",
      "bid" : "164.50",
      "ask" : "168.95",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "160.00",
      "bid" : "161.00",
      "ask" : "165.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "125.00",
      "bid" : "157.50",
      "ask" : "161.50",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "109.29",
      "bid" : "153.65",
      "ask" : "158.00",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "130.36",
      "bid" : "150.50",
      "ask" : "154.50",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "68.50",
      "bid" : "147.00",
      "ask" : "151.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "69.92",
      "bid" : "144.20",
      "ask" : "148.00",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "115.44",
      "bid" : "140.50",
      "ask" : "144.50",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "117.00",
      "bid" : "134.00",
      "ask" : "138.00",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "106.46",
      "bid" : "128.00",
      "ask" : "132.00",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "82.84",
      "bid" : "122.00",
      "ask" : "126.50",
      "volume" : "0",
      "openInt" : "38.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "110.55",
      "bid" : "116.60",
      "ask" : "120.50",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "98.70",
      "bid" : "111.00",
      "ask" : "115.00",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "106.74",
      "bid" : "106.25",
      "ask" : "110.00",
      "volume" : "1",
      "openInt" : "19.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "98.50",
      "bid" : "100.90",
      "ask" : "105.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "111.13",
      "bid" : "96.00",
      "ask" : "100.50",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "81.36",
      "bid" : "92.00",
      "ask" : "96.00",
      "volume" : "0",
      "openInt" : "42.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "83.91",
      "bid" : "87.70",
      "ask" : "91.50",
      "volume" : "0",
      "openInt" : "316.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "83.40",
      "bid" : "83.25",
      "ask" : "87.00",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "78.60",
      "bid" : "79.45",
      "ask" : "83.00",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "74.15",
      "bid" : "75.80",
      "ask" : "79.50",
      "volume" : "0",
      "openInt" : "549.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "75.45",
      "bid" : "71.50",
      "ask" : "75.50",
      "volume" : "11",
      "openInt" : "11.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "81.94",
      "bid" : "68.00",
      "ask" : "72.50",
      "volume" : "0",
      "openInt" : "150.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "58.91",
      "bid" : "64.50",
      "ask" : "69.00",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "55.81",
      "bid" : "61.50",
      "ask" : "66.00",
      "volume" : "0",
      "openInt" : "84.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "49.25",
      "bid" : "58.50",
      "ask" : "63.00",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "58.04",
      "bid" : "56.30",
      "ask" : "60.00",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "54.20",
      "bid" : "53.50",
      "ask" : "57.50",
      "volume" : "2",
      "openInt" : "46.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "52.55",
      "bid" : "51.00",
      "ask" : "55.00",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "57.79",
      "bid" : "48.50",
      "ask" : "52.50",
      "volume" : "0",
      "openInt" : "45.0",
      "strikeString" : "420.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "44.75",
      "bid" : "45.85",
      "ask" : "50.00",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "430.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "46.01",
      "bid" : "44.00",
      "ask" : "48.00",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "440.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "41.95",
      "ask" : "45.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "218.00",
      "bid" : "231.50",
      "ask" : "236.00",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "85.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "206.66",
      "bid" : "228.00",
      "ask" : "232.00",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "90.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "199.11",
      "bid" : "223.60",
      "ask" : "228.00",
      "volume" : "0",
      "openInt" : "51.0",
      "strikeString" : "95.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "200.50",
      "bid" : "219.00",
      "ask" : "223.50",
      "volume" : "0",
      "openInt" : "45.0",
      "strikeString" : "100.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "174.00",
      "bid" : "215.00",
      "ask" : "219.50",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "105.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "208.75",
      "bid" : "212.00",
      "ask" : "216.00",
      "volume" : "0",
      "openInt" : "22.0",
      "strikeString" : "110.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "179.00",
      "bid" : "208.00",
      "ask" : "212.00",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "115.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "138.00",
      "bid" : "203.10",
      "ask" : "207.50",
      "volume" : "0",
      "openInt" : "34.0",
      "strikeString" : "120.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "200.35",
      "bid" : "200.00",
      "ask" : "204.00",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "125.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "209.33",
      "bid" : "196.50",
      "ask" : "200.50",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "130.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "93.97",
      "bid" : "193.00",
      "ask" : "197.00",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "135.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "182.12",
      "bid" : "189.50",
      "ask" : "193.00",
      "volume" : "0",
      "openInt" : "188.0",
      "strikeString" : "140.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "185.23",
      "bid" : "185.05",
      "ask" : "189.00",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "145.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "162.00",
      "bid" : "181.50",
      "ask" : "185.50",
      "volume" : "0",
      "openInt" : "48.0",
      "strikeString" : "150.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "134.50",
      "bid" : "178.50",
      "ask" : "182.50",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "155.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "179.00",
      "bid" : "175.00",
      "ask" : "178.50",
      "volume" : "2",
      "openInt" : "81.0",
      "strikeString" : "160.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "162.00",
      "bid" : "172.00",
      "ask" : "176.00",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "165.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "147.17",
      "bid" : "168.50",
      "ask" : "172.50",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "170.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "143.50",
      "bid" : "165.00",
      "ask" : "169.00",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "175.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "178.79",
      "bid" : "162.20",
      "ask" : "166.00",
      "volume" : "0",
      "openInt" : "43.0",
      "strikeString" : "180.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "159.68",
      "bid" : "158.45",
      "ask" : "162.00",
      "volume" : "0",
      "openInt" : "36.0",
      "strikeString" : "185.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "155.00",
      "bid" : "155.10",
      "ask" : "159.00",
      "volume" : "0",
      "openInt" : "50.0",
      "strikeString" : "190.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "136.22",
      "bid" : "152.00",
      "ask" : "156.00",
      "volume" : "0",
      "openInt" : "58.0",
      "strikeString" : "195.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "148.50",
      "bid" : "149.50",
      "ask" : "153.00",
      "volume" : "0",
      "openInt" : "435.0",
      "strikeString" : "200.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "143.50",
      "bid" : "143.50",
      "ask" : "147.50",
      "volume" : "1",
      "openInt" : "1338.0",
      "strikeString" : "210.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "134.10",
      "bid" : "138.00",
      "ask" : "141.50",
      "volume" : "0",
      "openInt" : "751.0",
      "strikeString" : "220.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "130.75",
      "bid" : "132.50",
      "ask" : "136.00",
      "volume" : "0",
      "openInt" : "402.0",
      "strikeString" : "230.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "130.28",
      "bid" : "127.80",
      "ask" : "131.50",
      "volume" : "0",
      "openInt" : "392.0",
      "strikeString" : "240.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "125.28",
      "bid" : "122.80",
      "ask" : "126.00",
      "volume" : "0",
      "openInt" : "603.0",
      "strikeString" : "250.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "116.00",
      "bid" : "117.65",
      "ask" : "121.50",
      "volume" : "0",
      "openInt" : "866.0",
      "strikeString" : "260.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "110.33",
      "bid" : "113.05",
      "ask" : "116.50",
      "volume" : "0",
      "openInt" : "1374.0",
      "strikeString" : "270.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "105.00",
      "bid" : "108.30",
      "ask" : "112.00",
      "volume" : "20",
      "openInt" : "1494.0",
      "strikeString" : "280.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "101.50",
      "bid" : "104.00",
      "ask" : "108.00",
      "volume" : "0",
      "openInt" : "183.0",
      "strikeString" : "290.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "100.00",
      "bid" : "100.05",
      "ask" : "103.00",
      "volume" : "2",
      "openInt" : "573.0",
      "strikeString" : "300.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "96.58",
      "bid" : "96.00",
      "ask" : "99.50",
      "volume" : "0",
      "openInt" : "104.0",
      "strikeString" : "310.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "93.70",
      "bid" : "92.30",
      "ask" : "95.50",
      "volume" : "0",
      "openInt" : "435.0",
      "strikeString" : "320.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "87.00",
      "bid" : "88.50",
      "ask" : "92.00",
      "volume" : "0",
      "openInt" : "36.0",
      "strikeString" : "330.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "83.05",
      "bid" : "85.10",
      "ask" : "88.50",
      "volume" : "0",
      "openInt" : "51.0",
      "strikeString" : "340.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "80.62",
      "bid" : "81.50",
      "ask" : "85.00",
      "volume" : "0",
      "openInt" : "404.0",
      "strikeString" : "350.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "75.00",
      "bid" : "78.20",
      "ask" : "82.00",
      "volume" : "1",
      "openInt" : "146.0",
      "strikeString" : "360.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "77.20",
      "bid" : "75.00",
      "ask" : "78.50",
      "volume" : "0",
      "openInt" : "72.0",
      "strikeString" : "370.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "71.28",
      "bid" : "72.10",
      "ask" : "75.50",
      "volume" : "0",
      "openInt" : "1780.0",
      "strikeString" : "380.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "68.41",
      "bid" : "69.30",
      "ask" : "73.00",
      "volume" : "0",
      "openInt" : "275.0",
      "strikeString" : "390.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "65.16",
      "bid" : "66.30",
      "ask" : "70.00",
      "volume" : "0",
      "openInt" : "2474.0",
      "strikeString" : "400.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "62.35",
      "bid" : "63.00",
      "ask" : "67.50",
      "volume" : "0",
      "openInt" : "139.0",
      "strikeString" : "410.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "61.00",
      "bid" : "61.35",
      "ask" : "65.00",
      "volume" : "0",
      "openInt" : "36.0",
      "strikeString" : "420.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "57.90",
      "bid" : "58.90",
      "ask" : "62.50",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "430.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "58.55",
      "bid" : "56.80",
      "ask" : "60.00",
      "volume" : "240",
      "openInt" : "619.0",
      "strikeString" : "440.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : null,
      "bid" : "54.00",
      "ask" : "57.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : null,
      "bid" : "188.00",
      "ask" : "192.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "185.00",
      "ask" : "189.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "181.50",
      "ask" : "186.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "178.50",
      "ask" : "182.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "165.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "176.00",
      "ask" : "180.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "173.40",
      "ask" : "177.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "170.50",
      "ask" : "174.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "166.50",
      "ask" : "170.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "163.50",
      "ask" : "168.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "161.00",
      "ask" : "165.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "195.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "159.00",
      "ask" : "162.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "153.50",
      "ask" : "157.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "148.50",
      "ask" : "152.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "220.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "142.50",
      "ask" : "147.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "230.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "138.50",
      "ask" : "142.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "240.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "133.50",
      "ask" : "138.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "250.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "129.00",
      "ask" : "133.35",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "260.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "124.50",
      "ask" : "129.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "270.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "120.50",
      "ask" : "125.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "280.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "116.20",
      "ask" : "120.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "290.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "112.50",
      "ask" : "117.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "300.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "109.00",
      "ask" : "113.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "105.10",
      "ask" : "109.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "320.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "101.65",
      "ask" : "105.60",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "330.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "98.50",
      "ask" : "102.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "95.00",
      "ask" : "99.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "92.00",
      "ask" : "96.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "89.00",
      "ask" : "93.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "85.50",
      "ask" : "90.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "82.50",
      "ask" : "87.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "80.50",
      "ask" : "84.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "77.95",
      "ask" : "81.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "74.55",
      "ask" : "79.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "73.00",
      "ask" : "76.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "70.50",
      "ask" : "74.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "67.60",
      "ask" : "72.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "195.50",
      "ask" : "199.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "193.00",
      "ask" : "197.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "190.00",
      "ask" : "194.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "186.50",
      "ask" : "190.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "165.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "184.50",
      "ask" : "188.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "181.00",
      "ask" : "184.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "178.50",
      "ask" : "182.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "175.50",
      "ask" : "179.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "174.00",
      "ask" : "177.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "170.50",
      "ask" : "174.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "195.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "168.00",
      "ask" : "171.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "163.00",
      "ask" : "167.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "158.00",
      "ask" : "162.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "220.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "154.50",
      "ask" : "158.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "230.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : "149.25",
      "bid" : "149.90",
      "ask" : "153.50",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "240.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "145.50",
      "ask" : "149.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "250.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "141.50",
      "ask" : "145.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "260.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "137.00",
      "ask" : "140.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "270.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "133.50",
      "ask" : "137.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "280.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "129.50",
      "ask" : "133.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "290.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "125.75",
      "ask" : "129.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "300.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "122.50",
      "ask" : "126.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "118.50",
      "ask" : "123.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "320.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "115.50",
      "ask" : "119.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "330.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "112.50",
      "ask" : "116.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "109.00",
      "ask" : "113.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "106.45",
      "ask" : "109.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "103.50",
      "ask" : "107.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "100.10",
      "ask" : "104.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "97.25",
      "ask" : "101.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "94.50",
      "ask" : "98.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "92.50",
      "ask" : "96.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "90.00",
      "ask" : "93.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "87.50",
      "ask" : "91.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "84.00",
      "ask" : "88.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "82.30",
      "ask" : "85.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, December 15, 2028"
    } ],
    "putList" : [ {
      "recent" : "0.04",
      "bid" : "0.00",
      "ask" : "0.07",
      "volume" : "0",
      "openInt" : "202.0",
      "strikeString" : "130.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.52",
      "volume" : "11",
      "openInt" : "7.0",
      "strikeString" : "135.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.08",
      "volume" : "1",
      "openInt" : "129.0",
      "strikeString" : "140.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.07",
      "volume" : "0",
      "openInt" : "327.0",
      "strikeString" : "145.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.14",
      "volume" : "0",
      "openInt" : "45.0",
      "strikeString" : "150.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "155.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "160.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.14",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "165.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "2",
      "openInt" : "49.0",
      "strikeString" : "170.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.02",
      "volume" : "2",
      "openInt" : "16.0",
      "strikeString" : "175.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "2",
      "openInt" : "30.0",
      "strikeString" : "180.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.04",
      "bid" : "0.00",
      "ask" : "0.16",
      "volume" : "1",
      "openInt" : "30.0",
      "strikeString" : "185.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "0.72",
      "volume" : "4",
      "openInt" : "6.0",
      "strikeString" : "187.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "2",
      "openInt" : "139.0",
      "strikeString" : "190.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "2",
      "openInt" : "15.0",
      "strikeString" : "192.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "195.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "1",
      "openInt" : "28.0",
      "strikeString" : "197.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.70",
      "volume" : "0",
      "openInt" : "110.0",
      "strikeString" : "200.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.14",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "202.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "205.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "207.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.16",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "76.0",
      "strikeString" : "210.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "212.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "23.0",
      "strikeString" : "215.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "217.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "114.0",
      "strikeString" : "220.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.49",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "222.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "37.0",
      "strikeString" : "225.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.00",
      "bid" : "0.00",
      "ask" : "1.85",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "227.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.02",
      "volume" : "32",
      "openInt" : "252.0",
      "strikeString" : "230.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.47",
      "bid" : "0.00",
      "ask" : "0.65",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "232.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.50",
      "volume" : "0",
      "openInt" : "219.0",
      "strikeString" : "235.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.79",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "237.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.60",
      "volume" : "0",
      "openInt" : "78.0",
      "strikeString" : "240.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.90",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "242.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "106.0",
      "strikeString" : "245.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.20",
      "volume" : "0",
      "openInt" : "61.0",
      "strikeString" : "247.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "22",
      "openInt" : "909.0",
      "strikeString" : "250.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "1.59",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "252.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "0.48",
      "volume" : "2",
      "openInt" : "635.0",
      "strikeString" : "255.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.17",
      "bid" : "0.00",
      "ask" : "1.43",
      "volume" : "0",
      "openInt" : "56.0",
      "strikeString" : "257.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.02",
      "ask" : "0.14",
      "volume" : "15",
      "openInt" : "268.0",
      "strikeString" : "260.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.00",
      "ask" : "0.68",
      "volume" : "0",
      "openInt" : "242.0",
      "strikeString" : "262.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.21",
      "volume" : "10",
      "openInt" : "74.0",
      "strikeString" : "265.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.18",
      "bid" : "0.00",
      "ask" : "0.22",
      "volume" : "17",
      "openInt" : "15.0",
      "strikeString" : "267.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.19",
      "bid" : "0.04",
      "ask" : "0.45",
      "volume" : "160",
      "openInt" : "182.0",
      "strikeString" : "270.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.34",
      "bid" : "0.07",
      "ask" : "0.37",
      "volume" : "7",
      "openInt" : "48.0",
      "strikeString" : "272.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.05",
      "ask" : "0.36",
      "volume" : "57",
      "openInt" : "272.0",
      "strikeString" : "275.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.65",
      "bid" : "0.13",
      "ask" : "0.70",
      "volume" : "3",
      "openInt" : "62.0",
      "strikeString" : "277.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.56",
      "bid" : "0.34",
      "ask" : "0.66",
      "volume" : "62",
      "openInt" : "528.0",
      "strikeString" : "280.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.63",
      "bid" : "0.52",
      "ask" : "0.94",
      "volume" : "26",
      "openInt" : "171.0",
      "strikeString" : "282.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.92",
      "bid" : "0.70",
      "ask" : "1.11",
      "volume" : "49",
      "openInt" : "279.0",
      "strikeString" : "285.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.25",
      "bid" : "0.98",
      "ask" : "1.39",
      "volume" : "13",
      "openInt" : "143.0",
      "strikeString" : "287.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "1.61",
      "bid" : "1.27",
      "ask" : "1.97",
      "volume" : "270",
      "openInt" : "325.0",
      "strikeString" : "290.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.75",
      "bid" : "1.68",
      "ask" : "2.38",
      "volume" : "14",
      "openInt" : "40.0",
      "strikeString" : "292.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "3.52",
      "bid" : "2.07",
      "ask" : "3.00",
      "volume" : "13",
      "openInt" : "106.0",
      "strikeString" : "295.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "2.88",
      "bid" : "2.59",
      "ask" : "3.45",
      "volume" : "9",
      "openInt" : "53.0",
      "strikeString" : "297.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "3.66",
      "bid" : "3.20",
      "ask" : "4.00",
      "volume" : "36",
      "openInt" : "144.0",
      "strikeString" : "300.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "5.31",
      "bid" : "4.10",
      "ask" : "5.45",
      "volume" : "10",
      "openInt" : "65.0",
      "strikeString" : "302.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "5.38",
      "bid" : "4.80",
      "ask" : "5.95",
      "volume" : "53",
      "openInt" : "136.0",
      "strikeString" : "305.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "7.81",
      "bid" : "5.80",
      "ask" : "7.45",
      "volume" : "4",
      "openInt" : "26.0",
      "strikeString" : "307.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "7.15",
      "bid" : "6.90",
      "ask" : "8.95",
      "volume" : "10",
      "openInt" : "118.0",
      "strikeString" : "310.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "8.30",
      "bid" : "8.15",
      "ask" : "10.50",
      "volume" : "2",
      "openInt" : "11.0",
      "strikeString" : "312.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "9.60",
      "bid" : "9.55",
      "ask" : "11.30",
      "volume" : "3",
      "openInt" : "21.0",
      "strikeString" : "315.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "19.50",
      "bid" : "11.40",
      "ask" : "13.15",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "317.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "12.91",
      "bid" : "11.95",
      "ask" : "14.85",
      "volume" : "1",
      "openInt" : "38.0",
      "strikeString" : "320.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "25.06",
      "bid" : "13.65",
      "ask" : "16.75",
      "volume" : "1",
      "openInt" : "11.0",
      "strikeString" : "322.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "23.00",
      "bid" : "15.65",
      "ask" : "18.60",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "325.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "19.40",
      "bid" : "17.90",
      "ask" : "21.00",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "327.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "31.50",
      "bid" : "19.85",
      "ask" : "23.05",
      "volume" : "1",
      "openInt" : "15.0",
      "strikeString" : "330.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "22.00",
      "ask" : "24.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "332.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "29.30",
      "bid" : "24.25",
      "ask" : "27.40",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "335.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "27.10",
      "ask" : "29.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "337.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "29.60",
      "ask" : "32.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "43.35",
      "bid" : "31.15",
      "ask" : "34.25",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "342.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "31.40",
      "bid" : "33.70",
      "ask" : "36.80",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "345.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "43.45",
      "bid" : "35.60",
      "ask" : "39.20",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "347.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "44.30",
      "bid" : "38.55",
      "ask" : "42.15",
      "volume" : "1",
      "openInt" : "3.0",
      "strikeString" : "350.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "39.70",
      "bid" : "41.05",
      "ask" : "44.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "352.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "41.80",
      "bid" : "43.55",
      "ask" : "47.00",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "355.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "46.05",
      "ask" : "49.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "357.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "58.65",
      "bid" : "47.90",
      "ask" : "51.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "360.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "50.40",
      "ask" : "54.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "362.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "53.40",
      "ask" : "56.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "365.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "55.75",
      "ask" : "59.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "367.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "61.50",
      "bid" : "59.00",
      "ask" : "61.60",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "370.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "61.50",
      "ask" : "64.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "372.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "58.60",
      "bid" : "63.40",
      "ask" : "66.70",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "375.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "66.00",
      "ask" : "69.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "377.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "69.00",
      "ask" : "72.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "70.35",
      "ask" : "74.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "382.50",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "73.35",
      "ask" : "76.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "385.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "90.40",
      "bid" : "78.50",
      "ask" : "81.75",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "87.85",
      "ask" : "91.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "113.15",
      "bid" : "98.00",
      "ask" : "101.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "120.00",
      "bid" : "108.10",
      "ask" : "111.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "147.00",
      "bid" : "118.00",
      "ask" : "121.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "139.20",
      "bid" : "128.00",
      "ask" : "131.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : null,
      "bid" : "138.50",
      "ask" : "141.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, August 14, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "85.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.20",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "90.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.04",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "95.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "243.0",
      "strikeString" : "100.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "105.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.24",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "110.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.09",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "112.0",
      "strikeString" : "115.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "1.34",
      "volume" : "0",
      "openInt" : "358.0",
      "strikeString" : "120.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.12",
      "volume" : "0",
      "openInt" : "377.0",
      "strikeString" : "125.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "0.63",
      "volume" : "0",
      "openInt" : "785.0",
      "strikeString" : "130.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "338.0",
      "strikeString" : "135.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.09",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "233.0",
      "strikeString" : "140.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.22",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "515.0",
      "strikeString" : "145.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.41",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "310.0",
      "strikeString" : "150.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "213.0",
      "strikeString" : "155.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.04",
      "bid" : "0.00",
      "ask" : "0.72",
      "volume" : "0",
      "openInt" : "577.0",
      "strikeString" : "160.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.25",
      "volume" : "3",
      "openInt" : "2920.0",
      "strikeString" : "165.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.47",
      "bid" : "0.00",
      "ask" : "1.29",
      "volume" : "0",
      "openInt" : "448.0",
      "strikeString" : "170.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.79",
      "volume" : "0",
      "openInt" : "1557.0",
      "strikeString" : "175.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.04",
      "bid" : "0.00",
      "ask" : "0.31",
      "volume" : "1",
      "openInt" : "1539.0",
      "strikeString" : "180.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "0.43",
      "volume" : "0",
      "openInt" : "859.0",
      "strikeString" : "185.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.13",
      "bid" : "0.00",
      "ask" : "0.44",
      "volume" : "0",
      "openInt" : "957.0",
      "strikeString" : "190.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.45",
      "volume" : "0",
      "openInt" : "1352.0",
      "strikeString" : "195.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.20",
      "volume" : "1",
      "openInt" : "269.0",
      "strikeString" : "200.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.01",
      "bid" : "0.00",
      "ask" : "0.48",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "205.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.04",
      "bid" : "0.00",
      "ask" : "0.29",
      "volume" : "1",
      "openInt" : "310.0",
      "strikeString" : "210.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.51",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "215.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.34",
      "bid" : "0.00",
      "ask" : "0.49",
      "volume" : "0",
      "openInt" : "547.0",
      "strikeString" : "220.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.24",
      "bid" : "0.00",
      "ask" : "0.51",
      "volume" : "0",
      "openInt" : "612.0",
      "strikeString" : "225.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.18",
      "bid" : "0.06",
      "ask" : "0.38",
      "volume" : "1",
      "openInt" : "1640.0",
      "strikeString" : "230.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.23",
      "bid" : "0.00",
      "ask" : "0.46",
      "volume" : "3",
      "openInt" : "55.0",
      "strikeString" : "235.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.41",
      "bid" : "0.15",
      "ask" : "0.48",
      "volume" : "1",
      "openInt" : "1842.0",
      "strikeString" : "240.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.37",
      "bid" : "0.10",
      "ask" : "0.60",
      "volume" : "1",
      "openInt" : "31.0",
      "strikeString" : "242.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.36",
      "bid" : "0.10",
      "ask" : "0.62",
      "volume" : "13",
      "openInt" : "48.0",
      "strikeString" : "245.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.37",
      "bid" : "0.12",
      "ask" : "0.63",
      "volume" : "1",
      "openInt" : "183.0",
      "strikeString" : "247.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.50",
      "bid" : "0.25",
      "ask" : "0.60",
      "volume" : "3",
      "openInt" : "1826.0",
      "strikeString" : "250.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.69",
      "bid" : "0.19",
      "ask" : "0.62",
      "volume" : "0",
      "openInt" : "624.0",
      "strikeString" : "252.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.79",
      "bid" : "0.27",
      "ask" : "0.70",
      "volume" : "0",
      "openInt" : "137.0",
      "strikeString" : "255.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.58",
      "bid" : "0.29",
      "ask" : "0.67",
      "volume" : "6",
      "openInt" : "83.0",
      "strikeString" : "257.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.68",
      "bid" : "0.41",
      "ask" : "0.75",
      "volume" : "14",
      "openInt" : "1041.0",
      "strikeString" : "260.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.45",
      "bid" : "0.42",
      "ask" : "1.59",
      "volume" : "3",
      "openInt" : "14.0",
      "strikeString" : "262.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.45",
      "bid" : "0.66",
      "ask" : "1.64",
      "volume" : "10",
      "openInt" : "111.0",
      "strikeString" : "265.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.83",
      "bid" : "0.82",
      "ask" : "2.21",
      "volume" : "11",
      "openInt" : "19.0",
      "strikeString" : "267.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.50",
      "bid" : "1.25",
      "ask" : "1.63",
      "volume" : "93",
      "openInt" : "915.0",
      "strikeString" : "270.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "2.45",
      "bid" : "1.21",
      "ask" : "2.46",
      "volume" : "2",
      "openInt" : "56.0",
      "strikeString" : "272.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "2.73",
      "bid" : "1.45",
      "ask" : "2.45",
      "volume" : "18",
      "openInt" : "60.0",
      "strikeString" : "275.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.20",
      "bid" : "1.71",
      "ask" : "3.25",
      "volume" : "1",
      "openInt" : "107.0",
      "strikeString" : "277.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "2.58",
      "bid" : "2.14",
      "ask" : "2.98",
      "volume" : "22",
      "openInt" : "519.0",
      "strikeString" : "280.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.94",
      "bid" : "2.32",
      "ask" : "3.90",
      "volume" : "5",
      "openInt" : "52.0",
      "strikeString" : "282.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.20",
      "bid" : "2.95",
      "ask" : "3.95",
      "volume" : "44",
      "openInt" : "129.0",
      "strikeString" : "285.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "3.67",
      "bid" : "3.15",
      "ask" : "5.20",
      "volume" : "13",
      "openInt" : "44.0",
      "strikeString" : "287.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "4.80",
      "bid" : "4.10",
      "ask" : "5.75",
      "volume" : "2",
      "openInt" : "92.0",
      "strikeString" : "290.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "9.35",
      "bid" : "4.40",
      "ask" : "5.75",
      "volume" : "11",
      "openInt" : "30.0",
      "strikeString" : "292.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "8.01",
      "bid" : "4.95",
      "ask" : "7.00",
      "volume" : "1",
      "openInt" : "151.0",
      "strikeString" : "295.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "9.30",
      "bid" : "5.55",
      "ask" : "8.10",
      "volume" : "1",
      "openInt" : "16.0",
      "strikeString" : "297.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "7.60",
      "bid" : "6.25",
      "ask" : "8.85",
      "volume" : "13",
      "openInt" : "94.0",
      "strikeString" : "300.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "9.90",
      "bid" : "7.10",
      "ask" : "9.70",
      "volume" : "1",
      "openInt" : "222.0",
      "strikeString" : "302.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "9.50",
      "bid" : "8.30",
      "ask" : "10.70",
      "volume" : "3",
      "openInt" : "186.0",
      "strikeString" : "305.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "12.29",
      "bid" : "9.50",
      "ask" : "11.70",
      "volume" : "5",
      "openInt" : "0.0",
      "strikeString" : "307.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "21.20",
      "bid" : "10.65",
      "ask" : "12.90",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "310.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "11.45",
      "ask" : "14.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "312.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "22.45",
      "bid" : "13.25",
      "ask" : "15.70",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "315.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "14.10",
      "ask" : "17.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "317.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "27.00",
      "bid" : "15.65",
      "ask" : "18.80",
      "volume" : "0",
      "openInt" : "84.0",
      "strikeString" : "320.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "17.50",
      "ask" : "20.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "322.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "29.90",
      "bid" : "19.05",
      "ask" : "22.35",
      "volume" : "0",
      "openInt" : "79.0",
      "strikeString" : "325.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "20.90",
      "ask" : "23.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "327.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "59.18",
      "bid" : "22.80",
      "ask" : "25.80",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "330.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "24.60",
      "ask" : "27.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "332.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "35.55",
      "bid" : "26.75",
      "ask" : "29.75",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "335.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "37.36",
      "bid" : "28.75",
      "ask" : "31.70",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "337.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "60.14",
      "bid" : "30.85",
      "ask" : "34.10",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "340.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "33.05",
      "ask" : "36.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "342.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "35.20",
      "ask" : "38.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "345.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "37.35",
      "ask" : "40.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "347.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "54.58",
      "bid" : "39.65",
      "ask" : "42.80",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "350.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "44.30",
      "ask" : "47.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "355.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "103.30",
      "bid" : "48.95",
      "ask" : "52.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "360.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "53.85",
      "ask" : "57.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "365.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "92.65",
      "bid" : "58.70",
      "ask" : "62.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "370.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "63.45",
      "ask" : "66.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "375.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "80.70",
      "bid" : "68.55",
      "ask" : "72.00",
      "volume" : "1",
      "openInt" : "4.0",
      "strikeString" : "380.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "73.55",
      "ask" : "76.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "385.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "120.20",
      "bid" : "78.50",
      "ask" : "81.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "174.00",
      "bid" : "88.00",
      "ask" : "91.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "129.15",
      "bid" : "98.50",
      "ask" : "101.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "108.00",
      "ask" : "111.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "127.20",
      "bid" : "118.00",
      "ask" : "121.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "128.45",
      "ask" : "131.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "138.00",
      "ask" : "141.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.24",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "135.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.27",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "190.0",
      "strikeString" : "140.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "83.0",
      "strikeString" : "145.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.30",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "150.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.07",
      "bid" : "0.00",
      "ask" : "0.52",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.73",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.25",
      "bid" : "0.00",
      "ask" : "0.32",
      "volume" : "0",
      "openInt" : "118.0",
      "strikeString" : "165.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "1.39",
      "volume" : "0",
      "openInt" : "244.0",
      "strikeString" : "170.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "0.82",
      "volume" : "0",
      "openInt" : "638.0",
      "strikeString" : "175.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.38",
      "bid" : "0.00",
      "ask" : "0.44",
      "volume" : "0",
      "openInt" : "114.0",
      "strikeString" : "180.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.06",
      "bid" : "0.00",
      "ask" : "0.48",
      "volume" : "0",
      "openInt" : "402.0",
      "strikeString" : "185.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.51",
      "bid" : "0.00",
      "ask" : "0.61",
      "volume" : "0",
      "openInt" : "539.0",
      "strikeString" : "190.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.09",
      "bid" : "0.00",
      "ask" : "0.65",
      "volume" : "0",
      "openInt" : "106.0",
      "strikeString" : "195.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.62",
      "bid" : "0.00",
      "ask" : "1.87",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "200.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "2.21",
      "bid" : "0.00",
      "ask" : "2.20",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "205.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.16",
      "bid" : "0.00",
      "ask" : "1.81",
      "volume" : "0",
      "openInt" : "37.0",
      "strikeString" : "210.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.35",
      "bid" : "0.00",
      "ask" : "0.90",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "215.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.19",
      "bid" : "0.00",
      "ask" : "0.91",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "220.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.40",
      "bid" : "0.00",
      "ask" : "2.34",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "225.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.51",
      "bid" : "0.03",
      "ask" : "0.99",
      "volume" : "1",
      "openInt" : "23.0",
      "strikeString" : "230.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.52",
      "bid" : "0.00",
      "ask" : "2.15",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "235.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "1.10",
      "bid" : "0.00",
      "ask" : "2.20",
      "volume" : "0",
      "openInt" : "38.0",
      "strikeString" : "240.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.97",
      "bid" : "0.16",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "36.0",
      "strikeString" : "245.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "1.05",
      "bid" : "0.38",
      "ask" : "1.25",
      "volume" : "1",
      "openInt" : "39.0",
      "strikeString" : "250.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "2.00",
      "bid" : "0.72",
      "ask" : "2.39",
      "volume" : "2",
      "openInt" : "15.0",
      "strikeString" : "255.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "2.90",
      "bid" : "0.98",
      "ask" : "3.25",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "260.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "2.89",
      "bid" : "1.52",
      "ask" : "3.10",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "265.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "2.75",
      "bid" : "2.45",
      "ask" : "3.85",
      "volume" : "11",
      "openInt" : "25.0",
      "strikeString" : "270.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "4.70",
      "bid" : "3.25",
      "ask" : "5.15",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "275.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "4.50",
      "bid" : "4.25",
      "ask" : "5.05",
      "volume" : "1",
      "openInt" : "48.0",
      "strikeString" : "280.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "8.75",
      "bid" : "5.40",
      "ask" : "7.10",
      "volume" : "2",
      "openInt" : "20.0",
      "strikeString" : "285.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "9.65",
      "bid" : "5.60",
      "ask" : "7.95",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "287.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "6.45",
      "bid" : "6.65",
      "ask" : "7.90",
      "volume" : "13",
      "openInt" : "18.0",
      "strikeString" : "290.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "11.50",
      "bid" : "7.40",
      "ask" : "9.35",
      "volume" : "3",
      "openInt" : "0.0",
      "strikeString" : "292.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "10.10",
      "bid" : "8.30",
      "ask" : "10.05",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "295.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "8.35",
      "ask" : "11.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "297.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "11.50",
      "bid" : "10.00",
      "ask" : "11.95",
      "volume" : "1",
      "openInt" : "55.0",
      "strikeString" : "300.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "10.90",
      "ask" : "12.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "302.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "16.50",
      "bid" : "11.90",
      "ask" : "13.85",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "305.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "15.10",
      "bid" : "13.00",
      "ask" : "14.90",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "307.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "20.18",
      "bid" : "14.50",
      "ask" : "16.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "15.10",
      "ask" : "17.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "312.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "25.20",
      "bid" : "16.85",
      "ask" : "18.75",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "315.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "18.25",
      "ask" : "20.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "317.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "30.00",
      "bid" : "19.70",
      "ask" : "21.60",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "320.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "21.15",
      "ask" : "23.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "322.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "21.50",
      "bid" : "22.65",
      "ask" : "25.25",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "325.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "23.70",
      "ask" : "26.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "327.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "25.40",
      "ask" : "28.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "330.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "27.25",
      "ask" : "30.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "332.50",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "64.65",
      "bid" : "29.10",
      "ask" : "32.35",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "335.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "63.47",
      "bid" : "32.85",
      "ask" : "36.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "340.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "39.20",
      "bid" : "37.60",
      "ask" : "40.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "345.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "41.15",
      "ask" : "44.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "45.75",
      "ask" : "49.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "355.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "94.55",
      "bid" : "50.20",
      "ask" : "53.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "360.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "54.75",
      "ask" : "58.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "365.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "72.65",
      "bid" : "59.40",
      "ask" : "62.70",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "370.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "64.15",
      "ask" : "67.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "375.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "83.00",
      "bid" : "68.90",
      "ask" : "72.15",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "380.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "93.00",
      "bid" : "73.70",
      "ask" : "77.15",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "385.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "78.65",
      "ask" : "81.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "88.60",
      "ask" : "92.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "97.95",
      "ask" : "101.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "107.40",
      "bid" : "108.50",
      "ask" : "112.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "118.50",
      "ask" : "121.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "128.35",
      "ask" : "131.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : null,
      "bid" : "138.50",
      "ask" : "142.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, August 28, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "1.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "1.22",
      "volume" : "0",
      "openInt" : "82.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.43",
      "bid" : "0.00",
      "ask" : "0.83",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.13",
      "bid" : "0.00",
      "ask" : "2.15",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "2.16",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "1.47",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.19",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.92",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "1.29",
      "bid" : "0.00",
      "ask" : "2.23",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.22",
      "bid" : "0.00",
      "ask" : "2.25",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.24",
      "bid" : "0.00",
      "ask" : "2.28",
      "volume" : "0",
      "openInt" : "23.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "2.46",
      "bid" : "0.00",
      "ask" : "2.32",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "205.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "2.20",
      "bid" : "0.00",
      "ask" : "1.59",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.46",
      "bid" : "0.00",
      "ask" : "1.89",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "215.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.46",
      "bid" : "0.00",
      "ask" : "2.51",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.68",
      "bid" : "0.00",
      "ask" : "2.61",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "225.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "0.76",
      "bid" : "0.01",
      "ask" : "1.47",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "5.20",
      "bid" : "0.00",
      "ask" : "2.89",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "235.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "1.21",
      "bid" : "0.00",
      "ask" : "3.10",
      "volume" : "1",
      "openInt" : "23.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "1.95",
      "bid" : "0.55",
      "ask" : "3.30",
      "volume" : "1",
      "openInt" : "20.0",
      "strikeString" : "245.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "2.37",
      "bid" : "0.76",
      "ask" : "3.70",
      "volume" : "4",
      "openInt" : "17.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "2.84",
      "bid" : "1.20",
      "ask" : "4.10",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "255.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "3.39",
      "bid" : "1.72",
      "ask" : "4.25",
      "volume" : "5",
      "openInt" : "10.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "3.50",
      "bid" : "3.30",
      "ask" : "3.65",
      "volume" : "19",
      "openInt" : "20.0",
      "strikeString" : "265.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "4.15",
      "bid" : "2.75",
      "ask" : "5.60",
      "volume" : "1",
      "openInt" : "22.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "6.40",
      "bid" : "4.05",
      "ask" : "6.95",
      "volume" : "0",
      "openInt" : "56.0",
      "strikeString" : "275.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "6.45",
      "bid" : "5.50",
      "ask" : "7.15",
      "volume" : "4",
      "openInt" : "16.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "9.60",
      "bid" : "6.45",
      "ask" : "9.30",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "285.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "12.18",
      "bid" : "7.95",
      "ask" : "10.80",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "30.70",
      "bid" : "9.55",
      "ask" : "12.45",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "295.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "14.53",
      "bid" : "11.45",
      "ask" : "14.35",
      "volume" : "2",
      "openInt" : "38.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "15.48",
      "bid" : "13.65",
      "ask" : "16.35",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "305.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "20.75",
      "bid" : "16.00",
      "ask" : "18.75",
      "volume" : "2",
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "18.70",
      "ask" : "21.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "315.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "31.50",
      "bid" : "21.55",
      "ask" : "24.80",
      "volume" : "1",
      "openInt" : "6.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "65.15",
      "bid" : "24.70",
      "ask" : "27.60",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "325.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "27.00",
      "bid" : "27.85",
      "ask" : "31.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "31.30",
      "ask" : "34.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "335.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "35.05",
      "ask" : "37.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "43.66",
      "bid" : "38.85",
      "ask" : "42.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "345.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "72.85",
      "bid" : "43.00",
      "ask" : "46.30",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "47.10",
      "ask" : "50.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "355.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "51.45",
      "ask" : "54.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "70.28",
      "bid" : "55.90",
      "ask" : "58.95",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "365.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "114.75",
      "bid" : "60.45",
      "ask" : "63.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "69.65",
      "ask" : "72.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "79.15",
      "ask" : "82.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "84.60",
      "bid" : "88.80",
      "ask" : "92.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "98.65",
      "ask" : "101.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "107.30",
      "bid" : "108.55",
      "ask" : "112.30",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "420.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : "130.21",
      "bid" : "118.65",
      "ask" : "122.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "128.50",
      "ask" : "132.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "137.90",
      "ask" : "142.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, September 04, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.16",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.18",
      "bid" : "0.00",
      "ask" : "1.26",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.00",
      "ask" : "2.18",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.37",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.86",
      "volume" : "1",
      "openInt" : "36.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "0.86",
      "volume" : "0",
      "openInt" : "63.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.90",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.86",
      "volume" : "0",
      "openInt" : "54.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "1.47",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.29",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "1.04",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.59",
      "bid" : "0.00",
      "ask" : "2.44",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.89",
      "bid" : "0.00",
      "ask" : "2.48",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.63",
      "bid" : "0.00",
      "ask" : "0.66",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.93",
      "bid" : "0.00",
      "ask" : "2.52",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "205.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.63",
      "bid" : "0.00",
      "ask" : "1.20",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.10",
      "bid" : "0.20",
      "ask" : "1.73",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "215.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.25",
      "bid" : "0.00",
      "ask" : "2.80",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.00",
      "bid" : "0.00",
      "ask" : "2.95",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "225.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "2.04",
      "bid" : "0.15",
      "ask" : "3.15",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "2.04",
      "bid" : "0.01",
      "ask" : "2.00",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "235.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "1.80",
      "bid" : "0.39",
      "ask" : "3.60",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "3.04",
      "bid" : "0.94",
      "ask" : "3.20",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "245.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "4.12",
      "bid" : "1.27",
      "ask" : "4.40",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "3.66",
      "bid" : "2.22",
      "ask" : "4.45",
      "volume" : "2",
      "openInt" : "3.0",
      "strikeString" : "255.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "3.45",
      "bid" : "2.94",
      "ask" : "4.90",
      "volume" : "1",
      "openInt" : "4.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "4.56",
      "bid" : "3.70",
      "ask" : "5.60",
      "volume" : "2",
      "openInt" : "13.0",
      "strikeString" : "265.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "7.09",
      "bid" : "4.25",
      "ask" : "6.70",
      "volume" : "0",
      "openInt" : "59.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "7.70",
      "bid" : "5.25",
      "ask" : "8.25",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "275.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "9.50",
      "bid" : "6.60",
      "ask" : "9.50",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "12.00",
      "bid" : "7.85",
      "ask" : "10.90",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "285.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "13.40",
      "bid" : "10.00",
      "ask" : "12.45",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "12.20",
      "bid" : "11.35",
      "ask" : "14.00",
      "volume" : "1",
      "openInt" : "3.0",
      "strikeString" : "295.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "16.87",
      "bid" : "13.25",
      "ask" : "16.20",
      "volume" : "2",
      "openInt" : "14.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "23.10",
      "bid" : "15.40",
      "ask" : "18.30",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "305.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "18.13",
      "bid" : "18.05",
      "ask" : "20.70",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "38.05",
      "bid" : "20.60",
      "ask" : "23.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "315.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "23.50",
      "bid" : "23.45",
      "ask" : "26.20",
      "volume" : "8",
      "openInt" : "6.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "26.55",
      "ask" : "29.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "325.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "33.60",
      "bid" : "29.80",
      "ask" : "32.90",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "59.26",
      "bid" : "33.30",
      "ask" : "36.35",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "335.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "36.80",
      "ask" : "39.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "40.65",
      "ask" : "44.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "345.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "49.01",
      "bid" : "44.30",
      "ask" : "48.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "48.55",
      "ask" : "52.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "355.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "52.45",
      "ask" : "56.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "56.95",
      "ask" : "60.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "365.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "77.35",
      "bid" : "61.20",
      "ask" : "64.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "72.30",
      "bid" : "70.15",
      "ask" : "73.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "79.70",
      "ask" : "82.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "85.05",
      "bid" : "88.45",
      "ask" : "92.55",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : null,
      "bid" : "98.60",
      "ask" : "102.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 11, 2026"
    }, {
      "recent" : "0.06",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "297.0",
      "strikeString" : "80.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "34.0",
      "strikeString" : "85.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.00",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "90.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "2.13",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "95.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "0.51",
      "volume" : "0",
      "openInt" : "69.0",
      "strikeString" : "100.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.38",
      "bid" : "0.00",
      "ask" : "2.00",
      "volume" : "0",
      "openInt" : "71.0",
      "strikeString" : "105.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.28",
      "bid" : "0.00",
      "ask" : "0.45",
      "volume" : "0",
      "openInt" : "118.0",
      "strikeString" : "110.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.73",
      "bid" : "0.00",
      "ask" : "0.67",
      "volume" : "0",
      "openInt" : "2694.0",
      "strikeString" : "115.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "1.42",
      "volume" : "0",
      "openInt" : "279.0",
      "strikeString" : "120.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.25",
      "bid" : "0.00",
      "ask" : "1.26",
      "volume" : "0",
      "openInt" : "1170.0",
      "strikeString" : "125.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.14",
      "bid" : "0.00",
      "ask" : "1.61",
      "volume" : "0",
      "openInt" : "92.0",
      "strikeString" : "130.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.00",
      "ask" : "1.86",
      "volume" : "0",
      "openInt" : "192.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.32",
      "bid" : "0.00",
      "ask" : "1.27",
      "volume" : "0",
      "openInt" : "329.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.11",
      "bid" : "0.00",
      "ask" : "1.22",
      "volume" : "0",
      "openInt" : "219.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.12",
      "bid" : "0.01",
      "ask" : "0.40",
      "volume" : "59",
      "openInt" : "434.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "1.95",
      "volume" : "0",
      "openInt" : "554.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.56",
      "bid" : "0.00",
      "ask" : "1.67",
      "volume" : "0",
      "openInt" : "1029.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.00",
      "ask" : "0.50",
      "volume" : "0",
      "openInt" : "216.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.16",
      "bid" : "0.00",
      "ask" : "0.50",
      "volume" : "0",
      "openInt" : "2080.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.35",
      "bid" : "0.00",
      "ask" : "0.49",
      "volume" : "0",
      "openInt" : "1498.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.00",
      "ask" : "0.26",
      "volume" : "0",
      "openInt" : "993.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.32",
      "bid" : "0.00",
      "ask" : "0.77",
      "volume" : "0",
      "openInt" : "408.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.25",
      "bid" : "0.10",
      "ask" : "0.38",
      "volume" : "7",
      "openInt" : "352.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.55",
      "bid" : "0.05",
      "ask" : "0.73",
      "volume" : "0",
      "openInt" : "386.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.46",
      "bid" : "0.11",
      "ask" : "0.64",
      "volume" : "0",
      "openInt" : "886.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.75",
      "bid" : "0.33",
      "ask" : "1.23",
      "volume" : "1",
      "openInt" : "1370.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.13",
      "bid" : "0.68",
      "ask" : "1.29",
      "volume" : "0",
      "openInt" : "610.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.45",
      "bid" : "1.12",
      "ask" : "1.70",
      "volume" : "13",
      "openInt" : "483.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "2.23",
      "bid" : "2.09",
      "ask" : "2.46",
      "volume" : "504",
      "openInt" : "513.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "3.50",
      "bid" : "2.90",
      "ask" : "4.15",
      "volume" : "11",
      "openInt" : "1099.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "4.79",
      "bid" : "4.45",
      "ask" : "5.35",
      "volume" : "7",
      "openInt" : "454.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "6.83",
      "bid" : "6.70",
      "ask" : "7.35",
      "volume" : "82",
      "openInt" : "819.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "9.45",
      "bid" : "9.30",
      "ask" : "10.05",
      "volume" : "54",
      "openInt" : "458.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "12.70",
      "bid" : "12.65",
      "ask" : "13.55",
      "volume" : "4",
      "openInt" : "161.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "17.30",
      "bid" : "15.40",
      "ask" : "17.65",
      "volume" : "9",
      "openInt" : "325.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "28.20",
      "bid" : "21.00",
      "ask" : "22.35",
      "volume" : "3",
      "openInt" : "69.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "34.00",
      "bid" : "25.20",
      "ask" : "28.00",
      "volume" : "0",
      "openInt" : "162.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "32.30",
      "bid" : "31.95",
      "ask" : "34.35",
      "volume" : "5",
      "openInt" : "54.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "67.50",
      "bid" : "38.40",
      "ask" : "41.25",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "82.75",
      "bid" : "45.60",
      "ask" : "48.95",
      "volume" : "0",
      "openInt" : "113.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "56.30",
      "bid" : "55.25",
      "ask" : "56.95",
      "volume" : "1",
      "openInt" : "3.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "62.70",
      "bid" : "62.65",
      "ask" : "65.60",
      "volume" : "1",
      "openInt" : "100.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "179.50",
      "bid" : "71.25",
      "ask" : "74.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "119.15",
      "bid" : "80.35",
      "ask" : "83.40",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "84.53",
      "bid" : "89.75",
      "ask" : "93.00",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "130.75",
      "bid" : "99.30",
      "ask" : "102.75",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "115.05",
      "bid" : "108.85",
      "ask" : "112.10",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "420.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "124.75",
      "bid" : "118.10",
      "ask" : "122.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "430.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "137.95",
      "bid" : "127.80",
      "ask" : "131.80",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.22",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.27",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "0.61",
      "bid" : "0.00",
      "ask" : "2.29",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.32",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.39",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.44",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "1.38",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.10",
      "ask" : "1.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.06",
      "ask" : "1.18",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.12",
      "ask" : "2.77",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "2.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "205.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "0.34",
      "ask" : "1.93",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "1.40",
      "bid" : "0.95",
      "ask" : "3.30",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "215.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "1.24",
      "bid" : "1.05",
      "ask" : "3.55",
      "volume" : "7",
      "openInt" : "3.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "6.36",
      "bid" : "0.62",
      "ask" : "3.80",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "225.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "2.50",
      "bid" : "1.31",
      "ask" : "3.60",
      "volume" : "0",
      "openInt" : "515.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "2.44",
      "bid" : "1.68",
      "ask" : "2.99",
      "volume" : "1",
      "openInt" : "3.0",
      "strikeString" : "235.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "3.61",
      "bid" : "1.87",
      "ask" : "3.75",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "4.82",
      "bid" : "3.05",
      "ask" : "5.60",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "245.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "4.37",
      "bid" : "3.50",
      "ask" : "6.25",
      "volume" : "1",
      "openInt" : "4.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "5.43",
      "bid" : "4.40",
      "ask" : "6.95",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "255.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "7.09",
      "bid" : "4.95",
      "ask" : "7.85",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "8.20",
      "bid" : "5.95",
      "ask" : "8.85",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "265.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "9.02",
      "bid" : "6.75",
      "ask" : "9.95",
      "volume" : "1",
      "openInt" : "11.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "9.50",
      "bid" : "8.10",
      "ask" : "11.10",
      "volume" : "1",
      "openInt" : "2.0",
      "strikeString" : "275.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "11.15",
      "bid" : "9.80",
      "ask" : "12.05",
      "volume" : "1",
      "openInt" : "1.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "13.79",
      "bid" : "11.30",
      "ask" : "14.10",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "285.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "16.78",
      "bid" : "12.95",
      "ask" : "15.80",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "19.97",
      "bid" : "14.90",
      "ask" : "17.70",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "295.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "21.01",
      "bid" : "16.80",
      "ask" : "19.50",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "19.10",
      "ask" : "22.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "305.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "24.82",
      "bid" : "21.75",
      "ask" : "24.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "24.30",
      "ask" : "27.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "315.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "27.35",
      "ask" : "30.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "30.20",
      "ask" : "33.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "325.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "41.10",
      "bid" : "33.55",
      "ask" : "36.85",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "36.70",
      "ask" : "39.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "335.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "40.15",
      "ask" : "43.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "43.70",
      "ask" : "46.85",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "345.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "47.60",
      "ask" : "51.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "51.45",
      "ask" : "54.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "355.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "55.40",
      "ask" : "58.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "62.08",
      "bid" : "59.20",
      "ask" : "62.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "365.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "63.40",
      "ask" : "67.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "72.00",
      "ask" : "75.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "80.65",
      "ask" : "84.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "89.70",
      "ask" : "93.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : null,
      "bid" : "99.25",
      "ask" : "103.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 25, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.01",
      "ask" : "2.16",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "85.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.81",
      "bid" : "0.00",
      "ask" : "2.17",
      "volume" : "0",
      "openInt" : "54.0",
      "strikeString" : "90.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "2.02",
      "bid" : "0.00",
      "ask" : "2.18",
      "volume" : "0",
      "openInt" : "81.0",
      "strikeString" : "95.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.62",
      "bid" : "0.00",
      "ask" : "2.20",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "100.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.70",
      "bid" : "0.00",
      "ask" : "2.20",
      "volume" : "0",
      "openInt" : "108.0",
      "strikeString" : "105.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "1.10",
      "bid" : "0.00",
      "ask" : "2.26",
      "volume" : "0",
      "openInt" : "93.0",
      "strikeString" : "110.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "1.49",
      "bid" : "0.00",
      "ask" : "1.07",
      "volume" : "0",
      "openInt" : "68.0",
      "strikeString" : "115.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.32",
      "bid" : "0.15",
      "ask" : "2.35",
      "volume" : "0",
      "openInt" : "80.0",
      "strikeString" : "120.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.31",
      "bid" : "0.01",
      "ask" : "0.58",
      "volume" : "16",
      "openInt" : "293.0",
      "strikeString" : "125.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.83",
      "bid" : "0.00",
      "ask" : "1.09",
      "volume" : "0",
      "openInt" : "179.0",
      "strikeString" : "130.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.51",
      "bid" : "0.01",
      "ask" : "1.00",
      "volume" : "0",
      "openInt" : "148.0",
      "strikeString" : "135.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.88",
      "bid" : "0.00",
      "ask" : "1.25",
      "volume" : "0",
      "openInt" : "157.0",
      "strikeString" : "140.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.67",
      "bid" : "0.13",
      "ask" : "0.87",
      "volume" : "6",
      "openInt" : "85.0",
      "strikeString" : "145.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.85",
      "bid" : "0.61",
      "ask" : "1.10",
      "volume" : "17",
      "openInt" : "52.0",
      "strikeString" : "150.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "1.50",
      "bid" : "0.58",
      "ask" : "1.69",
      "volume" : "1",
      "openInt" : "287.0",
      "strikeString" : "155.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "1.51",
      "bid" : "0.80",
      "ask" : "3.25",
      "volume" : "0",
      "openInt" : "61.0",
      "strikeString" : "160.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "1.68",
      "bid" : "0.87",
      "ask" : "1.97",
      "volume" : "0",
      "openInt" : "83.0",
      "strikeString" : "165.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "2.00",
      "bid" : "0.39",
      "ask" : "2.77",
      "volume" : "0",
      "openInt" : "53.0",
      "strikeString" : "170.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "1.87",
      "bid" : "0.88",
      "ask" : "2.29",
      "volume" : "3",
      "openInt" : "31.0",
      "strikeString" : "175.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "2.50",
      "bid" : "1.73",
      "ask" : "2.80",
      "volume" : "1",
      "openInt" : "60.0",
      "strikeString" : "180.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "3.22",
      "bid" : "2.08",
      "ask" : "3.20",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "185.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "3.45",
      "bid" : "2.68",
      "ask" : "3.55",
      "volume" : "16",
      "openInt" : "48.0",
      "strikeString" : "190.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "4.00",
      "bid" : "3.05",
      "ask" : "4.05",
      "volume" : "16",
      "openInt" : "70.0",
      "strikeString" : "195.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "4.30",
      "bid" : "3.40",
      "ask" : "4.70",
      "volume" : "0",
      "openInt" : "692.0",
      "strikeString" : "200.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "5.65",
      "bid" : "4.65",
      "ask" : "5.95",
      "volume" : "0",
      "openInt" : "91.0",
      "strikeString" : "210.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "7.05",
      "bid" : "5.90",
      "ask" : "7.65",
      "volume" : "1",
      "openInt" : "182.0",
      "strikeString" : "220.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "9.60",
      "bid" : "8.20",
      "ask" : "9.35",
      "volume" : "1",
      "openInt" : "204.0",
      "strikeString" : "230.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "11.00",
      "bid" : "10.00",
      "ask" : "12.80",
      "volume" : "0",
      "openInt" : "1534.0",
      "strikeString" : "240.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "12.45",
      "bid" : "12.40",
      "ask" : "15.25",
      "volume" : "0",
      "openInt" : "73.0",
      "strikeString" : "250.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "16.46",
      "bid" : "15.90",
      "ask" : "17.00",
      "volume" : "4",
      "openInt" : "133.0",
      "strikeString" : "260.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "22.08",
      "bid" : "19.15",
      "ask" : "20.55",
      "volume" : "0",
      "openInt" : "111.0",
      "strikeString" : "270.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "27.85",
      "bid" : "22.45",
      "ask" : "24.50",
      "volume" : "0",
      "openInt" : "111.0",
      "strikeString" : "280.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "27.82",
      "bid" : "26.70",
      "ask" : "29.40",
      "volume" : "1",
      "openInt" : "455.0",
      "strikeString" : "290.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "32.54",
      "bid" : "31.30",
      "ask" : "34.00",
      "volume" : "2",
      "openInt" : "29.0",
      "strikeString" : "300.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "43.35",
      "bid" : "36.50",
      "ask" : "38.95",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "310.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "42.40",
      "bid" : "41.70",
      "ask" : "44.50",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "320.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "59.70",
      "bid" : "48.55",
      "ask" : "50.10",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "330.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "91.16",
      "bid" : "54.15",
      "ask" : "56.90",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "340.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "60.90",
      "ask" : "64.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "68.00",
      "ask" : "70.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "76.10",
      "ask" : "78.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "83.80",
      "ask" : "86.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "91.70",
      "ask" : "94.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "99.30",
      "ask" : "102.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "107.70",
      "ask" : "110.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "116.65",
      "ask" : "119.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "125.65",
      "ask" : "128.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "129.68",
      "bid" : "134.10",
      "ask" : "136.85",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "440.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : null,
      "bid" : "143.05",
      "ask" : "146.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, November 20, 2026"
    }, {
      "recent" : "0.39",
      "bid" : "0.00",
      "ask" : "2.22",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "85.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "0.46",
      "bid" : "0.00",
      "ask" : "2.25",
      "volume" : "0",
      "openInt" : "148.0",
      "strikeString" : "90.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "0.29",
      "bid" : "0.01",
      "ask" : "0.57",
      "volume" : "1",
      "openInt" : "44.0",
      "strikeString" : "95.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "0.80",
      "bid" : "0.05",
      "ask" : "0.60",
      "volume" : "0",
      "openInt" : "85.0",
      "strikeString" : "100.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "2.96",
      "bid" : "0.09",
      "ask" : "0.65",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "105.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "0.60",
      "bid" : "0.17",
      "ask" : "0.71",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "110.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "0.58",
      "bid" : "0.25",
      "ask" : "0.78",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "115.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.13",
      "bid" : "0.33",
      "ask" : "0.89",
      "volume" : "0",
      "openInt" : "159.0",
      "strikeString" : "120.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.00",
      "bid" : "0.43",
      "ask" : "0.99",
      "volume" : "0",
      "openInt" : "63.0",
      "strikeString" : "125.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.68",
      "bid" : "0.33",
      "ask" : "1.12",
      "volume" : "0",
      "openInt" : "98.0",
      "strikeString" : "130.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "2.42",
      "bid" : "0.65",
      "ask" : "1.27",
      "volume" : "0",
      "openInt" : "110.0",
      "strikeString" : "135.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.20",
      "bid" : "0.80",
      "ask" : "1.60",
      "volume" : "1",
      "openInt" : "257.0",
      "strikeString" : "140.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.34",
      "bid" : "0.97",
      "ask" : "1.45",
      "volume" : "1",
      "openInt" : "117.0",
      "strikeString" : "145.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.50",
      "bid" : "0.96",
      "ask" : "1.96",
      "volume" : "0",
      "openInt" : "110.0",
      "strikeString" : "150.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "1.86",
      "bid" : "1.44",
      "ask" : "2.20",
      "volume" : "1",
      "openInt" : "148.0",
      "strikeString" : "155.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "2.60",
      "bid" : "1.62",
      "ask" : "2.60",
      "volume" : "0",
      "openInt" : "183.0",
      "strikeString" : "160.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "2.60",
      "bid" : "1.81",
      "ask" : "3.00",
      "volume" : "0",
      "openInt" : "42.0",
      "strikeString" : "165.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "3.28",
      "bid" : "2.19",
      "ask" : "3.45",
      "volume" : "0",
      "openInt" : "77.0",
      "strikeString" : "170.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "5.50",
      "bid" : "2.75",
      "ask" : "3.90",
      "volume" : "0",
      "openInt" : "108.0",
      "strikeString" : "175.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "3.47",
      "bid" : "3.05",
      "ask" : "4.50",
      "volume" : "2",
      "openInt" : "148.0",
      "strikeString" : "180.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "4.35",
      "bid" : "3.50",
      "ask" : "5.15",
      "volume" : "1",
      "openInt" : "286.0",
      "strikeString" : "185.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "5.78",
      "bid" : "4.00",
      "ask" : "5.90",
      "volume" : "0",
      "openInt" : "84.0",
      "strikeString" : "190.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "5.55",
      "bid" : "4.60",
      "ask" : "6.45",
      "volume" : "1",
      "openInt" : "160.0",
      "strikeString" : "195.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "5.80",
      "bid" : "5.35",
      "ask" : "6.30",
      "volume" : "3",
      "openInt" : "187.0",
      "strikeString" : "200.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "7.46",
      "bid" : "6.65",
      "ask" : "9.10",
      "volume" : "0",
      "openInt" : "48.0",
      "strikeString" : "210.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "9.60",
      "bid" : "8.80",
      "ask" : "11.15",
      "volume" : "0",
      "openInt" : "64.0",
      "strikeString" : "220.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "12.82",
      "bid" : "10.55",
      "ask" : "13.05",
      "volume" : "0",
      "openInt" : "133.0",
      "strikeString" : "230.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "16.01",
      "bid" : "12.90",
      "ask" : "14.75",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "240.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "16.95",
      "bid" : "16.25",
      "ask" : "17.15",
      "volume" : "5",
      "openInt" : "136.0",
      "strikeString" : "250.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "21.85",
      "bid" : "18.75",
      "ask" : "21.60",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "260.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "26.72",
      "bid" : "22.45",
      "ask" : "24.75",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "270.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "29.75",
      "bid" : "26.30",
      "ask" : "28.80",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "280.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "50.00",
      "bid" : "30.60",
      "ask" : "33.35",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "290.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "45.55",
      "bid" : "35.30",
      "ask" : "37.35",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "300.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "40.15",
      "ask" : "42.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "49.00",
      "bid" : "45.65",
      "ask" : "48.30",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "320.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "51.22",
      "bid" : "51.50",
      "ask" : "54.10",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "330.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "62.65",
      "bid" : "58.15",
      "ask" : "60.70",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "340.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "66.63",
      "bid" : "64.30",
      "ask" : "67.05",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "350.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "92.50",
      "bid" : "71.70",
      "ask" : "74.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "360.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "78.50",
      "ask" : "81.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "193.30",
      "bid" : "86.00",
      "ask" : "89.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "93.70",
      "ask" : "96.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "115.50",
      "bid" : "102.45",
      "ask" : "104.80",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "400.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "110.40",
      "ask" : "113.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "118.80",
      "ask" : "121.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "127.45",
      "ask" : "130.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "135.80",
      "ask" : "139.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : null,
      "bid" : "144.70",
      "ask" : "147.95",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, December 18, 2026"
    }, {
      "recent" : "0.03",
      "bid" : "0.00",
      "ask" : "0.53",
      "volume" : "0",
      "openInt" : "205.0",
      "strikeString" : "40.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.49",
      "bid" : "0.00",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "36.0",
      "strikeString" : "42.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.19",
      "bid" : "0.00",
      "ask" : "1.94",
      "volume" : "0",
      "openInt" : "73.0",
      "strikeString" : "45.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.20",
      "bid" : "0.00",
      "ask" : "2.14",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "47.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.24",
      "bid" : "0.00",
      "ask" : "0.64",
      "volume" : "0",
      "openInt" : "63.0",
      "strikeString" : "50.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.70",
      "bid" : "0.00",
      "ask" : "2.16",
      "volume" : "0",
      "openInt" : "64.0",
      "strikeString" : "55.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.32",
      "bid" : "0.00",
      "ask" : "2.18",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "60.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.74",
      "bid" : "0.00",
      "ask" : "2.19",
      "volume" : "0",
      "openInt" : "148.0",
      "strikeString" : "65.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.67",
      "bid" : "0.00",
      "ask" : "1.64",
      "volume" : "0",
      "openInt" : "67.0",
      "strikeString" : "70.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.60",
      "bid" : "0.00",
      "ask" : "2.23",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "72.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.27",
      "bid" : "0.01",
      "ask" : "1.49",
      "volume" : "0",
      "openInt" : "55.0",
      "strikeString" : "75.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.25",
      "bid" : "0.00",
      "ask" : "2.25",
      "volume" : "0",
      "openInt" : "31.0",
      "strikeString" : "77.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "2.30",
      "bid" : "0.05",
      "ask" : "1.50",
      "volume" : "0",
      "openInt" : "242.0",
      "strikeString" : "80.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "4.47",
      "bid" : "0.00",
      "ask" : "0.56",
      "volume" : "0",
      "openInt" : "95.0",
      "strikeString" : "82.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.12",
      "bid" : "0.04",
      "ask" : "0.57",
      "volume" : "0",
      "openInt" : "248.0",
      "strikeString" : "85.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.57",
      "bid" : "0.09",
      "ask" : "0.59",
      "volume" : "0",
      "openInt" : "28.0",
      "strikeString" : "87.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.75",
      "bid" : "0.01",
      "ask" : "0.60",
      "volume" : "0",
      "openInt" : "225.0",
      "strikeString" : "90.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.15",
      "bid" : "0.14",
      "ask" : "0.81",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "92.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.61",
      "bid" : "0.13",
      "ask" : "0.66",
      "volume" : "0",
      "openInt" : "205.0",
      "strikeString" : "95.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "4.00",
      "bid" : "0.20",
      "ask" : "0.66",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "97.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.90",
      "bid" : "0.30",
      "ask" : "0.99",
      "volume" : "0",
      "openInt" : "568.0",
      "strikeString" : "100.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "3.70",
      "bid" : "0.29",
      "ask" : "0.79",
      "volume" : "0",
      "openInt" : "121.0",
      "strikeString" : "105.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.55",
      "bid" : "0.39",
      "ask" : "0.89",
      "volume" : "0",
      "openInt" : "314.0",
      "strikeString" : "110.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.26",
      "bid" : "0.54",
      "ask" : "0.99",
      "volume" : "0",
      "openInt" : "63.0",
      "strikeString" : "115.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.48",
      "bid" : "0.60",
      "ask" : "1.13",
      "volume" : "0",
      "openInt" : "317.0",
      "strikeString" : "120.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.05",
      "bid" : "0.79",
      "ask" : "1.33",
      "volume" : "0",
      "openInt" : "84.0",
      "strikeString" : "125.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.12",
      "bid" : "0.84",
      "ask" : "1.42",
      "volume" : "10",
      "openInt" : "163.0",
      "strikeString" : "130.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "2.70",
      "bid" : "1.02",
      "ask" : "1.75",
      "volume" : "0",
      "openInt" : "325.0",
      "strikeString" : "135.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "3.20",
      "bid" : "1.03",
      "ask" : "2.15",
      "volume" : "0",
      "openInt" : "614.0",
      "strikeString" : "140.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "3.80",
      "bid" : "1.30",
      "ask" : "2.45",
      "volume" : "0",
      "openInt" : "89.0",
      "strikeString" : "145.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "2.60",
      "bid" : "1.60",
      "ask" : "2.88",
      "volume" : "0",
      "openInt" : "993.0",
      "strikeString" : "150.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "4.43",
      "bid" : "1.98",
      "ask" : "2.78",
      "volume" : "0",
      "openInt" : "779.0",
      "strikeString" : "155.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "3.20",
      "bid" : "2.32",
      "ask" : "3.35",
      "volume" : "0",
      "openInt" : "389.0",
      "strikeString" : "160.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "5.14",
      "bid" : "2.69",
      "ask" : "3.95",
      "volume" : "0",
      "openInt" : "228.0",
      "strikeString" : "165.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "4.34",
      "bid" : "2.95",
      "ask" : "4.15",
      "volume" : "0",
      "openInt" : "116.0",
      "strikeString" : "170.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "4.80",
      "bid" : "3.55",
      "ask" : "5.05",
      "volume" : "0",
      "openInt" : "627.0",
      "strikeString" : "175.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "5.26",
      "bid" : "4.10",
      "ask" : "5.85",
      "volume" : "0",
      "openInt" : "829.0",
      "strikeString" : "180.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "5.71",
      "bid" : "4.65",
      "ask" : "6.55",
      "volume" : "0",
      "openInt" : "339.0",
      "strikeString" : "185.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "6.65",
      "bid" : "5.30",
      "ask" : "7.40",
      "volume" : "0",
      "openInt" : "373.0",
      "strikeString" : "190.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "7.33",
      "bid" : "6.05",
      "ask" : "7.20",
      "volume" : "0",
      "openInt" : "192.0",
      "strikeString" : "195.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "7.50",
      "bid" : "6.75",
      "ask" : "9.10",
      "volume" : "0",
      "openInt" : "362.0",
      "strikeString" : "200.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "9.92",
      "bid" : "8.30",
      "ask" : "10.80",
      "volume" : "2",
      "openInt" : "131.0",
      "strikeString" : "210.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "12.43",
      "bid" : "10.30",
      "ask" : "12.75",
      "volume" : "2",
      "openInt" : "415.0",
      "strikeString" : "220.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "13.66",
      "bid" : "12.70",
      "ask" : "14.90",
      "volume" : "0",
      "openInt" : "124.0",
      "strikeString" : "230.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "20.60",
      "bid" : "15.15",
      "ask" : "16.35",
      "volume" : "0",
      "openInt" : "277.0",
      "strikeString" : "240.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "21.61",
      "bid" : "18.45",
      "ask" : "19.20",
      "volume" : "2",
      "openInt" : "301.0",
      "strikeString" : "250.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "24.30",
      "bid" : "21.55",
      "ask" : "22.50",
      "volume" : "0",
      "openInt" : "549.0",
      "strikeString" : "260.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "32.30",
      "bid" : "25.25",
      "ask" : "26.35",
      "volume" : "0",
      "openInt" : "465.0",
      "strikeString" : "270.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "33.25",
      "bid" : "29.00",
      "ask" : "30.70",
      "volume" : "0",
      "openInt" : "568.0",
      "strikeString" : "280.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "41.30",
      "bid" : "33.25",
      "ask" : "35.25",
      "volume" : "0",
      "openInt" : "375.0",
      "strikeString" : "290.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "43.31",
      "bid" : "38.05",
      "ask" : "40.25",
      "volume" : "0",
      "openInt" : "635.0",
      "strikeString" : "300.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "50.65",
      "bid" : "43.05",
      "ask" : "45.50",
      "volume" : "0",
      "openInt" : "387.0",
      "strikeString" : "310.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "53.30",
      "bid" : "48.45",
      "ask" : "50.70",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "320.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "59.80",
      "bid" : "54.55",
      "ask" : "56.75",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "330.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "62.15",
      "bid" : "60.35",
      "ask" : "63.45",
      "volume" : "3",
      "openInt" : "30.0",
      "strikeString" : "340.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "81.65",
      "bid" : "67.10",
      "ask" : "70.15",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "350.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "86.15",
      "bid" : "74.60",
      "ask" : "77.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "360.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : null,
      "bid" : "81.15",
      "ask" : "83.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "190.80",
      "bid" : "88.75",
      "ask" : "92.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "133.10",
      "bid" : "96.35",
      "ask" : "99.15",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "390.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "110.20",
      "bid" : "104.15",
      "ask" : "107.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "400.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "120.50",
      "bid" : "112.20",
      "ask" : "115.10",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "410.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : null,
      "bid" : "120.55",
      "ask" : "123.75",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : null,
      "bid" : "129.00",
      "ask" : "131.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : null,
      "bid" : "137.60",
      "ask" : "140.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : null,
      "bid" : "146.50",
      "ask" : "149.85",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.95",
      "bid" : "0.57",
      "ask" : "1.32",
      "volume" : "0",
      "openInt" : "156.0",
      "strikeString" : "110.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "2.02",
      "bid" : "0.89",
      "ask" : "1.48",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "115.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "2.57",
      "bid" : "0.92",
      "ask" : "1.72",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "120.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "2.90",
      "bid" : "1.12",
      "ask" : "1.91",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "125.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "5.15",
      "bid" : "1.36",
      "ask" : "2.15",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "130.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "10.02",
      "bid" : "1.64",
      "ask" : "2.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "135.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "1.95",
      "ask" : "2.74",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "140.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "2.81",
      "bid" : "2.29",
      "ask" : "3.30",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "145.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "4.00",
      "bid" : "2.68",
      "ask" : "3.60",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "150.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "3.00",
      "ask" : "4.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "3.55",
      "ask" : "4.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "4.90",
      "bid" : "4.15",
      "ask" : "5.25",
      "volume" : "4",
      "openInt" : "1.0",
      "strikeString" : "165.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "9.10",
      "bid" : "4.80",
      "ask" : "6.10",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "170.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "7.23",
      "bid" : "5.35",
      "ask" : "6.60",
      "volume" : "0",
      "openInt" : "100.0",
      "strikeString" : "175.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "7.00",
      "bid" : "5.95",
      "ask" : "7.40",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "180.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "10.80",
      "bid" : "6.85",
      "ask" : "8.30",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "185.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "8.65",
      "bid" : "7.65",
      "ask" : "9.00",
      "volume" : "16",
      "openInt" : "3.0",
      "strikeString" : "190.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "10.46",
      "bid" : "8.50",
      "ask" : "10.15",
      "volume" : "0",
      "openInt" : "125.0",
      "strikeString" : "195.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "11.60",
      "bid" : "9.30",
      "ask" : "11.15",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "200.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "13.80",
      "bid" : "11.50",
      "ask" : "13.50",
      "volume" : "0",
      "openInt" : "24.0",
      "strikeString" : "210.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "23.90",
      "bid" : "13.90",
      "ask" : "16.50",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "220.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "27.65",
      "bid" : "16.65",
      "ask" : "18.50",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "230.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "31.95",
      "bid" : "19.60",
      "ask" : "21.95",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "240.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "36.45",
      "bid" : "22.75",
      "ask" : "25.35",
      "volume" : "0",
      "openInt" : "6.0",
      "strikeString" : "250.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "39.00",
      "bid" : "26.55",
      "ask" : "29.20",
      "volume" : "0",
      "openInt" : "161.0",
      "strikeString" : "260.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "34.90",
      "bid" : "30.50",
      "ask" : "33.15",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "270.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "40.00",
      "bid" : "34.60",
      "ask" : "37.45",
      "volume" : "1",
      "openInt" : "16.0",
      "strikeString" : "280.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "50.90",
      "bid" : "39.35",
      "ask" : "41.80",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "290.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "53.45",
      "bid" : "43.95",
      "ask" : "46.50",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "300.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "58.35",
      "bid" : "49.45",
      "ask" : "52.05",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "310.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "54.65",
      "ask" : "57.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "320.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "72.00",
      "bid" : "60.70",
      "ask" : "63.45",
      "volume" : "0",
      "openInt" : "9.0",
      "strikeString" : "330.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "74.55",
      "bid" : "66.75",
      "ask" : "69.50",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "340.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "73.10",
      "ask" : "76.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "80.30",
      "ask" : "83.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "107.00",
      "bid" : "87.00",
      "ask" : "90.05",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "370.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "94.20",
      "ask" : "97.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "101.90",
      "ask" : "104.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "109.20",
      "ask" : "112.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "117.50",
      "ask" : "120.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "124.95",
      "ask" : "128.10",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "133.20",
      "ask" : "136.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "149.25",
      "bid" : "141.45",
      "ask" : "144.50",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : null,
      "bid" : "149.95",
      "ask" : "153.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, February 19, 2027"
    }, {
      "recent" : "2.10",
      "bid" : "0.17",
      "ask" : "0.84",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "85.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "3.88",
      "bid" : "0.27",
      "ask" : "1.15",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "90.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "0.39",
      "ask" : "1.09",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "95.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "3.16",
      "bid" : "0.53",
      "ask" : "1.25",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "100.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "4.55",
      "bid" : "0.69",
      "ask" : "1.62",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "105.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "1.40",
      "bid" : "1.00",
      "ask" : "1.88",
      "volume" : "0",
      "openInt" : "164.0",
      "strikeString" : "110.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "3.17",
      "bid" : "1.17",
      "ask" : "1.94",
      "volume" : "0",
      "openInt" : "238.0",
      "strikeString" : "115.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "5.71",
      "bid" : "1.31",
      "ask" : "2.36",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "120.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "2.70",
      "bid" : "1.58",
      "ask" : "2.68",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "125.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "5.81",
      "bid" : "1.88",
      "ask" : "3.05",
      "volume" : "0",
      "openInt" : "59.0",
      "strikeString" : "130.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "5.91",
      "bid" : "2.19",
      "ask" : "3.40",
      "volume" : "0",
      "openInt" : "41.0",
      "strikeString" : "135.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "7.00",
      "bid" : "2.54",
      "ask" : "3.90",
      "volume" : "0",
      "openInt" : "235.0",
      "strikeString" : "140.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "18.91",
      "bid" : "2.95",
      "ask" : "4.40",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "145.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "6.15",
      "bid" : "3.45",
      "ask" : "5.05",
      "volume" : "0",
      "openInt" : "163.0",
      "strikeString" : "150.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "8.94",
      "bid" : "3.90",
      "ask" : "5.70",
      "volume" : "0",
      "openInt" : "81.0",
      "strikeString" : "155.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "6.24",
      "bid" : "4.55",
      "ask" : "6.50",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "160.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "6.70",
      "bid" : "5.15",
      "ask" : "7.10",
      "volume" : "0",
      "openInt" : "57.0",
      "strikeString" : "165.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "14.10",
      "bid" : "5.80",
      "ask" : "8.05",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "170.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "8.56",
      "bid" : "6.55",
      "ask" : "8.15",
      "volume" : "0",
      "openInt" : "35.0",
      "strikeString" : "175.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "12.00",
      "bid" : "7.25",
      "ask" : "9.75",
      "volume" : "0",
      "openInt" : "29.0",
      "strikeString" : "180.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "16.95",
      "bid" : "8.15",
      "ask" : "10.65",
      "volume" : "0",
      "openInt" : "35.0",
      "strikeString" : "185.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "14.50",
      "bid" : "8.90",
      "ask" : "11.55",
      "volume" : "0",
      "openInt" : "61.0",
      "strikeString" : "190.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "12.47",
      "bid" : "10.00",
      "ask" : "12.45",
      "volume" : "0",
      "openInt" : "100.0",
      "strikeString" : "195.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "11.88",
      "bid" : "10.85",
      "ask" : "12.30",
      "volume" : "1",
      "openInt" : "158.0",
      "strikeString" : "200.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "15.21",
      "bid" : "13.30",
      "ask" : "15.80",
      "volume" : "0",
      "openInt" : "70.0",
      "strikeString" : "210.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "18.90",
      "bid" : "15.75",
      "ask" : "18.35",
      "volume" : "0",
      "openInt" : "42.0",
      "strikeString" : "220.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "22.54",
      "bid" : "18.60",
      "ask" : "21.20",
      "volume" : "0",
      "openInt" : "169.0",
      "strikeString" : "230.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "23.31",
      "bid" : "21.95",
      "ask" : "24.30",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "240.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "27.93",
      "bid" : "25.30",
      "ask" : "28.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "250.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "43.45",
      "bid" : "28.85",
      "ask" : "31.50",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "260.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "34.35",
      "bid" : "32.40",
      "ask" : "34.95",
      "volume" : "10",
      "openInt" : "22.0",
      "strikeString" : "270.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "38.90",
      "bid" : "37.50",
      "ask" : "39.70",
      "volume" : "3",
      "openInt" : "9.0",
      "strikeString" : "280.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "43.50",
      "bid" : "42.25",
      "ask" : "44.45",
      "volume" : "2",
      "openInt" : "20.0",
      "strikeString" : "290.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "48.80",
      "bid" : "47.00",
      "ask" : "49.75",
      "volume" : "2",
      "openInt" : "12.0",
      "strikeString" : "300.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "53.90",
      "bid" : "52.25",
      "ask" : "54.95",
      "volume" : "1",
      "openInt" : "6.0",
      "strikeString" : "310.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "59.35",
      "bid" : "58.00",
      "ask" : "60.45",
      "volume" : "4",
      "openInt" : "4.0",
      "strikeString" : "320.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "63.90",
      "ask" : "66.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "330.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "78.00",
      "bid" : "69.80",
      "ask" : "72.65",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "340.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "81.55",
      "bid" : "76.50",
      "ask" : "79.05",
      "volume" : "2",
      "openInt" : "2.0",
      "strikeString" : "350.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "112.00",
      "bid" : "82.90",
      "ask" : "85.95",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "360.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "130.35",
      "bid" : "89.95",
      "ask" : "92.80",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "370.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "127.74",
      "bid" : "97.05",
      "ask" : "99.95",
      "volume" : "0",
      "openInt" : "100.0",
      "strikeString" : "380.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "136.95",
      "bid" : "104.40",
      "ask" : "107.20",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "390.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "111.90",
      "ask" : "114.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "119.50",
      "ask" : "122.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "127.65",
      "ask" : "130.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "135.55",
      "ask" : "138.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "160.35",
      "bid" : "143.75",
      "ask" : "146.60",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "440.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : null,
      "bid" : "152.05",
      "ask" : "154.90",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, March 19, 2027"
    }, {
      "recent" : "2.46",
      "bid" : "0.70",
      "ask" : "1.56",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "85.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "1.34",
      "bid" : "0.97",
      "ask" : "1.77",
      "volume" : "0",
      "openInt" : "33.0",
      "strikeString" : "90.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "1.59",
      "bid" : "1.27",
      "ask" : "2.09",
      "volume" : "32",
      "openInt" : "50.0",
      "strikeString" : "95.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "2.00",
      "bid" : "1.32",
      "ask" : "2.21",
      "volume" : "0",
      "openInt" : "152.0",
      "strikeString" : "100.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "2.17",
      "bid" : "1.56",
      "ask" : "2.62",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "105.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "6.85",
      "bid" : "1.70",
      "ask" : "3.30",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "110.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "7.90",
      "bid" : "2.32",
      "ask" : "4.30",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "115.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "4.25",
      "bid" : "2.62",
      "ask" : "4.80",
      "volume" : "0",
      "openInt" : "28.0",
      "strikeString" : "120.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "5.50",
      "bid" : "3.40",
      "ask" : "4.55",
      "volume" : "0",
      "openInt" : "422.0",
      "strikeString" : "125.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "4.35",
      "bid" : "2.99",
      "ask" : "6.40",
      "volume" : "1",
      "openInt" : "188.0",
      "strikeString" : "130.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "20.00",
      "bid" : "4.45",
      "ask" : "6.30",
      "volume" : "0",
      "openInt" : "60.0",
      "strikeString" : "135.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "8.00",
      "bid" : "4.85",
      "ask" : "6.95",
      "volume" : "0",
      "openInt" : "581.0",
      "strikeString" : "140.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "10.30",
      "bid" : "5.00",
      "ask" : "6.95",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "145.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "10.50",
      "bid" : "5.60",
      "ask" : "8.55",
      "volume" : "0",
      "openInt" : "268.0",
      "strikeString" : "150.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "7.63",
      "bid" : "6.50",
      "ask" : "8.50",
      "volume" : "3",
      "openInt" : "24.0",
      "strikeString" : "155.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "10.11",
      "bid" : "7.50",
      "ask" : "9.35",
      "volume" : "0",
      "openInt" : "4166.0",
      "strikeString" : "160.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "11.08",
      "bid" : "8.50",
      "ask" : "10.15",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "165.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "10.55",
      "bid" : "8.85",
      "ask" : "10.80",
      "volume" : "4",
      "openInt" : "244.0",
      "strikeString" : "170.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "16.75",
      "bid" : "10.50",
      "ask" : "12.25",
      "volume" : "0",
      "openInt" : "277.0",
      "strikeString" : "175.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "12.75",
      "bid" : "11.25",
      "ask" : "13.50",
      "volume" : "19",
      "openInt" : "22.0",
      "strikeString" : "180.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "15.20",
      "bid" : "12.25",
      "ask" : "15.50",
      "volume" : "0",
      "openInt" : "123.0",
      "strikeString" : "185.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "16.00",
      "bid" : "13.65",
      "ask" : "15.95",
      "volume" : "0",
      "openInt" : "49.0",
      "strikeString" : "190.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "18.25",
      "bid" : "14.80",
      "ask" : "17.10",
      "volume" : "0",
      "openInt" : "277.0",
      "strikeString" : "195.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "18.95",
      "bid" : "16.30",
      "ask" : "18.55",
      "volume" : "0",
      "openInt" : "41.0",
      "strikeString" : "200.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "21.25",
      "bid" : "18.65",
      "ask" : "22.10",
      "volume" : "0",
      "openInt" : "135.0",
      "strikeString" : "210.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "26.24",
      "bid" : "22.15",
      "ask" : "24.05",
      "volume" : "0",
      "openInt" : "1029.0",
      "strikeString" : "220.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "26.42",
      "bid" : "25.20",
      "ask" : "27.40",
      "volume" : "0",
      "openInt" : "48.0",
      "strikeString" : "230.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "30.71",
      "bid" : "28.65",
      "ask" : "31.20",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "240.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "46.50",
      "bid" : "32.30",
      "ask" : "36.00",
      "volume" : "0",
      "openInt" : "165.0",
      "strikeString" : "250.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "43.97",
      "bid" : "36.75",
      "ask" : "40.10",
      "volume" : "0",
      "openInt" : "177.0",
      "strikeString" : "260.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "45.41",
      "bid" : "41.50",
      "ask" : "43.85",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "270.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "58.00",
      "bid" : "46.10",
      "ask" : "49.40",
      "volume" : "0",
      "openInt" : "58.0",
      "strikeString" : "280.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "53.30",
      "bid" : "51.05",
      "ask" : "54.55",
      "volume" : "0",
      "openInt" : "96.0",
      "strikeString" : "290.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "71.05",
      "bid" : "56.25",
      "ask" : "59.50",
      "volume" : "0",
      "openInt" : "47.0",
      "strikeString" : "300.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "66.70",
      "bid" : "61.75",
      "ask" : "64.40",
      "volume" : "0",
      "openInt" : "133.0",
      "strikeString" : "310.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "70.50",
      "bid" : "67.45",
      "ask" : "70.00",
      "volume" : "0",
      "openInt" : "45.0",
      "strikeString" : "320.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "77.95",
      "bid" : "73.45",
      "ask" : "76.65",
      "volume" : "0",
      "openInt" : "277.0",
      "strikeString" : "330.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "81.10",
      "bid" : "80.75",
      "ask" : "82.45",
      "volume" : "8",
      "openInt" : "38.0",
      "strikeString" : "340.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "88.00",
      "bid" : "85.95",
      "ask" : "89.15",
      "volume" : "4",
      "openInt" : "27.0",
      "strikeString" : "350.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "98.90",
      "bid" : "92.15",
      "ask" : "96.00",
      "volume" : "0",
      "openInt" : "5.0",
      "strikeString" : "360.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "99.20",
      "ask" : "103.20",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "105.75",
      "ask" : "110.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "180.67",
      "bid" : "113.10",
      "ask" : "117.00",
      "volume" : "0",
      "openInt" : "80.0",
      "strikeString" : "390.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "120.25",
      "ask" : "124.45",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "127.75",
      "ask" : "131.80",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "135.00",
      "ask" : "139.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "143.10",
      "ask" : "147.35",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "151.20",
      "ask" : "155.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : null,
      "bid" : "159.00",
      "ask" : "163.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Thursday, June 17, 2027"
    }, {
      "recent" : "4.18",
      "bid" : "1.40",
      "ask" : "2.87",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "85.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "7.00",
      "bid" : "2.45",
      "ask" : "4.05",
      "volume" : "0",
      "openInt" : "32.0",
      "strikeString" : "90.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "1.98",
      "ask" : "4.65",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "95.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "10.83",
      "bid" : "2.60",
      "ask" : "4.25",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "100.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "8.46",
      "bid" : "2.88",
      "ask" : "4.85",
      "volume" : "0",
      "openInt" : "60.0",
      "strikeString" : "105.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "8.08",
      "bid" : "3.50",
      "ask" : "5.35",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "110.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "4.65",
      "bid" : "2.93",
      "ask" : "5.95",
      "volume" : "9",
      "openInt" : "2.0",
      "strikeString" : "115.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "10.00",
      "bid" : "4.15",
      "ask" : "6.75",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "120.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "7.29",
      "bid" : "5.55",
      "ask" : "7.50",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "125.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "6.90",
      "bid" : "6.30",
      "ask" : "8.30",
      "volume" : "4",
      "openInt" : "2.0",
      "strikeString" : "130.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "18.75",
      "bid" : "6.30",
      "ask" : "9.15",
      "volume" : "0",
      "openInt" : "233.0",
      "strikeString" : "135.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "9.80",
      "bid" : "7.05",
      "ask" : "10.15",
      "volume" : "0",
      "openInt" : "30.0",
      "strikeString" : "140.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "16.10",
      "bid" : "8.15",
      "ask" : "11.10",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "145.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "11.00",
      "bid" : "8.15",
      "ask" : "12.50",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "150.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "18.85",
      "bid" : "9.85",
      "ask" : "13.30",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "155.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "18.20",
      "bid" : "10.90",
      "ask" : "14.40",
      "volume" : "0",
      "openInt" : "105.0",
      "strikeString" : "160.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "15.25",
      "bid" : "12.45",
      "ask" : "15.70",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "165.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "21.00",
      "bid" : "13.55",
      "ask" : "17.00",
      "volume" : "0",
      "openInt" : "15.0",
      "strikeString" : "170.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "22.50",
      "bid" : "14.20",
      "ask" : "18.50",
      "volume" : "0",
      "openInt" : "13.0",
      "strikeString" : "175.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "23.10",
      "bid" : "15.55",
      "ask" : "19.50",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "180.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "29.50",
      "bid" : "16.95",
      "ask" : "21.00",
      "volume" : "0",
      "openInt" : "35.0",
      "strikeString" : "185.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "27.80",
      "bid" : "18.65",
      "ask" : "22.50",
      "volume" : "0",
      "openInt" : "10.0",
      "strikeString" : "190.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "26.65",
      "bid" : "19.80",
      "ask" : "23.50",
      "volume" : "0",
      "openInt" : "21.0",
      "strikeString" : "195.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "24.18",
      "bid" : "21.35",
      "ask" : "25.00",
      "volume" : "0",
      "openInt" : "61.0",
      "strikeString" : "200.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "32.49",
      "bid" : "24.90",
      "ask" : "28.45",
      "volume" : "0",
      "openInt" : "35.0",
      "strikeString" : "210.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "29.42",
      "bid" : "28.35",
      "ask" : "30.40",
      "volume" : "0",
      "openInt" : "20.0",
      "strikeString" : "220.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "48.35",
      "bid" : "32.00",
      "ask" : "35.50",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "230.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "44.97",
      "bid" : "36.10",
      "ask" : "39.50",
      "volume" : "0",
      "openInt" : "102.0",
      "strikeString" : "240.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "45.41",
      "bid" : "39.50",
      "ask" : "42.70",
      "volume" : "0",
      "openInt" : "12.0",
      "strikeString" : "250.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "46.60",
      "bid" : "43.60",
      "ask" : "46.80",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "260.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "69.82",
      "bid" : "48.85",
      "ask" : "51.55",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "270.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "59.01",
      "bid" : "53.50",
      "ask" : "57.30",
      "volume" : "5",
      "openInt" : "9.0",
      "strikeString" : "280.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "62.75",
      "bid" : "58.65",
      "ask" : "61.60",
      "volume" : "0",
      "openInt" : "38.0",
      "strikeString" : "290.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "76.40",
      "bid" : "63.50",
      "ask" : "67.50",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "300.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "79.05",
      "bid" : "69.30",
      "ask" : "72.55",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "310.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "106.65",
      "bid" : "75.25",
      "ask" : "78.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "320.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "91.90",
      "bid" : "81.05",
      "ask" : "84.50",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "330.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "101.35",
      "bid" : "86.50",
      "ask" : "90.50",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "340.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "104.95",
      "bid" : "93.05",
      "ask" : "97.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "350.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "99.50",
      "ask" : "103.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "106.20",
      "ask" : "109.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "113.00",
      "ask" : "116.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "120.00",
      "ask" : "123.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "127.00",
      "ask" : "130.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "134.50",
      "ask" : "137.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "141.50",
      "ask" : "145.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "159.50",
      "bid" : "149.50",
      "ask" : "153.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "430.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "179.00",
      "bid" : "157.50",
      "ask" : "161.00",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "440.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : null,
      "bid" : "165.00",
      "ask" : "169.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, September 17, 2027"
    }, {
      "recent" : "4.25",
      "bid" : "2.86",
      "ask" : "4.80",
      "volume" : "0",
      "openInt" : "67.0",
      "strikeString" : "85.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "4.85",
      "bid" : "2.97",
      "ask" : "6.15",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "90.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "5.40",
      "bid" : "2.75",
      "ask" : "6.10",
      "volume" : "0",
      "openInt" : "26.0",
      "strikeString" : "95.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "6.40",
      "bid" : "4.20",
      "ask" : "7.50",
      "volume" : "0",
      "openInt" : "44.0",
      "strikeString" : "100.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "10.40",
      "bid" : "5.10",
      "ask" : "7.65",
      "volume" : "0",
      "openInt" : "38.0",
      "strikeString" : "105.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "6.85",
      "bid" : "5.65",
      "ask" : "8.95",
      "volume" : "4",
      "openInt" : "99.0",
      "strikeString" : "110.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "8.49",
      "bid" : "6.40",
      "ask" : "9.15",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "115.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "8.50",
      "bid" : "7.25",
      "ask" : "10.05",
      "volume" : "4",
      "openInt" : "53.0",
      "strikeString" : "120.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "10.70",
      "bid" : "8.55",
      "ask" : "10.95",
      "volume" : "0",
      "openInt" : "60.0",
      "strikeString" : "125.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "13.54",
      "bid" : "8.65",
      "ask" : "12.00",
      "volume" : "0",
      "openInt" : "86.0",
      "strikeString" : "130.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "29.50",
      "bid" : "10.10",
      "ask" : "13.00",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "135.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "13.87",
      "bid" : "11.25",
      "ask" : "14.00",
      "volume" : "0",
      "openInt" : "139.0",
      "strikeString" : "140.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "19.75",
      "bid" : "12.15",
      "ask" : "15.00",
      "volume" : "0",
      "openInt" : "8.0",
      "strikeString" : "145.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "19.50",
      "bid" : "13.55",
      "ask" : "16.50",
      "volume" : "0",
      "openInt" : "136.0",
      "strikeString" : "150.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "20.63",
      "bid" : "14.85",
      "ask" : "17.40",
      "volume" : "0",
      "openInt" : "14.0",
      "strikeString" : "155.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "22.20",
      "bid" : "15.45",
      "ask" : "18.50",
      "volume" : "0",
      "openInt" : "51.0",
      "strikeString" : "160.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "23.55",
      "bid" : "16.85",
      "ask" : "19.90",
      "volume" : "0",
      "openInt" : "270.0",
      "strikeString" : "165.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "23.65",
      "bid" : "18.10",
      "ask" : "21.50",
      "volume" : "0",
      "openInt" : "211.0",
      "strikeString" : "170.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "29.03",
      "bid" : "19.65",
      "ask" : "22.90",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "175.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "25.15",
      "bid" : "20.95",
      "ask" : "24.00",
      "volume" : "0",
      "openInt" : "119.0",
      "strikeString" : "180.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "34.50",
      "bid" : "22.50",
      "ask" : "26.00",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "185.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "27.55",
      "bid" : "24.25",
      "ask" : "27.50",
      "volume" : "0",
      "openInt" : "93.0",
      "strikeString" : "190.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "29.30",
      "bid" : "25.85",
      "ask" : "29.00",
      "volume" : "0",
      "openInt" : "63.0",
      "strikeString" : "195.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "33.35",
      "bid" : "27.50",
      "ask" : "30.50",
      "volume" : "0",
      "openInt" : "369.0",
      "strikeString" : "200.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "34.00",
      "bid" : "31.35",
      "ask" : "34.50",
      "volume" : "0",
      "openInt" : "90.0",
      "strikeString" : "210.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "45.90",
      "bid" : "34.90",
      "ask" : "38.00",
      "volume" : "0",
      "openInt" : "39.0",
      "strikeString" : "220.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "51.40",
      "bid" : "38.85",
      "ask" : "42.00",
      "volume" : "0",
      "openInt" : "97.0",
      "strikeString" : "230.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "50.31",
      "bid" : "43.05",
      "ask" : "46.50",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "240.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "49.66",
      "bid" : "47.65",
      "ask" : "50.75",
      "volume" : "228",
      "openInt" : "26.0",
      "strikeString" : "250.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "59.97",
      "bid" : "52.10",
      "ask" : "55.45",
      "volume" : "0",
      "openInt" : "17.0",
      "strikeString" : "260.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "64.10",
      "bid" : "57.25",
      "ask" : "60.50",
      "volume" : "0",
      "openInt" : "27.0",
      "strikeString" : "270.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "66.00",
      "bid" : "62.15",
      "ask" : "65.50",
      "volume" : "0",
      "openInt" : "25.0",
      "strikeString" : "280.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "70.10",
      "bid" : "67.30",
      "ask" : "70.50",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "290.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "74.00",
      "bid" : "72.50",
      "ask" : "76.00",
      "volume" : "11",
      "openInt" : "18.0",
      "strikeString" : "300.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "81.19",
      "bid" : "78.30",
      "ask" : "81.50",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "310.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "108.10",
      "bid" : "84.00",
      "ask" : "88.00",
      "volume" : "0",
      "openInt" : "151.0",
      "strikeString" : "320.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "100.80",
      "bid" : "90.00",
      "ask" : "93.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "330.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "125.90",
      "bid" : "96.00",
      "ask" : "99.00",
      "volume" : "0",
      "openInt" : "151.0",
      "strikeString" : "340.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "110.60",
      "bid" : "103.40",
      "ask" : "106.00",
      "volume" : "0",
      "openInt" : "253.0",
      "strikeString" : "350.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "131.40",
      "bid" : "108.50",
      "ask" : "112.20",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "360.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "138.71",
      "bid" : "115.00",
      "ask" : "118.25",
      "volume" : "0",
      "openInt" : "500.0",
      "strikeString" : "370.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "153.86",
      "bid" : "121.50",
      "ask" : "126.00",
      "volume" : "0",
      "openInt" : "3.0",
      "strikeString" : "380.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "153.37",
      "bid" : "128.50",
      "ask" : "132.55",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "390.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "145.50",
      "bid" : "135.50",
      "ask" : "139.00",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "400.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : null,
      "bid" : "142.50",
      "ask" : "146.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : null,
      "bid" : "149.50",
      "ask" : "153.30",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "166.50",
      "bid" : "157.00",
      "ask" : "161.00",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "430.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : "174.15",
      "bid" : "164.50",
      "ask" : "168.40",
      "volume" : "0",
      "openInt" : "80.0",
      "strikeString" : "440.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : null,
      "bid" : "172.00",
      "ask" : "175.80",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, January 21, 2028"
    }, {
      "recent" : null,
      "bid" : "17.80",
      "ask" : "20.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "19.30",
      "ask" : "22.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "20.65",
      "ask" : "23.05",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "20.50",
      "ask" : "24.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "165.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "23.95",
      "ask" : "26.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "25.60",
      "ask" : "28.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "27.25",
      "ask" : "29.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "28.95",
      "ask" : "31.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "29.50",
      "ask" : "33.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "31.00",
      "ask" : "35.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "195.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "33.00",
      "ask" : "36.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "37.00",
      "ask" : "40.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "41.00",
      "ask" : "44.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "220.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "45.50",
      "ask" : "49.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "230.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "50.05",
      "ask" : "53.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "240.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "55.55",
      "ask" : "58.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "250.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "59.95",
      "ask" : "63.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "260.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "64.50",
      "ask" : "68.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "270.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "70.00",
      "ask" : "73.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "280.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "75.00",
      "ask" : "79.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "290.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "80.50",
      "ask" : "84.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "300.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "86.50",
      "ask" : "91.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "92.50",
      "ask" : "96.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "320.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "98.50",
      "ask" : "102.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "330.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "104.50",
      "ask" : "108.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "110.50",
      "ask" : "115.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "117.00",
      "ask" : "121.45",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "123.50",
      "ask" : "128.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "130.00",
      "ask" : "134.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "137.00",
      "ask" : "141.45",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "144.00",
      "ask" : "148.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "151.00",
      "ask" : "155.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "158.50",
      "ask" : "162.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "165.50",
      "ask" : "169.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "173.00",
      "ask" : "177.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "180.50",
      "ask" : "184.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, June 16, 2028"
    }, {
      "recent" : null,
      "bid" : "22.15",
      "ask" : "24.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "150.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "22.50",
      "ask" : "26.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "155.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "25.45",
      "ask" : "27.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "160.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "27.15",
      "ask" : "29.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "165.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "28.95",
      "ask" : "31.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "170.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "30.50",
      "ask" : "33.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "175.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "32.60",
      "ask" : "35.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "180.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "34.50",
      "ask" : "36.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "185.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "36.45",
      "ask" : "38.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "190.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "38.30",
      "ask" : "40.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "195.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "39.70",
      "ask" : "42.70",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "200.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : "47.10",
      "bid" : "44.50",
      "ask" : "47.00",
      "volume" : "1",
      "openInt" : "0.0",
      "strikeString" : "210.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "47.50",
      "ask" : "51.25",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "220.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "52.00",
      "ask" : "56.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "230.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "57.00",
      "ask" : "60.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "240.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "62.60",
      "ask" : "65.70",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "250.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "67.00",
      "ask" : "70.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "260.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "72.00",
      "ask" : "76.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "270.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "78.10",
      "ask" : "81.45",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "280.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "83.00",
      "ask" : "87.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "290.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "89.00",
      "ask" : "92.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "300.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "94.50",
      "ask" : "98.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "310.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "100.50",
      "ask" : "104.55",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "320.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "106.50",
      "ask" : "111.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "330.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "113.00",
      "ask" : "117.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "340.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "119.00",
      "ask" : "123.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "350.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "125.60",
      "ask" : "130.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "360.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "132.00",
      "ask" : "136.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "370.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "139.00",
      "ask" : "143.20",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "380.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "145.50",
      "ask" : "150.00",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "390.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "152.50",
      "ask" : "156.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "400.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "159.50",
      "ask" : "163.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "410.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "166.50",
      "ask" : "170.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "420.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "173.50",
      "ask" : "177.50",
      "volume" : null,
      "openInt" : "0.0",
      "strikeString" : "430.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "181.00",
      "ask" : "185.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "440.00",
      "exp" : "Friday, December 15, 2028"
    }, {
      "recent" : null,
      "bid" : "188.00",
      "ask" : "192.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "450.00",
      "exp" : "Friday, December 15, 2028"
    } ],
    "ratio" : 0.8336056439517717
  },
  "quote" : {
    "exchg" : "NYSE",
    "dispname" : "NET",
    "desc" : "CLOUDFLARE INC",
    "last" : "309.735",
    "change" : "-0.855",
    "pctchg" : "-0.27528",
    "volume" : "2815458",
    "time" : "Tuesday, August 11, 2026 11:28:50 AM ET",
    "low" : "295.500000",
    "high" : "313.400000",
    "open" : "307.600000",
    "aveVol" : "3807237",
    "annLow" : "158.830000",
    "annHigh" : "324.730000",
    "tradeSize" : "100",
    "bid" : "309.620000",
    "ask" : "309.850000",
    "bidSize" : "500",
    "askSize" : "100",
    "prev" : "310.590000",
    "cusip" : "18915M107",
    "lastUpdateTime" : "15:28:58",
    "wl52date" : "Monday, February 23, 2026",
    "wh52date" : "Friday, August 07, 2026",
    "dividend" : null,
    "divDate" : null,
    "divYield" : null,
    "divInt" : null,
    "beta" : "1.6528",
    "eps" : "-0.5828"
  },
  "quoteHistory" : {
    "symbol" : "NET",
    "historyList" : [ {
      "date" : "2021/08/11",
      "open" : "123.25",
      "high" : "124",
      "low" : "116.38",
      "close" : "119.01",
      "volume" : "7776822",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/12",
      "open" : "117.4",
      "high" : "125.78",
      "low" : "117.0023",
      "close" : "122.23",
      "volume" : "5855602",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/13",
      "open" : "122.31",
      "high" : "123.53",
      "low" : "120.16",
      "close" : "121.75",
      "volume" : "1732155",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/16",
      "open" : "119.52",
      "high" : "120.992",
      "low" : "116.64",
      "close" : "120.38",
      "volume" : "3322313",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/17",
      "open" : "120.22",
      "high" : "121.33",
      "low" : "117.93",
      "close" : "119.84",
      "volume" : "2435099",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/18",
      "open" : "118.99",
      "high" : "119.32",
      "low" : "116.54",
      "close" : "116.93",
      "volume" : "2817527",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/19",
      "open" : "115.89",
      "high" : "120",
      "low" : "115.0025",
      "close" : "118.15",
      "volume" : "2523651",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/20",
      "open" : "119",
      "high" : "122.415",
      "low" : "118.15",
      "close" : "119.96",
      "volume" : "2463421",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/23",
      "open" : "121.16",
      "high" : "124.34",
      "low" : "120.1",
      "close" : "124.18",
      "volume" : "1767053",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/24",
      "open" : "125",
      "high" : "125.75",
      "low" : "122.84",
      "close" : "124.02",
      "volume" : "1361101",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/25",
      "open" : "124.39",
      "high" : "125.43",
      "low" : "122.81",
      "close" : "123.24",
      "volume" : "1176879",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/26",
      "open" : "123.22",
      "high" : "124.22",
      "low" : "120.76",
      "close" : "120.9",
      "volume" : "1619735",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/27",
      "open" : "122.47",
      "high" : "124.97",
      "low" : "121.5",
      "close" : "123.57",
      "volume" : "1993766",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/30",
      "open" : "122.59",
      "high" : "124.63",
      "low" : "121.06",
      "close" : "123.42",
      "volume" : "1849641",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/31",
      "open" : "123.42",
      "high" : "123.44",
      "low" : "120.37",
      "close" : "120.74",
      "volume" : "3166443",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/01",
      "open" : "120",
      "high" : "129.67",
      "low" : "119.27",
      "close" : "126.86",
      "volume" : "5168700",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/02",
      "open" : "128",
      "high" : "129.6218",
      "low" : "126.18",
      "close" : "128.61",
      "volume" : "2171976",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/03",
      "open" : "128.48",
      "high" : "131.594",
      "low" : "128.0393",
      "close" : "130.44",
      "volume" : "2441073",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/07",
      "open" : "131.01",
      "high" : "132.09",
      "low" : "127.6113",
      "close" : "131.28",
      "volume" : "2196451",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/08",
      "open" : "130.42",
      "high" : "131.18",
      "low" : "126.51",
      "close" : "128.18",
      "volume" : "1884419",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/09",
      "open" : "129",
      "high" : "131.32",
      "low" : "127.95",
      "close" : "127.99",
      "volume" : "1967084",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/10",
      "open" : "129.31",
      "high" : "130.44",
      "low" : "127.39",
      "close" : "127.48",
      "volume" : "1734396",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/13",
      "open" : "127.99",
      "high" : "128.27",
      "low" : "120.83",
      "close" : "124.7",
      "volume" : "3100651",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/14",
      "open" : "125.21",
      "high" : "128.92",
      "low" : "125.21",
      "close" : "126.76",
      "volume" : "2925884",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/15",
      "open" : "126.52",
      "high" : "128.835",
      "low" : "125.08",
      "close" : "128.55",
      "volume" : "2191251",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/16",
      "open" : "129",
      "high" : "133.95",
      "low" : "128.1034",
      "close" : "133.49",
      "volume" : "3107029",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/17",
      "open" : "133",
      "high" : "134.54",
      "low" : "130.51",
      "close" : "131.41",
      "volume" : "6356737",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/20",
      "open" : "125.28",
      "high" : "129.42",
      "low" : "124.84",
      "close" : "127.19",
      "volume" : "2335383",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/21",
      "open" : "128.99",
      "high" : "131.4001",
      "low" : "127.76",
      "close" : "130.4",
      "volume" : "1834302",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/22",
      "open" : "130.6",
      "high" : "137.07",
      "low" : "130.4",
      "close" : "136.97",
      "volume" : "3002442",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/23",
      "open" : "136.97",
      "high" : "137",
      "low" : "130.82",
      "close" : "135.67",
      "volume" : "3859443",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/24",
      "open" : "130.77",
      "high" : "132.99",
      "low" : "127.81",
      "close" : "130.36",
      "volume" : "3902656",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/27",
      "open" : "127.99",
      "high" : "128.6",
      "low" : "121.73",
      "close" : "122.81",
      "volume" : "4487451",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/28",
      "open" : "119.33",
      "high" : "119.33",
      "low" : "112.8",
      "close" : "113.08",
      "volume" : "5888074",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/29",
      "open" : "115.29",
      "high" : "115.84",
      "low" : "110.68",
      "close" : "112.34",
      "volume" : "3715864",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/30",
      "open" : "113.14",
      "high" : "115.32",
      "low" : "110.78",
      "close" : "112.65",
      "volume" : "3381322",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/01",
      "open" : "113.01",
      "high" : "115.02",
      "low" : "108.93",
      "close" : "114.98",
      "volume" : "3446684",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/04",
      "open" : "114",
      "high" : "115.82",
      "low" : "111.57",
      "close" : "115.73",
      "volume" : "4170824",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/05",
      "open" : "116.74",
      "high" : "125.62",
      "low" : "116.74",
      "close" : "125.59",
      "volume" : "6688775",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/06",
      "open" : "123.98",
      "high" : "135.105",
      "low" : "123.98",
      "close" : "133.44",
      "volume" : "7620125",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/07",
      "open" : "134.04",
      "high" : "137.03",
      "low" : "132.54",
      "close" : "136.92",
      "volume" : "4040434",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/08",
      "open" : "137.15",
      "high" : "139.9",
      "low" : "134.74",
      "close" : "139.66",
      "volume" : "2996871",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/11",
      "open" : "135.325",
      "high" : "145.7",
      "low" : "134.93",
      "close" : "144.27",
      "volume" : "5379666",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/12",
      "open" : "145.99",
      "high" : "151.4692",
      "low" : "144.8",
      "close" : "150.94",
      "volume" : "4142698",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/13",
      "open" : "151.8",
      "high" : "159.47",
      "low" : "151.19",
      "close" : "159.43",
      "volume" : "5766859",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/14",
      "open" : "161.86",
      "high" : "166.14",
      "low" : "159.55",
      "close" : "165.28",
      "volume" : "6428501",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/15",
      "open" : "162.43",
      "high" : "168.95",
      "low" : "162.2671",
      "close" : "167.69",
      "volume" : "6212771",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/18",
      "open" : "167.6",
      "high" : "182.9",
      "low" : "167",
      "close" : "180.77",
      "volume" : "7068740",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/19",
      "open" : "179.5",
      "high" : "180",
      "low" : "171.32",
      "close" : "172.89",
      "volume" : "7857279",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/20",
      "open" : "175.8",
      "high" : "176.8",
      "low" : "168.29",
      "close" : "175.45",
      "volume" : "5040562",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/21",
      "open" : "176.88",
      "high" : "183.8",
      "low" : "176.01",
      "close" : "182",
      "volume" : "3570095",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/22",
      "open" : "182.61",
      "high" : "184.4668",
      "low" : "177.22",
      "close" : "181.35",
      "volume" : "3081386",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/25",
      "open" : "182",
      "high" : "192.08",
      "low" : "179.73",
      "close" : "189.41",
      "volume" : "3585103",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/26",
      "open" : "190.81",
      "high" : "191.1799",
      "low" : "181.6133",
      "close" : "185.36",
      "volume" : "2888408",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/27",
      "open" : "180.5",
      "high" : "187.51",
      "low" : "178.11",
      "close" : "178.65",
      "volume" : "3698243",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/28",
      "open" : "177.49",
      "high" : "186.47",
      "low" : "174.74",
      "close" : "184.05",
      "volume" : "3154789",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/29",
      "open" : "183.36",
      "high" : "196.8",
      "low" : "182.78",
      "close" : "194.72",
      "volume" : "3943257",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/01",
      "open" : "194.75",
      "high" : "194.774",
      "low" : "188.63",
      "close" : "194.26",
      "volume" : "3016384",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/02",
      "open" : "194.99",
      "high" : "196.35",
      "low" : "189.2",
      "close" : "192.37",
      "volume" : "2122903",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/03",
      "open" : "193.52",
      "high" : "196",
      "low" : "189.46",
      "close" : "194.85",
      "volume" : "2180528",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/04",
      "open" : "195",
      "high" : "202.28",
      "low" : "193.5",
      "close" : "201.09",
      "volume" : "3812312",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/05",
      "open" : "216.08",
      "high" : "218",
      "low" : "192.49",
      "close" : "197.26",
      "volume" : "5071342",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/08",
      "open" : "194.5",
      "high" : "211.26",
      "low" : "192.56",
      "close" : "210",
      "volume" : "3970791",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/09",
      "open" : "207",
      "high" : "209.9",
      "low" : "200.3",
      "close" : "204.6",
      "volume" : "2976738",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/10",
      "open" : "202.99",
      "high" : "204.9499",
      "low" : "192.85",
      "close" : "195.36",
      "volume" : "2888030",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/11",
      "open" : "200.57",
      "high" : "202.99",
      "low" : "195.8",
      "close" : "196.26",
      "volume" : "1781949",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/12",
      "open" : "199.38",
      "high" : "207.4599",
      "low" : "197.431",
      "close" : "204.76",
      "volume" : "2153379",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/15",
      "open" : "205.64",
      "high" : "209",
      "low" : "204.76",
      "close" : "206.6",
      "volume" : "2515022",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/16",
      "open" : "205",
      "high" : "214.9425",
      "low" : "204.64",
      "close" : "212.17",
      "volume" : "2825561",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/17",
      "open" : "211.98",
      "high" : "216",
      "low" : "208.04",
      "close" : "211.8",
      "volume" : "2277246",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/18",
      "open" : "211.09",
      "high" : "221.64",
      "low" : "208.5001",
      "close" : "217.25",
      "volume" : "3187190",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/19",
      "open" : "216.8",
      "high" : "220.79",
      "low" : "210.94",
      "close" : "211.04",
      "volume" : "2512732",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/22",
      "open" : "209.73",
      "high" : "212.5",
      "low" : "185.68",
      "close" : "186.45",
      "volume" : "5803515",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/23",
      "open" : "183.89",
      "high" : "191.41",
      "low" : "178.42",
      "close" : "184.65",
      "volume" : "4530302",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/24",
      "open" : "182",
      "high" : "198.28",
      "low" : "180",
      "close" : "197.39",
      "volume" : "3945267",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/26",
      "open" : "198.64",
      "high" : "205.79",
      "low" : "196.73",
      "close" : "200.12",
      "volume" : "2248253",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/29",
      "open" : "197.5",
      "high" : "199.21",
      "low" : "185.71",
      "close" : "191.09",
      "volume" : "4083725",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/30",
      "open" : "192.56",
      "high" : "196.98",
      "low" : "182.59",
      "close" : "188.24",
      "volume" : "5191446",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/01",
      "open" : "190.12",
      "high" : "190.525",
      "low" : "163.86",
      "close" : "164.21",
      "volume" : "6781230",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/02",
      "open" : "163.82",
      "high" : "174.4799",
      "low" : "162.52",
      "close" : "166.37",
      "volume" : "5238426",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/03",
      "open" : "166.97",
      "high" : "167.7",
      "low" : "150.2",
      "close" : "159.69",
      "volume" : "6102028",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/06",
      "open" : "153.47",
      "high" : "155.6",
      "low" : "144.52",
      "close" : "147.69",
      "volume" : "7480731",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/07",
      "open" : "155.65",
      "high" : "160.69",
      "low" : "155.27",
      "close" : "156.25",
      "volume" : "3533555",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/08",
      "open" : "156.84",
      "high" : "162.33",
      "low" : "150.03",
      "close" : "160.44",
      "volume" : "3143040",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/09",
      "open" : "165.66",
      "high" : "170.4",
      "low" : "148.7574",
      "close" : "150.2",
      "volume" : "4504358",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/10",
      "open" : "151.51",
      "high" : "155.6599",
      "low" : "139.69",
      "close" : "140.48",
      "volume" : "5638256",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/13",
      "open" : "140.46",
      "high" : "147.74",
      "low" : "140.0801",
      "close" : "145.03",
      "volume" : "5662058",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/14",
      "open" : "134.04",
      "high" : "138.75",
      "low" : "127.27",
      "close" : "132",
      "volume" : "9058833",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/15",
      "open" : "132",
      "high" : "141.76",
      "low" : "129.5001",
      "close" : "139.05",
      "volume" : "5090966",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/16",
      "open" : "142.99",
      "high" : "143.49",
      "low" : "128.65",
      "close" : "131.87",
      "volume" : "5406905",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/17",
      "open" : "129.79",
      "high" : "137.81",
      "low" : "127.27",
      "close" : "134.59",
      "volume" : "8283528",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/20",
      "open" : "128.48",
      "high" : "134.7669",
      "low" : "123.9",
      "close" : "131.89",
      "volume" : "4160329",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/21",
      "open" : "134.54",
      "high" : "144.67",
      "low" : "131.89",
      "close" : "144.34",
      "volume" : "4200424",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/22",
      "open" : "143.41",
      "high" : "145.26",
      "low" : "135.83",
      "close" : "136.81",
      "volume" : "3429009",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/23",
      "open" : "137.13",
      "high" : "138",
      "low" : "133.27",
      "close" : "137.27",
      "volume" : "2018261",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/27",
      "open" : "138.08",
      "high" : "141.34",
      "low" : "137.1",
      "close" : "138.94",
      "volume" : "2057057",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/28",
      "open" : "140.81",
      "high" : "140.81",
      "low" : "132.43",
      "close" : "132.93",
      "volume" : "2107430",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/29",
      "open" : "132.43",
      "high" : "134.14",
      "low" : "129.07",
      "close" : "133.3",
      "volume" : "1988123",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/30",
      "open" : "132.01",
      "high" : "136.69",
      "low" : "132.01",
      "close" : "133.2",
      "volume" : "1580658",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/31",
      "open" : "133.27",
      "high" : "134.875",
      "low" : "130.5758",
      "close" : "131.5",
      "volume" : "2013724",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/03",
      "open" : "131.07",
      "high" : "132.1",
      "low" : "122.71",
      "close" : "126.16",
      "volume" : "3646043",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/04",
      "open" : "124.52",
      "high" : "125.97",
      "low" : "108.58",
      "close" : "114.96",
      "volume" : "9785367",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/05",
      "open" : "113.5",
      "high" : "116.16",
      "low" : "103.46",
      "close" : "105.95",
      "volume" : "6186046",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/06",
      "open" : "103.52",
      "high" : "108.58",
      "low" : "102.15",
      "close" : "104.04",
      "volume" : "5066587",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/07",
      "open" : "102.87",
      "high" : "110.04",
      "low" : "101.77",
      "close" : "107",
      "volume" : "6148337",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/10",
      "open" : "102",
      "high" : "111.03",
      "low" : "100.01",
      "close" : "110.75",
      "volume" : "5626829",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/11",
      "open" : "110.23",
      "high" : "115.8",
      "low" : "109.0595",
      "close" : "114.14",
      "volume" : "4827507",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/12",
      "open" : "117",
      "high" : "122.13",
      "low" : "112.0001",
      "close" : "113.97",
      "volume" : "5778241",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/13",
      "open" : "112.94",
      "high" : "114.06",
      "low" : "98.49",
      "close" : "98.98",
      "volume" : "8118571",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/14",
      "open" : "99.25",
      "high" : "101.95",
      "low" : "95.58",
      "close" : "100.29",
      "volume" : "5975066",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/18",
      "open" : "97.1",
      "high" : "100.15",
      "low" : "93.31",
      "close" : "93.63",
      "volume" : "5758738",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/19",
      "open" : "94.99",
      "high" : "99.47",
      "low" : "93.86",
      "close" : "94.32",
      "volume" : "4910195",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/20",
      "open" : "95.86",
      "high" : "102.61",
      "low" : "93.19",
      "close" : "93.41",
      "volume" : "4909545",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/21",
      "open" : "94.38",
      "high" : "96.43",
      "low" : "87.84",
      "close" : "88.55",
      "volume" : "7120749",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/24",
      "open" : "84.65",
      "high" : "94.43",
      "low" : "80.11",
      "close" : "93.28",
      "volume" : "9744139",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/25",
      "open" : "90.64",
      "high" : "92.44",
      "low" : "83.53",
      "close" : "84.78",
      "volume" : "7530527",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/26",
      "open" : "88.75",
      "high" : "90.57",
      "low" : "79",
      "close" : "80.07",
      "volume" : "7764657",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/27",
      "open" : "82.57",
      "high" : "83.73",
      "low" : "79.44",
      "close" : "80.34",
      "volume" : "5289360",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/28",
      "open" : "81.08",
      "high" : "84.49",
      "low" : "76.61",
      "close" : "84.18",
      "volume" : "5393230",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/31",
      "open" : "86.5",
      "high" : "96.47",
      "low" : "86.47",
      "close" : "96.4",
      "volume" : "6924379",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/01",
      "open" : "97.63",
      "high" : "104.07",
      "low" : "95.77",
      "close" : "102.43",
      "volume" : "9360323",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/02",
      "open" : "103.215",
      "high" : "103.245",
      "low" : "97",
      "close" : "99.8",
      "volume" : "7027169",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/03",
      "open" : "96.64",
      "high" : "100.85",
      "low" : "94.27",
      "close" : "96.66",
      "volume" : "4842132",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/04",
      "open" : "98.46",
      "high" : "106.08",
      "low" : "94.53",
      "close" : "103.19",
      "volume" : "5684435",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/07",
      "open" : "103.65",
      "high" : "115.11",
      "low" : "103.25",
      "close" : "107.1",
      "volume" : "8025794",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/08",
      "open" : "104.53",
      "high" : "110.95",
      "low" : "102.13",
      "close" : "109.96",
      "volume" : "4438619",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/09",
      "open" : "111.35",
      "high" : "115.3",
      "low" : "108.33",
      "close" : "114.81",
      "volume" : "4731264",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/10",
      "open" : "113.87",
      "high" : "123.12",
      "low" : "113.84",
      "close" : "115.96",
      "volume" : "10361804",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/11",
      "open" : "119.5",
      "high" : "120.87",
      "low" : "103.7",
      "close" : "104.92",
      "volume" : "11871276",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/14",
      "open" : "104.87",
      "high" : "108.46",
      "low" : "104.0198",
      "close" : "105.56",
      "volume" : "4757918",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/15",
      "open" : "109.01",
      "high" : "115.68",
      "low" : "107.29",
      "close" : "115.35",
      "volume" : "5237634",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/16",
      "open" : "109.86",
      "high" : "113",
      "low" : "107.92",
      "close" : "111.99",
      "volume" : "4311615",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/17",
      "open" : "110.68",
      "high" : "111.08",
      "low" : "102.7",
      "close" : "103.81",
      "volume" : "4186801",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/18",
      "open" : "104.76",
      "high" : "107.565",
      "low" : "94.02",
      "close" : "95.87",
      "volume" : "6862767",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/22",
      "open" : "94.8",
      "high" : "98.79",
      "low" : "93.38",
      "close" : "94.73",
      "volume" : "4952582",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/23",
      "open" : "95.15",
      "high" : "97.7499",
      "low" : "90.73",
      "close" : "91.34",
      "volume" : "4199168",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/24",
      "open" : "87.84",
      "high" : "109.34",
      "low" : "86.858",
      "close" : "108.38",
      "volume" : "10327282",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/25",
      "open" : "107.83",
      "high" : "109.9",
      "low" : "100.53",
      "close" : "109.27",
      "volume" : "5073877",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/28",
      "open" : "110.61",
      "high" : "117.3",
      "low" : "108.541",
      "close" : "116.42",
      "volume" : "8031003",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/01",
      "open" : "116.56",
      "high" : "123.36",
      "low" : "116.1866",
      "close" : "117.65",
      "volume" : "5441386",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/02",
      "open" : "118.1",
      "high" : "120.55",
      "low" : "110.53",
      "close" : "119.8",
      "volume" : "4890747",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/03",
      "open" : "117.636",
      "high" : "118.55",
      "low" : "101.4501",
      "close" : "104",
      "volume" : "10717241",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/04",
      "open" : "106.87",
      "high" : "109.13",
      "low" : "97.27",
      "close" : "100.91",
      "volume" : "5120956",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/07",
      "open" : "103.88",
      "high" : "105.34",
      "low" : "92.1",
      "close" : "92.16",
      "volume" : "6264150",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/08",
      "open" : "91.8",
      "high" : "96.11",
      "low" : "90.01",
      "close" : "92.15",
      "volume" : "5272545",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/09",
      "open" : "94.3",
      "high" : "99.26",
      "low" : "93.13",
      "close" : "98.4",
      "volume" : "4441567",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/10",
      "open" : "97",
      "high" : "98.69",
      "low" : "94.25",
      "close" : "97.53",
      "volume" : "3277781",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/11",
      "open" : "99.22",
      "high" : "99.79",
      "low" : "88.67",
      "close" : "88.72",
      "volume" : "4476561",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/14",
      "open" : "88.32",
      "high" : "91.84",
      "low" : "82.03",
      "close" : "84.16",
      "volume" : "6522322",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/15",
      "open" : "83.97",
      "high" : "87.16",
      "low" : "80.85",
      "close" : "85.94",
      "volume" : "4481889",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/16",
      "open" : "88.99",
      "high" : "95.4",
      "low" : "86.91",
      "close" : "95.16",
      "volume" : "6829833",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/17",
      "open" : "94.5",
      "high" : "107.5",
      "low" : "93.775",
      "close" : "106.31",
      "volume" : "6802438",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/18",
      "open" : "105.87",
      "high" : "110.3",
      "low" : "104.26",
      "close" : "109.84",
      "volume" : "11031260",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/21",
      "open" : "106.7",
      "high" : "108.59",
      "low" : "100.54",
      "close" : "104.45",
      "volume" : "5027862",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/22",
      "open" : "104.92",
      "high" : "117.68",
      "low" : "104.86",
      "close" : "114.86",
      "volume" : "6095124",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/23",
      "open" : "112.4",
      "high" : "121.88",
      "low" : "110.5",
      "close" : "117.59",
      "volume" : "5657739",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/24",
      "open" : "116.58",
      "high" : "123.4499",
      "low" : "111",
      "close" : "122.39",
      "volume" : "5732331",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/25",
      "open" : "122.63",
      "high" : "122.93",
      "low" : "114.68",
      "close" : "119.63",
      "volume" : "5150719",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/28",
      "open" : "119.8",
      "high" : "127.34",
      "low" : "119.74",
      "close" : "126.28",
      "volume" : "7074146",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/29",
      "open" : "130.2",
      "high" : "132.45",
      "low" : "125.31",
      "close" : "130.02",
      "volume" : "5365143",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/30",
      "open" : "128.56",
      "high" : "132.04",
      "low" : "122.13",
      "close" : "124.4",
      "volume" : "4653847",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/31",
      "open" : "125.05",
      "high" : "126.8797",
      "low" : "119.63",
      "close" : "119.7",
      "volume" : "4293494",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/01",
      "open" : "120.49",
      "high" : "125.835",
      "low" : "119.06",
      "close" : "123.5",
      "volume" : "3548926",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/04",
      "open" : "124",
      "high" : "128.4",
      "low" : "123.51",
      "close" : "126.9",
      "volume" : "3870262",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/05",
      "open" : "126.67",
      "high" : "126.82",
      "low" : "119.22",
      "close" : "120.44",
      "volume" : "3709698",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/06",
      "open" : "118.03",
      "high" : "118.03",
      "low" : "107.14",
      "close" : "109.63",
      "volume" : "5876879",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/07",
      "open" : "108.66",
      "high" : "113.95",
      "low" : "108.2301",
      "close" : "112.36",
      "volume" : "3324686",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/08",
      "open" : "110.42",
      "high" : "113.29",
      "low" : "108.73",
      "close" : "109.77",
      "volume" : "2379604",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/11",
      "open" : "107.27",
      "high" : "111.3396",
      "low" : "104.125",
      "close" : "109.64",
      "volume" : "3061053",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/12",
      "open" : "112.58",
      "high" : "119.97",
      "low" : "112.48",
      "close" : "113.92",
      "volume" : "4845244",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/13",
      "open" : "113.54",
      "high" : "121.91",
      "low" : "112.81",
      "close" : "121.63",
      "volume" : "4066108",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/14",
      "open" : "120.58",
      "high" : "122.52",
      "low" : "113.55",
      "close" : "113.98",
      "volume" : "3608090",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/18",
      "open" : "112.56",
      "high" : "113.5515",
      "low" : "105.041",
      "close" : "108.15",
      "volume" : "3103038",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/19",
      "open" : "107.5",
      "high" : "112.42",
      "low" : "104.55",
      "close" : "111.15",
      "volume" : "2475026",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/20",
      "open" : "111.32",
      "high" : "111.69",
      "low" : "101.38",
      "close" : "103.7",
      "volume" : "4163959",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/21",
      "open" : "105.14",
      "high" : "108.88",
      "low" : "97.04",
      "close" : "98.49",
      "volume" : "3543653",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/22",
      "open" : "98.54",
      "high" : "102.83",
      "low" : "95.03",
      "close" : "95.22",
      "volume" : "3141080",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/25",
      "open" : "94.56",
      "high" : "99.495",
      "low" : "93.27",
      "close" : "98.71",
      "volume" : "3905505",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/26",
      "open" : "98.16",
      "high" : "98.73",
      "low" : "90.52",
      "close" : "90.74",
      "volume" : "3421318",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/27",
      "open" : "92.12",
      "high" : "94.8599",
      "low" : "89.8",
      "close" : "90.59",
      "volume" : "2818323",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/28",
      "open" : "92.51",
      "high" : "97.04",
      "low" : "88.44",
      "close" : "95.25",
      "volume" : "3364579",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/29",
      "open" : "94.17",
      "high" : "97.82",
      "low" : "85.87",
      "close" : "86.14",
      "volume" : "3719198",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/02",
      "open" : "85.97",
      "high" : "90.06",
      "low" : "84.81",
      "close" : "89.91",
      "volume" : "3920964",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/03",
      "open" : "89.73",
      "high" : "93.65",
      "low" : "87.6901",
      "close" : "89.68",
      "volume" : "3274795",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/04",
      "open" : "89.83",
      "high" : "90.7599",
      "low" : "80.9201",
      "close" : "90.4",
      "volume" : "7154790",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/05",
      "open" : "88.2",
      "high" : "88.2",
      "low" : "75.8",
      "close" : "77.81",
      "volume" : "10345841",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/06",
      "open" : "65.41",
      "high" : "70.1483",
      "low" : "60.9",
      "close" : "65.61",
      "volume" : "16745459",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/09",
      "open" : "63.17",
      "high" : "64.42",
      "low" : "56",
      "close" : "56.56",
      "volume" : "9819312",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/10",
      "open" : "59.29",
      "high" : "60.87",
      "low" : "51",
      "close" : "56.98",
      "volume" : "11022124",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/11",
      "open" : "56.54",
      "high" : "60.9",
      "low" : "54.63",
      "close" : "54.81",
      "volume" : "9128644",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/12",
      "open" : "53.08",
      "high" : "63.1",
      "low" : "51.5",
      "close" : "56.73",
      "volume" : "8963270",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/13",
      "open" : "59.12",
      "high" : "67.5966",
      "low" : "58.9",
      "close" : "66.38",
      "volume" : "8849576",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/16",
      "open" : "64.2",
      "high" : "64.95",
      "low" : "57",
      "close" : "57.36",
      "volume" : "7653506",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/17",
      "open" : "59.97",
      "high" : "61.29",
      "low" : "53.8052",
      "close" : "56.27",
      "volume" : "9525953",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/18",
      "open" : "55.24",
      "high" : "56.41",
      "low" : "51.71",
      "close" : "53.36",
      "volume" : "7775184",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/19",
      "open" : "54.04",
      "high" : "59.35",
      "low" : "53.7",
      "close" : "58",
      "volume" : "7454408",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/20",
      "open" : "59.56",
      "high" : "61.4",
      "low" : "53.25",
      "close" : "55.69",
      "volume" : "6157429",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/23",
      "open" : "54.59",
      "high" : "58.16",
      "low" : "54.2701",
      "close" : "56.75",
      "volume" : "4371198",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/24",
      "open" : "55.26",
      "high" : "55.26",
      "low" : "50.03",
      "close" : "50.5",
      "volume" : "7053186",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/25",
      "open" : "51.16",
      "high" : "52.85",
      "low" : "50.11",
      "close" : "51.96",
      "volume" : "6885102",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/26",
      "open" : "50.41",
      "high" : "56.57",
      "low" : "50.15",
      "close" : "56.05",
      "volume" : "5424201",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/27",
      "open" : "57.77",
      "high" : "59.5699",
      "low" : "56.0844",
      "close" : "58.91",
      "volume" : "5012553",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/31",
      "open" : "59.86",
      "high" : "59.86",
      "low" : "55.18",
      "close" : "56",
      "volume" : "6052717",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/01",
      "open" : "57.09",
      "high" : "59.14",
      "low" : "53.98",
      "close" : "55.11",
      "volume" : "4100362",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/02",
      "open" : "54.85",
      "high" : "59.88",
      "low" : "54.32",
      "close" : "57.9",
      "volume" : "7833243",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/03",
      "open" : "56.46",
      "high" : "57.8",
      "low" : "53.9",
      "close" : "54.54",
      "volume" : "4994154",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/06",
      "open" : "55.42",
      "high" : "56.69",
      "low" : "53.44",
      "close" : "53.91",
      "volume" : "4036543",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/07",
      "open" : "53.43",
      "high" : "54.95",
      "low" : "51.75",
      "close" : "54.73",
      "volume" : "4595059",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/08",
      "open" : "55.28",
      "high" : "57.4099",
      "low" : "54.58",
      "close" : "55.06",
      "volume" : "3130064",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/09",
      "open" : "55.04",
      "high" : "55.04",
      "low" : "51.57",
      "close" : "51.6",
      "volume" : "4660492",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/10",
      "open" : "49.2",
      "high" : "49.49",
      "low" : "45.78",
      "close" : "47.36",
      "volume" : "7427300",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/13",
      "open" : "43.99",
      "high" : "45.73",
      "low" : "41.28",
      "close" : "41.59",
      "volume" : "9087571",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/14",
      "open" : "41.7399",
      "high" : "42.57",
      "low" : "39.64",
      "close" : "40.79",
      "volume" : "7177492",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/15",
      "open" : "41.45",
      "high" : "44.57",
      "low" : "40.98",
      "close" : "43.56",
      "volume" : "6258260",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/16",
      "open" : "41.49",
      "high" : "41.63",
      "low" : "38.96",
      "close" : "39.7",
      "volume" : "6906774",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/17",
      "open" : "40.13",
      "high" : "42.24",
      "low" : "40.1",
      "close" : "41.21",
      "volume" : "12260257",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/21",
      "open" : "41.85",
      "high" : "44.7",
      "low" : "41.85",
      "close" : "43.62",
      "volume" : "5482318",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/22",
      "open" : "42.95",
      "high" : "45.45",
      "low" : "42.6",
      "close" : "44.34",
      "volume" : "3959209",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/23",
      "open" : "45.22",
      "high" : "48.45",
      "low" : "43.78",
      "close" : "48.2",
      "volume" : "5063405",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/24",
      "open" : "49.37",
      "high" : "51.85",
      "low" : "48.85",
      "close" : "51.84",
      "volume" : "5854990",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/27",
      "open" : "51.51",
      "high" : "52.47",
      "low" : "48.74",
      "close" : "49.25",
      "volume" : "4643229",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/28",
      "open" : "48.8",
      "high" : "49.85",
      "low" : "44.8",
      "close" : "45.44",
      "volume" : "5041708",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/29",
      "open" : "45.65",
      "high" : "46.68",
      "low" : "44.21",
      "close" : "45.87",
      "volume" : "3750249",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/30",
      "open" : "45.25",
      "high" : "45.39",
      "low" : "41.9",
      "close" : "43.75",
      "volume" : "5141826",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/01",
      "open" : "44.66",
      "high" : "45.98",
      "low" : "43.22",
      "close" : "45.9",
      "volume" : "4343487",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/05",
      "open" : "44.73",
      "high" : "50.58",
      "low" : "43.8201",
      "close" : "50.5",
      "volume" : "5684315",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/06",
      "open" : "50.46",
      "high" : "52.25",
      "low" : "49.41",
      "close" : "50.35",
      "volume" : "5802419",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/07",
      "open" : "49.96",
      "high" : "53.59",
      "low" : "49.91",
      "close" : "52.74",
      "volume" : "4250808",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/08",
      "open" : "51.27",
      "high" : "54.15",
      "low" : "49.9",
      "close" : "52.08",
      "volume" : "4546857",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/11",
      "open" : "51.94",
      "high" : "52.2899",
      "low" : "48.84",
      "close" : "50.69",
      "volume" : "4015141",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/12",
      "open" : "51.02",
      "high" : "53.56",
      "low" : "47.02",
      "close" : "47.37",
      "volume" : "5273068",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/13",
      "open" : "45.46",
      "high" : "48.84",
      "low" : "44.29",
      "close" : "46.78",
      "volume" : "4811545",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/14",
      "open" : "46.11",
      "high" : "46.33",
      "low" : "43.67",
      "close" : "44.61",
      "volume" : "5479723",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/15",
      "open" : "45.66",
      "high" : "46.69",
      "low" : "44.25",
      "close" : "46.6",
      "volume" : "4887320",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/18",
      "open" : "47.92",
      "high" : "50.2896",
      "low" : "47.35",
      "close" : "48.83",
      "volume" : "5209379",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/19",
      "open" : "50.2019",
      "high" : "50.32",
      "low" : "46.87",
      "close" : "49.54",
      "volume" : "4553734",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/20",
      "open" : "50.44",
      "high" : "55.93",
      "low" : "50.4",
      "close" : "53",
      "volume" : "8266461",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/21",
      "open" : "53.18",
      "high" : "55.88",
      "low" : "52.53",
      "close" : "55.82",
      "volume" : "3857320",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/22",
      "open" : "55.18",
      "high" : "56.2988",
      "low" : "51.49",
      "close" : "51.65",
      "volume" : "3778593",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/25",
      "open" : "51.25",
      "high" : "51.445",
      "low" : "49.13",
      "close" : "49.79",
      "volume" : "2548497",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/26",
      "open" : "48.55",
      "high" : "48.71",
      "low" : "45.2467",
      "close" : "45.68",
      "volume" : "5106707",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/27",
      "open" : "47.47",
      "high" : "49.09",
      "low" : "46.25",
      "close" : "48.68",
      "volume" : "4825106",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/28",
      "open" : "48.16",
      "high" : "49.41",
      "low" : "46.26",
      "close" : "48.65",
      "volume" : "3632658",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/29",
      "open" : "48.76",
      "high" : "50.44",
      "low" : "47.92",
      "close" : "50.32",
      "volume" : "4169316",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/01",
      "open" : "49.61",
      "high" : "53.39",
      "low" : "48.53",
      "close" : "51.16",
      "volume" : "5467306",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/02",
      "open" : "50",
      "high" : "54.04",
      "low" : "49.7333",
      "close" : "53.08",
      "volume" : "4415792",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/03",
      "open" : "54.11",
      "high" : "58.725",
      "low" : "54.11",
      "close" : "58.36",
      "volume" : "5293044",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/04",
      "open" : "57.42",
      "high" : "58.97",
      "low" : "55.64",
      "close" : "58.43",
      "volume" : "6855673",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/05",
      "open" : "68.58",
      "high" : "74.56",
      "low" : "66",
      "close" : "74.24",
      "volume" : "22629663",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/08",
      "open" : "74.425",
      "high" : "77.15",
      "low" : "73.33",
      "close" : "73.68",
      "volume" : "8700198",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/09",
      "open" : "72.68",
      "high" : "73.7",
      "low" : "70.03",
      "close" : "71.63",
      "volume" : "4664578",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/10",
      "open" : "75.625",
      "high" : "78.73",
      "low" : "74.1001",
      "close" : "78.61",
      "volume" : "5762707",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/11",
      "open" : "79.94",
      "high" : "80.99",
      "low" : "74.01",
      "close" : "74.95",
      "volume" : "4766489",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/12",
      "open" : "76.5",
      "high" : "77.7",
      "low" : "74.3",
      "close" : "77.63",
      "volume" : "3493487",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/15",
      "open" : "77",
      "high" : "80.3187",
      "low" : "76.79",
      "close" : "78.08",
      "volume" : "3729467",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/16",
      "open" : "76.67",
      "high" : "78.77",
      "low" : "72.76",
      "close" : "77.8",
      "volume" : "6021296",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/17",
      "open" : "75.45",
      "high" : "76.74",
      "low" : "74.07",
      "close" : "74.51",
      "volume" : "2823158",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/18",
      "open" : "74.7",
      "high" : "74.7",
      "low" : "72.82",
      "close" : "73.04",
      "volume" : "2581287",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/19",
      "open" : "71",
      "high" : "71.78",
      "low" : "67.32",
      "close" : "68.53",
      "volume" : "4890493",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/22",
      "open" : "66.28",
      "high" : "67.55",
      "low" : "64.54",
      "close" : "65.78",
      "volume" : "3338119",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/23",
      "open" : "66.1",
      "high" : "68.34",
      "low" : "65.24",
      "close" : "65.26",
      "volume" : "2673605",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/24",
      "open" : "65.755",
      "high" : "67.645",
      "low" : "65.41",
      "close" : "66.15",
      "volume" : "2867597",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/25",
      "open" : "68",
      "high" : "68.99",
      "low" : "66.93",
      "close" : "68.24",
      "volume" : "2679472",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/26",
      "open" : "68.03",
      "high" : "68.33",
      "low" : "64.25",
      "close" : "64.39",
      "volume" : "3310013",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/29",
      "open" : "62.59",
      "high" : "65.15",
      "low" : "62.22",
      "close" : "64.23",
      "volume" : "2634354",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/30",
      "open" : "65.3",
      "high" : "66.33",
      "low" : "61.59",
      "close" : "63.78",
      "volume" : "2812607",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/31",
      "open" : "65.16",
      "high" : "65.94",
      "low" : "62.35",
      "close" : "62.57",
      "volume" : "3239643",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/01",
      "open" : "61",
      "high" : "61.49",
      "low" : "57.06",
      "close" : "59.32",
      "volume" : "5032478",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/02",
      "open" : "60.52",
      "high" : "61.68",
      "low" : "58.41",
      "close" : "58.71",
      "volume" : "3464904",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/06",
      "open" : "58.32",
      "high" : "59.52",
      "low" : "57.15",
      "close" : "58.55",
      "volume" : "4340446",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/07",
      "open" : "58.55",
      "high" : "61.34",
      "low" : "58.07",
      "close" : "61.02",
      "volume" : "3559543",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/08",
      "open" : "59.46",
      "high" : "62.72",
      "low" : "59.17",
      "close" : "62.58",
      "volume" : "4072987",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/09",
      "open" : "63.68",
      "high" : "67.12",
      "low" : "63.55",
      "close" : "65.83",
      "volume" : "4865711",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/12",
      "open" : "65.46",
      "high" : "67.0864",
      "low" : "64.2819",
      "close" : "66.94",
      "volume" : "3783739",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/13",
      "open" : "62.31",
      "high" : "62.7499",
      "low" : "59.06",
      "close" : "59.85",
      "volume" : "5837705",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/14",
      "open" : "60",
      "high" : "61.55",
      "low" : "58",
      "close" : "61.42",
      "volume" : "3818758",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/15",
      "open" : "60.49",
      "high" : "63.14",
      "low" : "59.9",
      "close" : "60.95",
      "volume" : "3832319",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/16",
      "open" : "59.64",
      "high" : "59.72",
      "low" : "57.3501",
      "close" : "58.92",
      "volume" : "12781244",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/19",
      "open" : "58.45",
      "high" : "61.42",
      "low" : "58.45",
      "close" : "61.2",
      "volume" : "3007939",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/20",
      "open" : "60.5",
      "high" : "62.05",
      "low" : "59.78",
      "close" : "61.13",
      "volume" : "4762596",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/21",
      "open" : "61.85",
      "high" : "65.29",
      "low" : "61.01",
      "close" : "61.6",
      "volume" : "5216138",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/22",
      "open" : "61.3",
      "high" : "62.21",
      "low" : "56.33",
      "close" : "56.92",
      "volume" : "5037745",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/23",
      "open" : "56.1",
      "high" : "57.44",
      "low" : "53.09",
      "close" : "54.43",
      "volume" : "5591045",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/26",
      "open" : "54.26",
      "high" : "57.36",
      "low" : "53.75",
      "close" : "53.78",
      "volume" : "3401032",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/27",
      "open" : "55.3",
      "high" : "57.92",
      "low" : "55.3",
      "close" : "56.48",
      "volume" : "5883452",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/28",
      "open" : "56.63",
      "high" : "57.97",
      "low" : "55.8",
      "close" : "57.5",
      "volume" : "3520345",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/29",
      "open" : "55.77",
      "high" : "56.48",
      "low" : "53.38",
      "close" : "54.85",
      "volume" : "3570668",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/30",
      "open" : "54.49",
      "high" : "57.9099",
      "low" : "54.01",
      "close" : "55.31",
      "volume" : "3209412",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/03",
      "open" : "56",
      "high" : "57.28",
      "low" : "53.45",
      "close" : "55.79",
      "volume" : "3521117",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/04",
      "open" : "58.41",
      "high" : "60.67",
      "low" : "58.18",
      "close" : "60.52",
      "volume" : "4350334",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/05",
      "open" : "58.82",
      "high" : "61.44",
      "low" : "57.97",
      "close" : "60.78",
      "volume" : "2621993",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/06",
      "open" : "60.77",
      "high" : "62.95",
      "low" : "60.3",
      "close" : "61.02",
      "volume" : "2439323",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/07",
      "open" : "58.58",
      "high" : "58.625",
      "low" : "55.05",
      "close" : "55.39",
      "volume" : "4032057",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/10",
      "open" : "55.14",
      "high" : "55.37",
      "low" : "50.37",
      "close" : "51.39",
      "volume" : "4688326",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/11",
      "open" : "50.85",
      "high" : "51.1",
      "low" : "47.66",
      "close" : "49.98",
      "volume" : "6149641",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/12",
      "open" : "49.78",
      "high" : "51.56",
      "low" : "48.11",
      "close" : "51.46",
      "volume" : "4310310",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/13",
      "open" : "47.6",
      "high" : "51.11",
      "low" : "46.3201",
      "close" : "49.88",
      "volume" : "5537701",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/14",
      "open" : "50.89",
      "high" : "51.5",
      "low" : "45.62",
      "close" : "45.7",
      "volume" : "3986524",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/17",
      "open" : "48.77",
      "high" : "52.88",
      "low" : "48.24",
      "close" : "51.72",
      "volume" : "8521983",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/18",
      "open" : "54",
      "high" : "54.8995",
      "low" : "52.3",
      "close" : "53.09",
      "volume" : "4225445",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/19",
      "open" : "52.06",
      "high" : "53.4",
      "low" : "50.7",
      "close" : "51.63",
      "volume" : "3789794",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/20",
      "open" : "51.61",
      "high" : "55.5605",
      "low" : "51.5298",
      "close" : "53.63",
      "volume" : "3617131",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/21",
      "open" : "52.32",
      "high" : "54.69",
      "low" : "50.7",
      "close" : "54.38",
      "volume" : "4317079",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/24",
      "open" : "54.32",
      "high" : "54.66",
      "low" : "52.3",
      "close" : "53.92",
      "volume" : "2409958",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/25",
      "open" : "55.13",
      "high" : "57.815",
      "low" : "54.85",
      "close" : "57.55",
      "volume" : "4313032",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/26",
      "open" : "54.46",
      "high" : "58.795",
      "low" : "53.86",
      "close" : "55.58",
      "volume" : "4178799",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/27",
      "open" : "56.38",
      "high" : "58.06",
      "low" : "55.12",
      "close" : "55.98",
      "volume" : "3414924",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/28",
      "open" : "54.28",
      "high" : "55.5",
      "low" : "51.895",
      "close" : "55.35",
      "volume" : "4109777",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/31",
      "open" : "54.81",
      "high" : "57.14",
      "low" : "54.72",
      "close" : "56.32",
      "volume" : "3518869",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/01",
      "open" : "58.8",
      "high" : "60.09",
      "low" : "55.55",
      "close" : "55.58",
      "volume" : "4374973",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/02",
      "open" : "54.74",
      "high" : "54.74",
      "low" : "49.79",
      "close" : "49.94",
      "volume" : "5486773",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/03",
      "open" : "49.25",
      "high" : "52.3699",
      "low" : "48.9",
      "close" : "50.37",
      "volume" : "7530778",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/04",
      "open" : "47",
      "high" : "47.075",
      "low" : "39.3788",
      "close" : "41.09",
      "volume" : "19628098",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/07",
      "open" : "41.46",
      "high" : "41.79",
      "low" : "38.28",
      "close" : "39.02",
      "volume" : "9994687",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/08",
      "open" : "39.5",
      "high" : "41.11",
      "low" : "37.9066",
      "close" : "40.36",
      "volume" : "7221728",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/09",
      "open" : "39.9",
      "high" : "40.77",
      "low" : "37.37",
      "close" : "37.84",
      "volume" : "5756900",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/10",
      "open" : "41.52",
      "high" : "47.36",
      "low" : "41.52",
      "close" : "47.27",
      "volume" : "11810583",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/11",
      "open" : "47.95",
      "high" : "53.77",
      "low" : "46.59",
      "close" : "53.71",
      "volume" : "8909569",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/14",
      "open" : "52.76",
      "high" : "53.99",
      "low" : "51.09",
      "close" : "52.21",
      "volume" : "5361832",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/15",
      "open" : "55",
      "high" : "57.42",
      "low" : "54.62",
      "close" : "56.4",
      "volume" : "5487656",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/16",
      "open" : "54.9",
      "high" : "55.84",
      "low" : "52.49",
      "close" : "52.68",
      "volume" : "4932476",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/17",
      "open" : "50.48",
      "high" : "50.67",
      "low" : "48.12",
      "close" : "48.4",
      "volume" : "7433310",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/18",
      "open" : "50.44",
      "high" : "50.485",
      "low" : "46.305",
      "close" : "47.01",
      "volume" : "6866266",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/21",
      "open" : "46.06",
      "high" : "46.9799",
      "low" : "44.65",
      "close" : "45.32",
      "volume" : "4212816",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/22",
      "open" : "45.19",
      "high" : "45.36",
      "low" : "43.78",
      "close" : "44.97",
      "volume" : "2751988",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/23",
      "open" : "45.28",
      "high" : "46.98",
      "low" : "44.125",
      "close" : "46.79",
      "volume" : "4069410",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/25",
      "open" : "45.81",
      "high" : "46.66",
      "low" : "45.15",
      "close" : "46.3",
      "volume" : "1400723",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/28",
      "open" : "45.42",
      "high" : "47.19",
      "low" : "45.3349",
      "close" : "45.56",
      "volume" : "3131798",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/29",
      "open" : "46.01",
      "high" : "46.47",
      "low" : "44.54",
      "close" : "44.61",
      "volume" : "2882506",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/30",
      "open" : "43.95",
      "high" : "49.14",
      "low" : "43.14",
      "close" : "49.14",
      "volume" : "8316804",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/01",
      "open" : "48.73",
      "high" : "50.9725",
      "low" : "48.73",
      "close" : "49.57",
      "volume" : "4615784",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/02",
      "open" : "48",
      "high" : "49.78",
      "low" : "46.83",
      "close" : "48.37",
      "volume" : "3446084",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/05",
      "open" : "47.96",
      "high" : "48.24",
      "low" : "42.765",
      "close" : "43.25",
      "volume" : "6589943",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/06",
      "open" : "43.54",
      "high" : "44.16",
      "low" : "41.32",
      "close" : "43.6",
      "volume" : "6048734",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/07",
      "open" : "43.78",
      "high" : "45.14",
      "low" : "43.57",
      "close" : "44.27",
      "volume" : "4924138",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/08",
      "open" : "44.62",
      "high" : "49.825",
      "low" : "43.51",
      "close" : "49.2",
      "volume" : "8788443",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/09",
      "open" : "48.77",
      "high" : "51.31",
      "low" : "48.36",
      "close" : "48.42",
      "volume" : "5612666",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/12",
      "open" : "48.61",
      "high" : "51",
      "low" : "47.86",
      "close" : "50.92",
      "volume" : "3631304",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/13",
      "open" : "55.46",
      "high" : "55.51",
      "low" : "50.53",
      "close" : "51.74",
      "volume" : "5739551",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/14",
      "open" : "51.7",
      "high" : "53.85",
      "low" : "51.18",
      "close" : "52.32",
      "volume" : "4718146",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/15",
      "open" : "50.8",
      "high" : "52.2077",
      "low" : "48.78",
      "close" : "49.06",
      "volume" : "3887257",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/16",
      "open" : "49.06",
      "high" : "49.65",
      "low" : "45.79",
      "close" : "47.54",
      "volume" : "7769004",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/19",
      "open" : "47.34",
      "high" : "47.34",
      "low" : "44.55",
      "close" : "45.07",
      "volume" : "5393444",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/20",
      "open" : "44.16",
      "high" : "46.62",
      "low" : "43.7",
      "close" : "46.51",
      "volume" : "3657299",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/21",
      "open" : "46.86",
      "high" : "48.18",
      "low" : "45.23",
      "close" : "46.51",
      "volume" : "3382023",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/22",
      "open" : "45.37",
      "high" : "45.45",
      "low" : "44.07",
      "close" : "45.32",
      "volume" : "3997186",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/23",
      "open" : "44.6",
      "high" : "45.17",
      "low" : "42.91",
      "close" : "43.78",
      "volume" : "2725726",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/27",
      "open" : "43.01",
      "high" : "43.51",
      "low" : "41.8",
      "close" : "42.58",
      "volume" : "2783004",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/28",
      "open" : "42.13",
      "high" : "43.14",
      "low" : "41.62",
      "close" : "42.22",
      "volume" : "2827799",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/29",
      "open" : "42.7",
      "high" : "45.65",
      "low" : "42.2",
      "close" : "45.36",
      "volume" : "4238269",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/30",
      "open" : "44.27",
      "high" : "45.36",
      "low" : "43.88",
      "close" : "45.21",
      "volume" : "2468115",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/03",
      "open" : "46.35",
      "high" : "47.72",
      "low" : "42.29",
      "close" : "43.02",
      "volume" : "4582414",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/04",
      "open" : "43.65",
      "high" : "44.04",
      "low" : "42.23",
      "close" : "43.05",
      "volume" : "3355305",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/05",
      "open" : "42.84",
      "high" : "43.13",
      "low" : "38.72",
      "close" : "38.91",
      "volume" : "7318453",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/06",
      "open" : "39.51",
      "high" : "40.18",
      "low" : "37.56",
      "close" : "39.9",
      "volume" : "5464145",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/09",
      "open" : "41.03",
      "high" : "42.83",
      "low" : "40.2",
      "close" : "40.4",
      "volume" : "7439433",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/10",
      "open" : "40.155",
      "high" : "41.85",
      "low" : "39.47",
      "close" : "41.8",
      "volume" : "3343337",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/11",
      "open" : "42.25",
      "high" : "43.7244",
      "low" : "41.52",
      "close" : "43.53",
      "volume" : "3109747",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/12",
      "open" : "43.98",
      "high" : "44.06",
      "low" : "41.24",
      "close" : "43.48",
      "volume" : "3732401",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/13",
      "open" : "42.5",
      "high" : "44",
      "low" : "42.19",
      "close" : "43.93",
      "volume" : "2959872",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/17",
      "open" : "42.51",
      "high" : "46.59",
      "low" : "41.52",
      "close" : "46.36",
      "volume" : "5712131",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/18",
      "open" : "46.87",
      "high" : "47.4399",
      "low" : "44.23",
      "close" : "44.25",
      "volume" : "4291956",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/19",
      "open" : "43.25",
      "high" : "44.13",
      "low" : "41.67",
      "close" : "42.7",
      "volume" : "4287303",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/20",
      "open" : "43.07",
      "high" : "45.62",
      "low" : "42.98",
      "close" : "45.6",
      "volume" : "4416824",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/23",
      "open" : "45.83",
      "high" : "47.98",
      "low" : "45.41",
      "close" : "47.62",
      "volume" : "4362755",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/24",
      "open" : "46.65",
      "high" : "48.98",
      "low" : "46.07",
      "close" : "46.67",
      "volume" : "3768306",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/25",
      "open" : "44.11",
      "high" : "46.5899",
      "low" : "42.26",
      "close" : "46.16",
      "volume" : "5232612",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/26",
      "open" : "48",
      "high" : "49.56",
      "low" : "46.81",
      "close" : "49.52",
      "volume" : "5403588",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/27",
      "open" : "49.06",
      "high" : "53.76",
      "low" : "48.81",
      "close" : "53.11",
      "volume" : "8717669",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/30",
      "open" : "52.04",
      "high" : "52.59",
      "low" : "49.78",
      "close" : "49.97",
      "volume" : "4645387",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/31",
      "open" : "50.32",
      "high" : "53.51",
      "low" : "50",
      "close" : "52.91",
      "volume" : "4712751",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/01",
      "open" : "53.18",
      "high" : "56.255",
      "low" : "51.97",
      "close" : "55.51",
      "volume" : "5127420",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/02",
      "open" : "60.005",
      "high" : "65.51",
      "low" : "59.79",
      "close" : "63.29",
      "volume" : "10918396",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/03",
      "open" : "58.53",
      "high" : "62.935",
      "low" : "58.45",
      "close" : "59.43",
      "volume" : "5729232",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/06",
      "open" : "58.24",
      "high" : "59.9399",
      "low" : "56.45",
      "close" : "56.65",
      "volume" : "4942082",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/07",
      "open" : "56.56",
      "high" : "58.81",
      "low" : "55.3201",
      "close" : "58.37",
      "volume" : "5038041",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/08",
      "open" : "59.27",
      "high" : "61.2999",
      "low" : "57.84",
      "close" : "58.07",
      "volume" : "4717336",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/09",
      "open" : "59.57",
      "high" : "61.02",
      "low" : "57.975",
      "close" : "58.17",
      "volume" : "8485867",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/10",
      "open" : "63.645",
      "high" : "64.32",
      "low" : "58.01",
      "close" : "60.1",
      "volume" : "18671740",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/13",
      "open" : "60",
      "high" : "64.12",
      "low" : "58.37",
      "close" : "64.08",
      "volume" : "10168025",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/14",
      "open" : "62.43",
      "high" : "68.94",
      "low" : "62.11",
      "close" : "68.38",
      "volume" : "12508359",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/15",
      "open" : "68.8",
      "high" : "72.41",
      "low" : "67.47",
      "close" : "72.4",
      "volume" : "7152242",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/16",
      "open" : "69.06",
      "high" : "71.29",
      "low" : "68",
      "close" : "68.32",
      "volume" : "6939468",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/17",
      "open" : "67.12",
      "high" : "67.19",
      "low" : "63.51",
      "close" : "64.45",
      "volume" : "7081714",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/21",
      "open" : "63.02",
      "high" : "64.4",
      "low" : "61.15",
      "close" : "61.94",
      "volume" : "5066732",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/22",
      "open" : "62.4",
      "high" : "64.07",
      "low" : "61.21",
      "close" : "61.47",
      "volume" : "4175714",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/23",
      "open" : "62.96",
      "high" : "63.7244",
      "low" : "59.57",
      "close" : "61.74",
      "volume" : "3940541",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/24",
      "open" : "60.25",
      "high" : "60.88",
      "low" : "58.575",
      "close" : "59.2",
      "volume" : "4026069",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/27",
      "open" : "60.11",
      "high" : "61.47",
      "low" : "59.65",
      "close" : "60.26",
      "volume" : "3696071",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/28",
      "open" : "59.71",
      "high" : "61.0999",
      "low" : "59.47",
      "close" : "60.01",
      "volume" : "3390700",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/01",
      "open" : "60.2",
      "high" : "60.65",
      "low" : "58.35",
      "close" : "58.51",
      "volume" : "2865428",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/02",
      "open" : "57.575",
      "high" : "60.07",
      "low" : "57.09",
      "close" : "59.4",
      "volume" : "3917201",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/03",
      "open" : "59.56",
      "high" : "62.46",
      "low" : "59.15",
      "close" : "61.58",
      "volume" : "3877562",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/06",
      "open" : "62.01",
      "high" : "62.75",
      "low" : "60.02",
      "close" : "60.1",
      "volume" : "2630662",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/07",
      "open" : "60.25",
      "high" : "61.4299",
      "low" : "59.423",
      "close" : "59.6",
      "volume" : "2488754",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/08",
      "open" : "59.48",
      "high" : "60.64",
      "low" : "58.61",
      "close" : "59.3",
      "volume" : "2132610",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/09",
      "open" : "59.03",
      "high" : "60.41",
      "low" : "56.8014",
      "close" : "57.37",
      "volume" : "3248034",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/10",
      "open" : "56.01",
      "high" : "56.39",
      "low" : "51.89",
      "close" : "52.72",
      "volume" : "7705424",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/13",
      "open" : "52.01",
      "high" : "56.25",
      "low" : "50.35",
      "close" : "55.25",
      "volume" : "6182025",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/14",
      "open" : "56.33",
      "high" : "56.7899",
      "low" : "54.195",
      "close" : "54.8",
      "volume" : "5105737",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/15",
      "open" : "53.94",
      "high" : "55.9",
      "low" : "52.88",
      "close" : "55.25",
      "volume" : "3955184",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/16",
      "open" : "55.66",
      "high" : "56.975",
      "low" : "54.38",
      "close" : "55.53",
      "volume" : "3932453",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/17",
      "open" : "55.51",
      "high" : "55.915",
      "low" : "53.71",
      "close" : "54.53",
      "volume" : "6866926",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/20",
      "open" : "53.81",
      "high" : "54.29",
      "low" : "52.5",
      "close" : "53.72",
      "volume" : "3697233",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/21",
      "open" : "54.5",
      "high" : "58.09",
      "low" : "54.485",
      "close" : "57.26",
      "volume" : "4418576",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/22",
      "open" : "57.05",
      "high" : "58.54",
      "low" : "55.42",
      "close" : "55.44",
      "volume" : "4711674",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/23",
      "open" : "56.48",
      "high" : "58.64",
      "low" : "56.29",
      "close" : "58.18",
      "volume" : "4669060",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/24",
      "open" : "57.68",
      "high" : "57.7",
      "low" : "55.39",
      "close" : "56.64",
      "volume" : "2945410",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/27",
      "open" : "57.26",
      "high" : "58.15",
      "low" : "56.06",
      "close" : "56.1",
      "volume" : "2494831",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/28",
      "open" : "56.5",
      "high" : "56.91",
      "low" : "55.88",
      "close" : "56.48",
      "volume" : "2225874",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/29",
      "open" : "57.4",
      "high" : "57.9099",
      "low" : "56.45",
      "close" : "57.09",
      "volume" : "2335978",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/30",
      "open" : "58.35",
      "high" : "60.05",
      "low" : "57.77",
      "close" : "58.91",
      "volume" : "4362722",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/31",
      "open" : "59",
      "high" : "62.23",
      "low" : "58.785",
      "close" : "61.66",
      "volume" : "4143563",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/03",
      "open" : "60.7",
      "high" : "61.61",
      "low" : "59.63",
      "close" : "61.18",
      "volume" : "3058242",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/04",
      "open" : "61.5",
      "high" : "63.09",
      "low" : "60.54",
      "close" : "61.23",
      "volume" : "4221087",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/05",
      "open" : "60.53",
      "high" : "60.7",
      "low" : "56.6",
      "close" : "57.64",
      "volume" : "4985669",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/06",
      "open" : "56.6",
      "high" : "59.47",
      "low" : "55.62",
      "close" : "59.08",
      "volume" : "3403403",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/10",
      "open" : "58.27",
      "high" : "59.32",
      "low" : "57.03",
      "close" : "58.86",
      "volume" : "2607603",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/11",
      "open" : "58.02",
      "high" : "61.31",
      "low" : "57.87",
      "close" : "60.7",
      "volume" : "3995950",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/12",
      "open" : "62.52",
      "high" : "64.25",
      "low" : "62.2",
      "close" : "63.04",
      "volume" : "5827163",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/13",
      "open" : "63.77",
      "high" : "65.82",
      "low" : "63.585",
      "close" : "64.88",
      "volume" : "4338678",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/14",
      "open" : "64.13",
      "high" : "65.49",
      "low" : "63.13",
      "close" : "64.68",
      "volume" : "2682778",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/17",
      "open" : "64.71",
      "high" : "65.65",
      "low" : "64.0439",
      "close" : "64.7",
      "volume" : "2727729",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/18",
      "open" : "65.94",
      "high" : "66.2",
      "low" : "63.7",
      "close" : "64.46",
      "volume" : "2596975",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/19",
      "open" : "63.93",
      "high" : "64.535",
      "low" : "62.6",
      "close" : "62.87",
      "volume" : "3315211",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/20",
      "open" : "61.46",
      "high" : "62.82",
      "low" : "61.0201",
      "close" : "62.41",
      "volume" : "3767194",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/21",
      "open" : "62.54",
      "high" : "63.455",
      "low" : "62.11",
      "close" : "62.8",
      "volume" : "3315652",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/24",
      "open" : "63.38",
      "high" : "64.199",
      "low" : "61.62",
      "close" : "62.5",
      "volume" : "2875700",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/25",
      "open" : "61.48",
      "high" : "61.56",
      "low" : "57.81",
      "close" : "58.09",
      "volume" : "4248471",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/26",
      "open" : "59.33",
      "high" : "62.01",
      "low" : "59.16",
      "close" : "59.52",
      "volume" : "3461936",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/27",
      "open" : "61.4",
      "high" : "61.4",
      "low" : "59.11",
      "close" : "59.58",
      "volume" : "10248677",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/28",
      "open" : "44.41",
      "high" : "47.1",
      "low" : "43.01",
      "close" : "47.05",
      "volume" : "33129534",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/01",
      "open" : "46.67",
      "high" : "46.81",
      "low" : "44.23",
      "close" : "44.72",
      "volume" : "10217655",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/02",
      "open" : "44.59",
      "high" : "44.6563",
      "low" : "42.71",
      "close" : "42.88",
      "volume" : "7524265",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/03",
      "open" : "42.5",
      "high" : "43.27",
      "low" : "41.78",
      "close" : "41.9",
      "volume" : "7496285",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/04",
      "open" : "41.94",
      "high" : "42.85",
      "low" : "39.9",
      "close" : "40.48",
      "volume" : "10014166",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/05",
      "open" : "41.66",
      "high" : "44.33",
      "low" : "41.27",
      "close" : "44.07",
      "volume" : "9316876",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/08",
      "open" : "45.02",
      "high" : "46.38",
      "low" : "44.6",
      "close" : "46.31",
      "volume" : "9162789",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/09",
      "open" : "45.47",
      "high" : "47.65",
      "low" : "45.47",
      "close" : "47.15",
      "volume" : "7905605",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/10",
      "open" : "48.485",
      "high" : "49.49",
      "low" : "47.79",
      "close" : "49.21",
      "volume" : "6984805",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/11",
      "open" : "49.1",
      "high" : "50.1248",
      "low" : "48.19",
      "close" : "50.02",
      "volume" : "4652572",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/12",
      "open" : "49.8",
      "high" : "50.59",
      "low" : "48.3",
      "close" : "49.43",
      "volume" : "5183913",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/15",
      "open" : "49.39",
      "high" : "51.315",
      "low" : "49.1",
      "close" : "51.21",
      "volume" : "4964162",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/16",
      "open" : "50.96",
      "high" : "51.49",
      "low" : "50.71",
      "close" : "51.21",
      "volume" : "3850869",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/17",
      "open" : "51.5",
      "high" : "54.47",
      "low" : "51.25",
      "close" : "54.2",
      "volume" : "6230352",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/18",
      "open" : "54.265",
      "high" : "58.84",
      "low" : "54.16",
      "close" : "58.52",
      "volume" : "9178245",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/19",
      "open" : "58.115",
      "high" : "60.22",
      "low" : "57.885",
      "close" : "57.99",
      "volume" : "9508864",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/22",
      "open" : "57.605",
      "high" : "58.67",
      "low" : "56.74",
      "close" : "56.8",
      "volume" : "4427924",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/23",
      "open" : "55.78",
      "high" : "58.74",
      "low" : "55.7",
      "close" : "55.92",
      "volume" : "5146805",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/24",
      "open" : "54.8",
      "high" : "56.57",
      "low" : "54.75",
      "close" : "56.23",
      "volume" : "2929412",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/25",
      "open" : "57.93",
      "high" : "58.895",
      "low" : "57.31",
      "close" : "58.03",
      "volume" : "5700194",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/26",
      "open" : "57.76",
      "high" : "62.98",
      "low" : "57.21",
      "close" : "61.14",
      "volume" : "7207618",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/30",
      "open" : "63",
      "high" : "66.59",
      "low" : "62.56",
      "close" : "66.16",
      "volume" : "8722891",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/31",
      "open" : "65.4",
      "high" : "69.44",
      "low" : "64.25",
      "close" : "69.16",
      "volume" : "9427835",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/01",
      "open" : "67.75",
      "high" : "71.3",
      "low" : "66.7101",
      "close" : "69.65",
      "volume" : "7186889",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/02",
      "open" : "71.49",
      "high" : "72",
      "low" : "69.7",
      "close" : "70.64",
      "volume" : "5642241",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/05",
      "open" : "67.75",
      "high" : "69.9988",
      "low" : "66.66",
      "close" : "69.91",
      "volume" : "6902976",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/06",
      "open" : "69.46",
      "high" : "70.63",
      "low" : "68.29",
      "close" : "68.62",
      "volume" : "5512081",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/07",
      "open" : "68.89",
      "high" : "68.9",
      "low" : "61.73",
      "close" : "62.78",
      "volume" : "10083852",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/08",
      "open" : "62.31",
      "high" : "64.37",
      "low" : "61.89",
      "close" : "63.12",
      "volume" : "5022806",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/09",
      "open" : "63.92",
      "high" : "67.27",
      "low" : "62.83",
      "close" : "63.82",
      "volume" : "5558809",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/12",
      "open" : "64.47",
      "high" : "65.32",
      "low" : "63.61",
      "close" : "65.25",
      "volume" : "2805222",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/13",
      "open" : "67.14",
      "high" : "69.44",
      "low" : "66.57",
      "close" : "69.12",
      "volume" : "6202494",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/14",
      "open" : "68.41",
      "high" : "69.55",
      "low" : "66.95",
      "close" : "68.87",
      "volume" : "4547337",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/15",
      "open" : "67.55",
      "high" : "71.05",
      "low" : "67.55",
      "close" : "70.25",
      "volume" : "4322919",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/16",
      "open" : "71.01",
      "high" : "71.39",
      "low" : "67.15",
      "close" : "67.63",
      "volume" : "4969262",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/20",
      "open" : "66.9",
      "high" : "68.79",
      "low" : "66.0516",
      "close" : "67.18",
      "volume" : "2800261",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/21",
      "open" : "67",
      "high" : "67.2",
      "low" : "63.137",
      "close" : "63.99",
      "volume" : "3701347",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/22",
      "open" : "62.885",
      "high" : "65.55",
      "low" : "62.56",
      "close" : "65",
      "volume" : "2797801",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/23",
      "open" : "62.56",
      "high" : "64.39",
      "low" : "62.54",
      "close" : "63.41",
      "volume" : "3951589",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/26",
      "open" : "63",
      "high" : "65.39",
      "low" : "62.784",
      "close" : "63.19",
      "volume" : "1942918",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/27",
      "open" : "63.77",
      "high" : "64.665",
      "low" : "62.22",
      "close" : "63.93",
      "volume" : "2425190",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/28",
      "open" : "63.71",
      "high" : "67.36",
      "low" : "63.495",
      "close" : "66.48",
      "volume" : "4324768",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/29",
      "open" : "66.12",
      "high" : "66.78",
      "low" : "63.59",
      "close" : "64.08",
      "volume" : "2687196",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/30",
      "open" : "65.32",
      "high" : "66.52",
      "low" : "64.52",
      "close" : "65.37",
      "volume" : "2756064",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/03",
      "open" : "65.48",
      "high" : "66.37",
      "low" : "64.75",
      "close" : "65.82",
      "volume" : "1323937",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/05",
      "open" : "65.39",
      "high" : "65.8558",
      "low" : "63.9",
      "close" : "65.08",
      "volume" : "2673596",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/06",
      "open" : "63.3",
      "high" : "63.4",
      "low" : "61.66",
      "close" : "63.15",
      "volume" : "3494482",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/07",
      "open" : "63.71",
      "high" : "64.4099",
      "low" : "62.24",
      "close" : "62.36",
      "volume" : "2573850",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/10",
      "open" : "61.6",
      "high" : "65.52",
      "low" : "60.56",
      "close" : "65.48",
      "volume" : "4226516",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/11",
      "open" : "66.1",
      "high" : "68.44",
      "low" : "64.93",
      "close" : "67.94",
      "volume" : "3531970",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/12",
      "open" : "69.47",
      "high" : "69.61",
      "low" : "63.51",
      "close" : "64.23",
      "volume" : "7360068",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/13",
      "open" : "65.54",
      "high" : "67.99",
      "low" : "65.19",
      "close" : "67.62",
      "volume" : "4399779",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/14",
      "open" : "68",
      "high" : "70.26",
      "low" : "65.72",
      "close" : "66.54",
      "volume" : "4937257",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/17",
      "open" : "66.665",
      "high" : "72.13",
      "low" : "66.02",
      "close" : "71.18",
      "volume" : "5521527",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/18",
      "open" : "72.85",
      "high" : "73.86",
      "low" : "70.18",
      "close" : "72.93",
      "volume" : "5116961",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/19",
      "open" : "73.91",
      "high" : "76.07",
      "low" : "72.21",
      "close" : "72.7",
      "volume" : "4741197",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/20",
      "open" : "71.68",
      "high" : "72.1417",
      "low" : "66.86",
      "close" : "67.27",
      "volume" : "4943206",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/21",
      "open" : "68.45",
      "high" : "69.35",
      "low" : "66.5",
      "close" : "66.57",
      "volume" : "2726356",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/24",
      "open" : "67.5",
      "high" : "67.5",
      "low" : "64.63",
      "close" : "65.39",
      "volume" : "3733279",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/25",
      "open" : "65.63",
      "high" : "68.33",
      "low" : "65.6",
      "close" : "67.09",
      "volume" : "3106010",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/26",
      "open" : "65.88",
      "high" : "67.345",
      "low" : "64.24",
      "close" : "65.74",
      "volume" : "2667864",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/27",
      "open" : "67.66",
      "high" : "68.05",
      "low" : "64.27",
      "close" : "64.76",
      "volume" : "2821982",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/28",
      "open" : "66",
      "high" : "67.86",
      "low" : "65.2168",
      "close" : "66.93",
      "volume" : "2399125",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/31",
      "open" : "67.88",
      "high" : "70.13",
      "low" : "67.805",
      "close" : "68.77",
      "volume" : "2971223",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/01",
      "open" : "67.7",
      "high" : "68.72",
      "low" : "66.64",
      "close" : "68.63",
      "volume" : "2742016",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/02",
      "open" : "66.82",
      "high" : "66.82",
      "low" : "62.72",
      "close" : "64.11",
      "volume" : "5131093",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/03",
      "open" : "63.59",
      "high" : "65.5552",
      "low" : "63.51",
      "close" : "65.04",
      "volume" : "5177237",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/04",
      "open" : "71.83",
      "high" : "75.1244",
      "low" : "68.1",
      "close" : "69.52",
      "volume" : "14776410",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/07",
      "open" : "67.3",
      "high" : "68.23",
      "low" : "64.935",
      "close" : "67.79",
      "volume" : "5751692",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/08",
      "open" : "64.485",
      "high" : "67.05",
      "low" : "63.57",
      "close" : "66.59",
      "volume" : "5664597",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/09",
      "open" : "66.86",
      "high" : "67.2",
      "low" : "63.43",
      "close" : "63.59",
      "volume" : "3316003",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/10",
      "open" : "64.38",
      "high" : "65.62",
      "low" : "62.58",
      "close" : "63.29",
      "volume" : "3075930",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/11",
      "open" : "62.9",
      "high" : "64",
      "low" : "62.65",
      "close" : "63.61",
      "volume" : "2512264",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/14",
      "open" : "62.86",
      "high" : "65.73",
      "low" : "62.7",
      "close" : "65.64",
      "volume" : "3176781",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/15",
      "open" : "64.82",
      "high" : "65.469",
      "low" : "62.08",
      "close" : "62.11",
      "volume" : "2842722",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/16",
      "open" : "62.91",
      "high" : "62.95",
      "low" : "60.8",
      "close" : "60.85",
      "volume" : "2213441",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/17",
      "open" : "60.31",
      "high" : "60.57",
      "low" : "57.84",
      "close" : "58.31",
      "volume" : "5154317",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/18",
      "open" : "57",
      "high" : "59.23",
      "low" : "56.3606",
      "close" : "58.98",
      "volume" : "2931044",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/21",
      "open" : "59.42",
      "high" : "60.4199",
      "low" : "58.55",
      "close" : "58.57",
      "volume" : "2355091",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/22",
      "open" : "59.14",
      "high" : "60.3938",
      "low" : "58.42",
      "close" : "59.8",
      "volume" : "2272803",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/23",
      "open" : "59.52",
      "high" : "65",
      "low" : "59.03",
      "close" : "63.11",
      "volume" : "5701692",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/24",
      "open" : "64.67",
      "high" : "64.97",
      "low" : "59.11",
      "close" : "59.9",
      "volume" : "3779511",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/25",
      "open" : "59.02",
      "high" : "62.47",
      "low" : "59.02",
      "close" : "62.2",
      "volume" : "2621185",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/28",
      "open" : "62.88",
      "high" : "63.45",
      "low" : "61.71",
      "close" : "61.83",
      "volume" : "1480847",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/29",
      "open" : "61.71",
      "high" : "64.08",
      "low" : "61.08",
      "close" : "63.23",
      "volume" : "1885874",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/30",
      "open" : "63.43",
      "high" : "64.53",
      "low" : "62.57",
      "close" : "64.41",
      "volume" : "2148903",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/31",
      "open" : "65",
      "high" : "66.11",
      "low" : "64.88",
      "close" : "65.03",
      "volume" : "2491934",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/01",
      "open" : "65.86",
      "high" : "66.9208",
      "low" : "63.59",
      "close" : "63.99",
      "volume" : "2708199",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/05",
      "open" : "63.4",
      "high" : "65.38",
      "low" : "63.03",
      "close" : "65.31",
      "volume" : "2686036",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/06",
      "open" : "64.56",
      "high" : "65.395",
      "low" : "63.04",
      "close" : "63.99",
      "volume" : "2795878",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/07",
      "open" : "60.77",
      "high" : "64.01",
      "low" : "60.7457",
      "close" : "63.53",
      "volume" : "2687348",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/08",
      "open" : "63.4",
      "high" : "64.11",
      "low" : "62.3056",
      "close" : "62.68",
      "volume" : "1909036",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/11",
      "open" : "63.79",
      "high" : "65.75",
      "low" : "63.55",
      "close" : "65.46",
      "volume" : "2106891",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/12",
      "open" : "64.27",
      "high" : "65.95",
      "low" : "64.22",
      "close" : "64.83",
      "volume" : "2309926",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/13",
      "open" : "64.32",
      "high" : "65.26",
      "low" : "63.5312",
      "close" : "64.46",
      "volume" : "2404555",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/14",
      "open" : "65.1",
      "high" : "65.77",
      "low" : "63.96",
      "close" : "65.58",
      "volume" : "2230844",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/15",
      "open" : "65",
      "high" : "65.18",
      "low" : "61.5338",
      "close" : "62.76",
      "volume" : "5906906",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/18",
      "open" : "61.76",
      "high" : "62.73",
      "low" : "61.01",
      "close" : "61.72",
      "volume" : "3383155",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/19",
      "open" : "61.17",
      "high" : "61.32",
      "low" : "59.7051",
      "close" : "60.17",
      "volume" : "3434106",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/20",
      "open" : "60.23",
      "high" : "61.15",
      "low" : "59.41",
      "close" : "60.01",
      "volume" : "2886052",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/21",
      "open" : "58.42",
      "high" : "58.81",
      "low" : "56.0825",
      "close" : "56.55",
      "volume" : "5199183",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/22",
      "open" : "57.445",
      "high" : "58.19",
      "low" : "56.53",
      "close" : "57.76",
      "volume" : "3895168",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/25",
      "open" : "57.3",
      "high" : "58.29",
      "low" : "56.67",
      "close" : "57.75",
      "volume" : "2010672",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/26",
      "open" : "56.86",
      "high" : "57.69",
      "low" : "56.43",
      "close" : "56.68",
      "volume" : "2666696",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/27",
      "open" : "60.25",
      "high" : "61.27",
      "low" : "58.56",
      "close" : "60.54",
      "volume" : "8232025",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/28",
      "open" : "59.81",
      "high" : "63.83",
      "low" : "59.2577",
      "close" : "63.09",
      "volume" : "6193916",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/29",
      "open" : "63.94",
      "high" : "65.58",
      "low" : "62.76",
      "close" : "63.04",
      "volume" : "4151072",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/02",
      "open" : "62.91",
      "high" : "63.78",
      "low" : "61.55",
      "close" : "62.51",
      "volume" : "3226062",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/03",
      "open" : "61.55",
      "high" : "61.77",
      "low" : "57.9",
      "close" : "58.4",
      "volume" : "4170642",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/04",
      "open" : "59.15",
      "high" : "59.89",
      "low" : "58.12",
      "close" : "59.25",
      "volume" : "3127352",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/05",
      "open" : "59",
      "high" : "59.27",
      "low" : "56.71",
      "close" : "58.17",
      "volume" : "3492855",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/06",
      "open" : "57.4",
      "high" : "62.69",
      "low" : "57.34",
      "close" : "62.55",
      "volume" : "4704836",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/09",
      "open" : "61.01",
      "high" : "64.81",
      "low" : "61.01",
      "close" : "63.69",
      "volume" : "3571225",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/10",
      "open" : "63.695",
      "high" : "66.145",
      "low" : "63.56",
      "close" : "65.56",
      "volume" : "3758620",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/11",
      "open" : "66.26",
      "high" : "66.85",
      "low" : "64.801",
      "close" : "65.29",
      "volume" : "2501555",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/12",
      "open" : "65.315",
      "high" : "65.35",
      "low" : "62.33",
      "close" : "62.62",
      "volume" : "3076244",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/13",
      "open" : "62.4",
      "high" : "63.5",
      "low" : "60.645",
      "close" : "61.16",
      "volume" : "2540170",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/16",
      "open" : "61.9",
      "high" : "64.5304",
      "low" : "61.48",
      "close" : "63.51",
      "volume" : "3370280",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/17",
      "open" : "62",
      "high" : "65.85",
      "low" : "62",
      "close" : "64.63",
      "volume" : "3657942",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/18",
      "open" : "64.2",
      "high" : "64.65",
      "low" : "62.24",
      "close" : "62.43",
      "volume" : "2288371",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/19",
      "open" : "62.75",
      "high" : "63.96",
      "low" : "61.99",
      "close" : "62.79",
      "volume" : "2291344",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/20",
      "open" : "62.06",
      "high" : "62.62",
      "low" : "58.8062",
      "close" : "59.38",
      "volume" : "4137336",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/23",
      "open" : "58.5",
      "high" : "59.74",
      "low" : "57.3",
      "close" : "58.7",
      "volume" : "3758886",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/24",
      "open" : "59.69",
      "high" : "61.27",
      "low" : "58.79",
      "close" : "59.63",
      "volume" : "3171135",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/25",
      "open" : "58.57",
      "high" : "59.04",
      "low" : "56.41",
      "close" : "56.49",
      "volume" : "3699951",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/26",
      "open" : "56.55",
      "high" : "57.105",
      "low" : "54.61",
      "close" : "55.53",
      "volume" : "3191591",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/27",
      "open" : "56.33",
      "high" : "56.92",
      "low" : "54.9227",
      "close" : "55.35",
      "volume" : "2813062",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/30",
      "open" : "56.42",
      "high" : "56.91",
      "low" : "55.145",
      "close" : "55.88",
      "volume" : "2434359",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/31",
      "open" : "56.01",
      "high" : "57.289",
      "low" : "55.26",
      "close" : "56.69",
      "volume" : "2371069",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/01",
      "open" : "56.7",
      "high" : "56.715",
      "low" : "53.8814",
      "close" : "54.95",
      "volume" : "3912648",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/02",
      "open" : "57.47",
      "high" : "58.08",
      "low" : "55.4",
      "close" : "56.58",
      "volume" : "9743463",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/03",
      "open" : "57.47",
      "high" : "64.575",
      "low" : "57.36",
      "close" : "64.42",
      "volume" : "12899958",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/06",
      "open" : "64.3",
      "high" : "64.5",
      "low" : "61.4",
      "close" : "63.11",
      "volume" : "5751715",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/07",
      "open" : "64.03",
      "high" : "66.24",
      "low" : "63.41",
      "close" : "66",
      "volume" : "6153924",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/08",
      "open" : "65.68",
      "high" : "66.16",
      "low" : "63.88",
      "close" : "64.58",
      "volume" : "2697104",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/09",
      "open" : "65.1",
      "high" : "65.4",
      "low" : "62.02",
      "close" : "62.18",
      "volume" : "3943140",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/10",
      "open" : "61.81",
      "high" : "63.32",
      "low" : "61.34",
      "close" : "63.08",
      "volume" : "3084437",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/13",
      "open" : "62.86",
      "high" : "64.25",
      "low" : "62.39",
      "close" : "63.89",
      "volume" : "3270665",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/14",
      "open" : "66.04",
      "high" : "70.95",
      "low" : "66.04",
      "close" : "70.61",
      "volume" : "8227998",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/15",
      "open" : "70.59",
      "high" : "72.69",
      "low" : "70.14",
      "close" : "70.81",
      "volume" : "4561345",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/16",
      "open" : "69.5",
      "high" : "70.96",
      "low" : "68.95",
      "close" : "70.7",
      "volume" : "3364721",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/17",
      "open" : "70.49",
      "high" : "73.15",
      "low" : "69.82",
      "close" : "72.69",
      "volume" : "3263166",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/20",
      "open" : "72.51",
      "high" : "73.8714",
      "low" : "72.32",
      "close" : "72.81",
      "volume" : "2651522",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/21",
      "open" : "73.33",
      "high" : "75.677",
      "low" : "72.9",
      "close" : "73.85",
      "volume" : "3780807",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/22",
      "open" : "74.84",
      "high" : "75.04",
      "low" : "73.13",
      "close" : "73.68",
      "volume" : "2122964",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/24",
      "open" : "73.43",
      "high" : "73.84",
      "low" : "72.41",
      "close" : "73.4",
      "volume" : "867354",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/27",
      "open" : "73",
      "high" : "75.55",
      "low" : "72.695",
      "close" : "73.95",
      "volume" : "3572388",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/28",
      "open" : "73.21",
      "high" : "75.08",
      "low" : "72.83",
      "close" : "74.54",
      "volume" : "3043528",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/29",
      "open" : "76",
      "high" : "79.08",
      "low" : "75.2",
      "close" : "78.31",
      "volume" : "5285358",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/30",
      "open" : "79.06",
      "high" : "79.61",
      "low" : "76.59",
      "close" : "77.15",
      "volume" : "4757206",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/01",
      "open" : "77.44",
      "high" : "78.878",
      "low" : "75.79",
      "close" : "78.78",
      "volume" : "3588757",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/04",
      "open" : "78.5",
      "high" : "80.17",
      "low" : "78.06",
      "close" : "79.82",
      "volume" : "3998036",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/05",
      "open" : "79.1",
      "high" : "79.2699",
      "low" : "76.915",
      "close" : "77.95",
      "volume" : "3334168",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/06",
      "open" : "78.19",
      "high" : "80.0313",
      "low" : "76.61",
      "close" : "76.66",
      "volume" : "2813091",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/07",
      "open" : "76.69",
      "high" : "77.2999",
      "low" : "75.7295",
      "close" : "76.8",
      "volume" : "2676118",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/08",
      "open" : "75.98",
      "high" : "78.34",
      "low" : "75.78",
      "close" : "77.52",
      "volume" : "2600933",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/11",
      "open" : "77.1",
      "high" : "78.96",
      "low" : "76.89",
      "close" : "77.82",
      "volume" : "1974073",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/12",
      "open" : "77.32",
      "high" : "78.625",
      "low" : "76.5",
      "close" : "78.19",
      "volume" : "1826147",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/13",
      "open" : "78.6",
      "high" : "81.45",
      "low" : "77.52",
      "close" : "80.38",
      "volume" : "4577211",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/14",
      "open" : "82.68",
      "high" : "84.89",
      "low" : "81.81",
      "close" : "84.66",
      "volume" : "6581310",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/15",
      "open" : "84.8",
      "high" : "85.48",
      "low" : "83.36",
      "close" : "85.05",
      "volume" : "5478677",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/18",
      "open" : "84.81",
      "high" : "85.6",
      "low" : "83.92",
      "close" : "84.7",
      "volume" : "2309599",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/19",
      "open" : "85.39",
      "high" : "86.905",
      "low" : "85.045",
      "close" : "85.51",
      "volume" : "2332197",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/20",
      "open" : "85.14",
      "high" : "86.17",
      "low" : "82.67",
      "close" : "82.83",
      "volume" : "2716220",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/21",
      "open" : "84.62",
      "high" : "85.1165",
      "low" : "83.36",
      "close" : "84.85",
      "volume" : "2280781",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/22",
      "open" : "85",
      "high" : "85.31",
      "low" : "83.54",
      "close" : "84.32",
      "volume" : "1553581",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/26",
      "open" : "84.5",
      "high" : "85.95",
      "low" : "84.33",
      "close" : "85.76",
      "volume" : "1557352",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/27",
      "open" : "86.23",
      "high" : "86.91",
      "low" : "84.93",
      "close" : "85.55",
      "volume" : "1759014",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/28",
      "open" : "85.7",
      "high" : "85.7699",
      "low" : "84.37",
      "close" : "84.68",
      "volume" : "1646222",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/29",
      "open" : "84.18",
      "high" : "84.79",
      "low" : "82.75",
      "close" : "83.26",
      "volume" : "1978099",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/02",
      "open" : "81.43",
      "high" : "81.72",
      "low" : "78.39",
      "close" : "79.35",
      "volume" : "3677101",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/03",
      "open" : "77.24",
      "high" : "78.32",
      "low" : "75.81",
      "close" : "76.39",
      "volume" : "3123780",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/04",
      "open" : "76",
      "high" : "77.84",
      "low" : "75.65",
      "close" : "76.83",
      "volume" : "2528946",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/05",
      "open" : "76.3",
      "high" : "77.64",
      "low" : "76.15",
      "close" : "76.28",
      "volume" : "2348025",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/08",
      "open" : "76.98",
      "high" : "79.77",
      "low" : "76.67",
      "close" : "79.64",
      "volume" : "2771043",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/09",
      "open" : "78.95",
      "high" : "81.65",
      "low" : "78.65",
      "close" : "81.63",
      "volume" : "2694703",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/10",
      "open" : "82.55",
      "high" : "83",
      "low" : "80.36",
      "close" : "80.97",
      "volume" : "4138559",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/11",
      "open" : "80.81",
      "high" : "81.8821",
      "low" : "78.12",
      "close" : "80.82",
      "volume" : "3256779",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/12",
      "open" : "81",
      "high" : "81.59",
      "low" : "79.12",
      "close" : "79.37",
      "volume" : "1743342",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/16",
      "open" : "78.46",
      "high" : "79.53",
      "low" : "77.09",
      "close" : "78.45",
      "volume" : "2790912",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/17",
      "open" : "77.4",
      "high" : "77.4",
      "low" : "74.37",
      "close" : "77.07",
      "volume" : "3572588",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/18",
      "open" : "78.76",
      "high" : "79.6825",
      "low" : "76.63",
      "close" : "77.96",
      "volume" : "2484098",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/19",
      "open" : "78.62",
      "high" : "81.37",
      "low" : "77.91",
      "close" : "81.35",
      "volume" : "3242564",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/22",
      "open" : "83.88",
      "high" : "87.17",
      "low" : "83.54",
      "close" : "84.68",
      "volume" : "4441646",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/23",
      "open" : "84.97",
      "high" : "85.64",
      "low" : "83.35",
      "close" : "83.93",
      "volume" : "2187780",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/24",
      "open" : "85.37",
      "high" : "86.24",
      "low" : "82.3",
      "close" : "82.33",
      "volume" : "2453185",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/25",
      "open" : "83.03",
      "high" : "83.6064",
      "low" : "81.26",
      "close" : "81.86",
      "volume" : "2042873",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/26",
      "open" : "81.24",
      "high" : "82.5",
      "low" : "79.8",
      "close" : "80.18",
      "volume" : "2286920",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/29",
      "open" : "80.22",
      "high" : "84.32",
      "low" : "80.16",
      "close" : "84.3",
      "volume" : "2806592",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/30",
      "open" : "84.24",
      "high" : "84.55",
      "low" : "82.27",
      "close" : "82.96",
      "volume" : "2392370",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/31",
      "open" : "81.62",
      "high" : "82.61",
      "low" : "79.05",
      "close" : "79.05",
      "volume" : "3898981",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/01",
      "open" : "79.92",
      "high" : "80.75",
      "low" : "78.145",
      "close" : "79.59",
      "volume" : "2833866",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/02",
      "open" : "79.54",
      "high" : "83.39",
      "low" : "78.14",
      "close" : "82.65",
      "volume" : "4113527",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/05",
      "open" : "81.77",
      "high" : "82.19",
      "low" : "79.11",
      "close" : "80.82",
      "volume" : "2972714",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/06",
      "open" : "80.86",
      "high" : "82.24",
      "low" : "79.59",
      "close" : "81.59",
      "volume" : "3055237",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/07",
      "open" : "81.98",
      "high" : "83.93",
      "low" : "80.015",
      "close" : "83.35",
      "volume" : "4515359",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/08",
      "open" : "83.75",
      "high" : "91.08",
      "low" : "82.9",
      "close" : "90.31",
      "volume" : "18061194",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/09",
      "open" : "110.1",
      "high" : "116",
      "low" : "105.01",
      "close" : "107.92",
      "volume" : "33191907",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/12",
      "open" : "106.795",
      "high" : "109.8299",
      "low" : "104.19",
      "close" : "105.62",
      "volume" : "10882805",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/13",
      "open" : "99.91",
      "high" : "102.83",
      "low" : "97.63",
      "close" : "99.88",
      "volume" : "6886067",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/14",
      "open" : "101.87",
      "high" : "104.5",
      "low" : "99.42",
      "close" : "104.37",
      "volume" : "4785410",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/15",
      "open" : "104.5",
      "high" : "104.5",
      "low" : "99.43",
      "close" : "101.22",
      "volume" : "4765133",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/16",
      "open" : "101.32",
      "high" : "101.8",
      "low" : "97.719",
      "close" : "98.52",
      "volume" : "4569058",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/20",
      "open" : "98",
      "high" : "98.3",
      "low" : "94.06",
      "close" : "97.99",
      "volume" : "4310162",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/21",
      "open" : "93.89",
      "high" : "95.98",
      "low" : "93.4",
      "close" : "95.09",
      "volume" : "4044330",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/22",
      "open" : "99.46",
      "high" : "99.93",
      "low" : "97.4",
      "close" : "99.47",
      "volume" : "4066633",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/23",
      "open" : "100",
      "high" : "101.66",
      "low" : "97.14",
      "close" : "98.45",
      "volume" : "2945929",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/26",
      "open" : "98.71",
      "high" : "100.3",
      "low" : "97.8274",
      "close" : "99.08",
      "volume" : "2866074",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/27",
      "open" : "100.55",
      "high" : "102.3",
      "low" : "97.9",
      "close" : "98.25",
      "volume" : "3366881",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/28",
      "open" : "97.3",
      "high" : "98.18",
      "low" : "95.74",
      "close" : "97.48",
      "volume" : "2525493",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/29",
      "open" : "97.67",
      "high" : "99.57",
      "low" : "96.72",
      "close" : "98.54",
      "volume" : "5103371",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/01",
      "open" : "98.28",
      "high" : "101.85",
      "low" : "97.11",
      "close" : "99.92",
      "volume" : "3830280",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/04",
      "open" : "99.9",
      "high" : "101.23",
      "low" : "97.48",
      "close" : "100.88",
      "volume" : "4152423",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/05",
      "open" : "99.06",
      "high" : "99.22",
      "low" : "93.82",
      "close" : "95.97",
      "volume" : "4958300",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/06",
      "open" : "98.73",
      "high" : "99.36",
      "low" : "95.765",
      "close" : "97.49",
      "volume" : "2641358",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/07",
      "open" : "98.42",
      "high" : "101.98",
      "low" : "97.66",
      "close" : "100.75",
      "volume" : "3937668",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/08",
      "open" : "101.22",
      "high" : "104.02",
      "low" : "97.27",
      "close" : "97.99",
      "volume" : "4665855",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/11",
      "open" : "96.76",
      "high" : "98.3987",
      "low" : "95.21",
      "close" : "97.06",
      "volume" : "2620789",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/12",
      "open" : "97.47",
      "high" : "98.3899",
      "low" : "95.38",
      "close" : "96.75",
      "volume" : "2863058",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/13",
      "open" : "96.33",
      "high" : "98.05",
      "low" : "95.6",
      "close" : "95.9",
      "volume" : "2280706",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/14",
      "open" : "96.05",
      "high" : "96.86",
      "low" : "92.67",
      "close" : "94.21",
      "volume" : "3101600",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/15",
      "open" : "93.15",
      "high" : "93.68",
      "low" : "90.8",
      "close" : "91.6",
      "volume" : "4053054",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/18",
      "open" : "92.96",
      "high" : "95.7417",
      "low" : "92.09",
      "close" : "94.64",
      "volume" : "3506080",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/19",
      "open" : "93.18",
      "high" : "95.54",
      "low" : "91.85",
      "close" : "95.17",
      "volume" : "2230152",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/20",
      "open" : "95.31",
      "high" : "98.42",
      "low" : "94.67",
      "close" : "97.98",
      "volume" : "2641437",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/21",
      "open" : "100",
      "high" : "100.9",
      "low" : "96.32",
      "close" : "96.41",
      "volume" : "3027999",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/22",
      "open" : "96.1",
      "high" : "96.8",
      "low" : "94.7701",
      "close" : "96.57",
      "volume" : "1548735",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/25",
      "open" : "95.79",
      "high" : "97",
      "low" : "95.3564",
      "close" : "96.08",
      "volume" : "1374235",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/26",
      "open" : "97.26",
      "high" : "100.28",
      "low" : "97",
      "close" : "99.07",
      "volume" : "3694203",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/27",
      "open" : "99.53",
      "high" : "100.77",
      "low" : "95.06",
      "close" : "96.55",
      "volume" : "2899252",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/28",
      "open" : "96.1",
      "high" : "97.6699",
      "low" : "96.1",
      "close" : "96.83",
      "volume" : "1699389",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/01",
      "open" : "97.16",
      "high" : "97.89",
      "low" : "94.94",
      "close" : "95.66",
      "volume" : "1950900",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/02",
      "open" : "92.91",
      "high" : "95.485",
      "low" : "91.2651",
      "close" : "94.97",
      "volume" : "2707187",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/03",
      "open" : "94",
      "high" : "95.85",
      "low" : "93.57",
      "close" : "94.67",
      "volume" : "1963708",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/04",
      "open" : "95",
      "high" : "97.13",
      "low" : "93.2",
      "close" : "93.25",
      "volume" : "2637908",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/05",
      "open" : "94",
      "high" : "97.3",
      "low" : "92.94",
      "close" : "96.16",
      "volume" : "2739682",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/08",
      "open" : "96.6",
      "high" : "96.765",
      "low" : "94.2663",
      "close" : "95.33",
      "volume" : "1745642",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/09",
      "open" : "96",
      "high" : "97.3689",
      "low" : "94.755",
      "close" : "97",
      "volume" : "2055698",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/10",
      "open" : "93.37",
      "high" : "95.9",
      "low" : "93.2753",
      "close" : "94.83",
      "volume" : "2437266",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/11",
      "open" : "96",
      "high" : "96.33",
      "low" : "94.0331",
      "close" : "96.08",
      "volume" : "1663146",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/12",
      "open" : "94.94",
      "high" : "95.29",
      "low" : "92.62",
      "close" : "93.76",
      "volume" : "2503892",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/15",
      "open" : "93.18",
      "high" : "94.0936",
      "low" : "90.0401",
      "close" : "90.34",
      "volume" : "2834397",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/16",
      "open" : "89.92",
      "high" : "91.21",
      "low" : "88.0701",
      "close" : "91.04",
      "volume" : "3169264",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/17",
      "open" : "90.57",
      "high" : "90.93",
      "low" : "87.3458",
      "close" : "88",
      "volume" : "2866291",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/18",
      "open" : "87.73",
      "high" : "88.35",
      "low" : "86.0275",
      "close" : "86.71",
      "volume" : "2511448",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/19",
      "open" : "86.28",
      "high" : "86.7",
      "low" : "83.14",
      "close" : "84.1",
      "volume" : "4161661",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/22",
      "open" : "84.83",
      "high" : "85.48",
      "low" : "82.83",
      "close" : "84.69",
      "volume" : "2653529",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/23",
      "open" : "86",
      "high" : "88.88",
      "low" : "85.01",
      "close" : "87.88",
      "volume" : "2428978",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/24",
      "open" : "89.49",
      "high" : "89.9",
      "low" : "87.17",
      "close" : "87.68",
      "volume" : "2001546",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/25",
      "open" : "85.01",
      "high" : "87.5465",
      "low" : "84.52",
      "close" : "86.76",
      "volume" : "1888730",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/26",
      "open" : "88.03",
      "high" : "89.4228",
      "low" : "86.89",
      "close" : "88.01",
      "volume" : "1763933",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/29",
      "open" : "88.9",
      "high" : "91.02",
      "low" : "88.5",
      "close" : "89.65",
      "volume" : "3445991",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/30",
      "open" : "89.26",
      "high" : "91.59",
      "low" : "87.32",
      "close" : "87.4",
      "volume" : "4184284",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/01",
      "open" : "88.12",
      "high" : "90.82",
      "low" : "86.51",
      "close" : "88.04",
      "volume" : "2806117",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/02",
      "open" : "89.43",
      "high" : "89.5",
      "low" : "85.32",
      "close" : "88.97",
      "volume" : "7833722",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/03",
      "open" : "78.23",
      "high" : "78.92",
      "low" : "72.68",
      "close" : "74.4",
      "volume" : "18650549",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/06",
      "open" : "74.7",
      "high" : "75.9",
      "low" : "73.84",
      "close" : "74.3",
      "volume" : "6581403",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/07",
      "open" : "74.74",
      "high" : "75.09",
      "low" : "73.01",
      "close" : "74.13",
      "volume" : "4123673",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/08",
      "open" : "73.34",
      "high" : "73.75",
      "low" : "72.08",
      "close" : "72.45",
      "volume" : "3166947",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/09",
      "open" : "72.53",
      "high" : "74.29",
      "low" : "72.4",
      "close" : "73.34",
      "volume" : "2502101",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/10",
      "open" : "73.68",
      "high" : "73.78",
      "low" : "71.77",
      "close" : "71.92",
      "volume" : "2949349",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/13",
      "open" : "72.24",
      "high" : "73.65",
      "low" : "71.93",
      "close" : "73.57",
      "volume" : "2310145",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/14",
      "open" : "73.61",
      "high" : "74.3191",
      "low" : "72.94",
      "close" : "73.35",
      "volume" : "1917424",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/15",
      "open" : "74.53",
      "high" : "74.82",
      "low" : "73.97",
      "close" : "74.25",
      "volume" : "2733431",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/16",
      "open" : "74.25",
      "high" : "76.165",
      "low" : "73.47",
      "close" : "75.14",
      "volume" : "3041446",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/17",
      "open" : "74.98",
      "high" : "76.25",
      "low" : "74.61",
      "close" : "75.23",
      "volume" : "2556851",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/20",
      "open" : "75.56",
      "high" : "75.62",
      "low" : "74.12",
      "close" : "75.62",
      "volume" : "1948335",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/21",
      "open" : "74.63",
      "high" : "75.25",
      "low" : "73.9",
      "close" : "74.38",
      "volume" : "1676563",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/22",
      "open" : "74.45",
      "high" : "75.7",
      "low" : "73.55",
      "close" : "74.98",
      "volume" : "2064706",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/23",
      "open" : "76.04",
      "high" : "76.3499",
      "low" : "73.47",
      "close" : "73.62",
      "volume" : "2302625",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/24",
      "open" : "73.53",
      "high" : "74.2945",
      "low" : "72.7407",
      "close" : "74.19",
      "volume" : "1745322",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/28",
      "open" : "74.45",
      "high" : "74.7",
      "low" : "73.18",
      "close" : "73.87",
      "volume" : "2368998",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/29",
      "open" : "72.955",
      "high" : "75.9",
      "low" : "72.54",
      "close" : "75.2",
      "volume" : "3148674",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/30",
      "open" : "74.25",
      "high" : "74.49",
      "low" : "67.1",
      "close" : "67.98",
      "volume" : "8853999",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/31",
      "open" : "68.49",
      "high" : "68.8547",
      "low" : "66.38",
      "close" : "67.69",
      "volume" : "4932388",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/03",
      "open" : "68.56",
      "high" : "68.77",
      "low" : "66.24",
      "close" : "67.43",
      "volume" : "3072402",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/04",
      "open" : "67.11",
      "high" : "68.62",
      "low" : "67.01",
      "close" : "68.02",
      "volume" : "3440378",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/05",
      "open" : "69.02",
      "high" : "69.88",
      "low" : "68.16",
      "close" : "69.85",
      "volume" : "4689752",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/06",
      "open" : "69.82",
      "high" : "71.53",
      "low" : "69.82",
      "close" : "71.25",
      "volume" : "2431803",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/07",
      "open" : "70.65",
      "high" : "71.3",
      "low" : "70.19",
      "close" : "70.73",
      "volume" : "2312724",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/10",
      "open" : "70.53",
      "high" : "72.145",
      "low" : "70.37",
      "close" : "71.72",
      "volume" : "2734048",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/11",
      "open" : "71.67",
      "high" : "72.98",
      "low" : "70.88",
      "close" : "72.63",
      "volume" : "2936991",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/12",
      "open" : "74.26",
      "high" : "75.885",
      "low" : "73.64",
      "close" : "75.42",
      "volume" : "4114561",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/13",
      "open" : "76.04",
      "high" : "76.56",
      "low" : "73.5",
      "close" : "73.51",
      "volume" : "2933228",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/14",
      "open" : "73.66",
      "high" : "75.82",
      "low" : "73.61",
      "close" : "75.59",
      "volume" : "2535988",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/17",
      "open" : "77.03",
      "high" : "77.94",
      "low" : "75.02",
      "close" : "77.68",
      "volume" : "3802903",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/18",
      "open" : "77.37",
      "high" : "79.89",
      "low" : "77.03",
      "close" : "79.08",
      "volume" : "3802938",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/20",
      "open" : "80",
      "high" : "80.0975",
      "low" : "77.47",
      "close" : "78.45",
      "volume" : "4150238",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/21",
      "open" : "76.96",
      "high" : "78.21",
      "low" : "75.82",
      "close" : "77.94",
      "volume" : "6598149",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/24",
      "open" : "77.43",
      "high" : "78.94",
      "low" : "77.1",
      "close" : "78.6",
      "volume" : "3392368",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/25",
      "open" : "80.58",
      "high" : "80.84",
      "low" : "78.92",
      "close" : "80.66",
      "volume" : "4186202",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/26",
      "open" : "80.5",
      "high" : "81.1",
      "low" : "79.27",
      "close" : "79.28",
      "volume" : "1976573",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/27",
      "open" : "79.25",
      "high" : "82.362",
      "low" : "79.05",
      "close" : "81.79",
      "volume" : "2781080",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/28",
      "open" : "82.01",
      "high" : "84.22",
      "low" : "81.8",
      "close" : "82.83",
      "volume" : "3732275",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/01",
      "open" : "82.65",
      "high" : "84.13",
      "low" : "81.19",
      "close" : "83.95",
      "volume" : "1983036",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/02",
      "open" : "83.88",
      "high" : "85.18",
      "low" : "83.5",
      "close" : "85.05",
      "volume" : "2222879",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/03",
      "open" : "85.38",
      "high" : "85.61",
      "low" : "84.53",
      "close" : "84.53",
      "volume" : "1629124",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/05",
      "open" : "84.69",
      "high" : "87.18",
      "low" : "84.55",
      "close" : "86.96",
      "volume" : "2077069",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/08",
      "open" : "86.26",
      "high" : "86.865",
      "low" : "84.53",
      "close" : "84.88",
      "volume" : "2803111",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/09",
      "open" : "84.88",
      "high" : "85.205",
      "low" : "81.94",
      "close" : "82.58",
      "volume" : "3136043",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/10",
      "open" : "82.9",
      "high" : "82.9",
      "low" : "79.9",
      "close" : "82.37",
      "volume" : "2700764",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/11",
      "open" : "83.86",
      "high" : "84.5",
      "low" : "81.87",
      "close" : "82.02",
      "volume" : "1917711",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/12",
      "open" : "81.69",
      "high" : "82.99",
      "low" : "81.2601",
      "close" : "82.21",
      "volume" : "1399643",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/15",
      "open" : "82.57",
      "high" : "84.66",
      "low" : "81.635",
      "close" : "83.43",
      "volume" : "2415059",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/16",
      "open" : "83.78",
      "high" : "84.69",
      "low" : "82.72",
      "close" : "83.95",
      "volume" : "2009215",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/17",
      "open" : "82.3",
      "high" : "82.66",
      "low" : "79.28",
      "close" : "80.58",
      "volume" : "3124991",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/18",
      "open" : "81.01",
      "high" : "81.21",
      "low" : "77.68",
      "close" : "78.52",
      "volume" : "3148752",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/19",
      "open" : "78.79",
      "high" : "79.67",
      "low" : "78.19",
      "close" : "78.66",
      "volume" : "2336597",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/22",
      "open" : "79.37",
      "high" : "79.59",
      "low" : "77.72",
      "close" : "78.66",
      "volume" : "1718439",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/23",
      "open" : "81.12",
      "high" : "83.42",
      "low" : "79.21",
      "close" : "80.97",
      "volume" : "3313615",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/24",
      "open" : "79.5",
      "high" : "80.25",
      "low" : "75.59",
      "close" : "76",
      "volume" : "3020747",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/25",
      "open" : "75.82",
      "high" : "79.59",
      "low" : "74.785",
      "close" : "78.04",
      "volume" : "2449140",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/26",
      "open" : "79.09",
      "high" : "79.225",
      "low" : "77.22",
      "close" : "78.06",
      "volume" : "1931743",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/29",
      "open" : "78.61",
      "high" : "78.9699",
      "low" : "77.16",
      "close" : "77.37",
      "volume" : "1841151",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/30",
      "open" : "77.23",
      "high" : "78.5",
      "low" : "75.55",
      "close" : "76.03",
      "volume" : "2103448",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/31",
      "open" : "77.805",
      "high" : "78.34",
      "low" : "76.52",
      "close" : "77.5",
      "volume" : "2308737",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/01",
      "open" : "77.17",
      "high" : "78.8",
      "low" : "73.9",
      "close" : "74.4",
      "volume" : "5095901",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/02",
      "open" : "79.5",
      "high" : "80.73",
      "low" : "75.31",
      "close" : "79.46",
      "volume" : "10348642",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/05",
      "open" : "69.26",
      "high" : "80.15",
      "low" : "69.26",
      "close" : "77.7",
      "volume" : "5549533",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/06",
      "open" : "78.67",
      "high" : "78.67",
      "low" : "76.18",
      "close" : "76.24",
      "volume" : "2462058",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/07",
      "open" : "78.75",
      "high" : "79.98",
      "low" : "76.18",
      "close" : "76.37",
      "volume" : "2442776",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/08",
      "open" : "77.45",
      "high" : "77.47",
      "low" : "75.13",
      "close" : "76.82",
      "volume" : "1762439",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/09",
      "open" : "77.51",
      "high" : "78.9",
      "low" : "76.87",
      "close" : "77.71",
      "volume" : "1914730",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/12",
      "open" : "78",
      "high" : "79",
      "low" : "76.5",
      "close" : "76.63",
      "volume" : "1429574",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/13",
      "open" : "77.14",
      "high" : "81.77",
      "low" : "77.14",
      "close" : "81.75",
      "volume" : "2143267",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/14",
      "open" : "82.3",
      "high" : "83.36",
      "low" : "80.7",
      "close" : "81.46",
      "volume" : "1518489",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/15",
      "open" : "82.36",
      "high" : "83.45",
      "low" : "81.25",
      "close" : "82.16",
      "volume" : "1654902",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/16",
      "open" : "81.28",
      "high" : "82.84",
      "low" : "80.8",
      "close" : "82.38",
      "volume" : "1547525",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/19",
      "open" : "82.55",
      "high" : "84.31",
      "low" : "81.81",
      "close" : "84.07",
      "volume" : "2054638",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/20",
      "open" : "84.3",
      "high" : "84.9199",
      "low" : "82.23",
      "close" : "82.33",
      "volume" : "1189586",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/21",
      "open" : "82.33",
      "high" : "82.515",
      "low" : "81.09",
      "close" : "82.37",
      "volume" : "1419903",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/22",
      "open" : "82.12",
      "high" : "82.55",
      "low" : "80.61",
      "close" : "80.63",
      "volume" : "1567809",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/23",
      "open" : "81.18",
      "high" : "82.7",
      "low" : "80.675",
      "close" : "82.39",
      "volume" : "1333278",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/26",
      "open" : "83",
      "high" : "84.18",
      "low" : "81.53",
      "close" : "81.64",
      "volume" : "1254749",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/27",
      "open" : "80.65",
      "high" : "82.7",
      "low" : "80.21",
      "close" : "81.26",
      "volume" : "1378558",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/28",
      "open" : "80.55",
      "high" : "81.0999",
      "low" : "79.11",
      "close" : "79.85",
      "volume" : "1105617",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/29",
      "open" : "80.44",
      "high" : "82.59",
      "low" : "80.33",
      "close" : "81.28",
      "volume" : "1454487",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/30",
      "open" : "82.1",
      "high" : "83.69",
      "low" : "81.66",
      "close" : "82.14",
      "volume" : "2420858",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/03",
      "open" : "81.6",
      "high" : "81.76",
      "low" : "77.19",
      "close" : "78.11",
      "volume" : "2240226",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/04",
      "open" : "77",
      "high" : "79.64",
      "low" : "76.5",
      "close" : "78.03",
      "volume" : "1690440",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/05",
      "open" : "77.27",
      "high" : "79.38",
      "low" : "77.15",
      "close" : "78.4",
      "volume" : "1236046",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/06",
      "open" : "78.64",
      "high" : "79.21",
      "low" : "75.71",
      "close" : "76.05",
      "volume" : "1927634",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/09",
      "open" : "77.01",
      "high" : "77.71",
      "low" : "76.09",
      "close" : "76.24",
      "volume" : "1291772",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/10",
      "open" : "76.65",
      "high" : "77.21",
      "low" : "74.88",
      "close" : "76.81",
      "volume" : "1603392",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/11",
      "open" : "76.49",
      "high" : "78.7",
      "low" : "75.22",
      "close" : "78.56",
      "volume" : "2335375",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/12",
      "open" : "78.89",
      "high" : "79.84",
      "low" : "77.7727",
      "close" : "78.86",
      "volume" : "1361390",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/13",
      "open" : "79.05",
      "high" : "80.26",
      "low" : "77.91",
      "close" : "78.59",
      "volume" : "1339767",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/16",
      "open" : "78.15",
      "high" : "80.3099",
      "low" : "77.87",
      "close" : "79.93",
      "volume" : "1698406",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/17",
      "open" : "80.8",
      "high" : "80.8",
      "low" : "77.81",
      "close" : "79.11",
      "volume" : "2119380",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/18",
      "open" : "79.34",
      "high" : "79.69",
      "low" : "77.6",
      "close" : "78.09",
      "volume" : "1582150",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/19",
      "open" : "80.09",
      "high" : "82.9",
      "low" : "79.2",
      "close" : "82.83",
      "volume" : "3410876",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/20",
      "open" : "82.95",
      "high" : "83.34",
      "low" : "81.4198",
      "close" : "82.45",
      "volume" : "3090071",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/23",
      "open" : "82.67",
      "high" : "86.12",
      "low" : "82.5",
      "close" : "85.61",
      "volume" : "3228792",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/24",
      "open" : "86.1",
      "high" : "86.4547",
      "low" : "83.76",
      "close" : "85.5",
      "volume" : "1906825",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/25",
      "open" : "85.31",
      "high" : "85.34",
      "low" : "83.4",
      "close" : "83.41",
      "volume" : "2325418",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/26",
      "open" : "84.81",
      "high" : "84.81",
      "low" : "81.18",
      "close" : "82.36",
      "volume" : "3099596",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/27",
      "open" : "82.2",
      "high" : "82.69",
      "low" : "81.2401",
      "close" : "81.59",
      "volume" : "1462681",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/30",
      "open" : "80.85",
      "high" : "81.7708",
      "low" : "79.39",
      "close" : "80.89",
      "volume" : "2196132",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/01",
      "open" : "80.05",
      "high" : "80.3",
      "low" : "78.01",
      "close" : "78.11",
      "volume" : "2199074",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/02",
      "open" : "78.87",
      "high" : "79.8",
      "low" : "77.8",
      "close" : "79.34",
      "volume" : "2505464",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/03",
      "open" : "78.76",
      "high" : "79.87",
      "low" : "78.1",
      "close" : "79.43",
      "volume" : "1531199",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/04",
      "open" : "80",
      "high" : "83.46",
      "low" : "79.5",
      "close" : "83.43",
      "volume" : "2515147",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/07",
      "open" : "83.15",
      "high" : "83.25",
      "low" : "80.47",
      "close" : "80.49",
      "volume" : "1655671",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/08",
      "open" : "79.48",
      "high" : "81.84",
      "low" : "79.16",
      "close" : "81.76",
      "volume" : "1182709",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/09",
      "open" : "81.94",
      "high" : "84.95",
      "low" : "81.63",
      "close" : "84.95",
      "volume" : "1841405",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/10",
      "open" : "84.58",
      "high" : "93.69",
      "low" : "84.4801",
      "close" : "92.46",
      "volume" : "8239476",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/11",
      "open" : "92.94",
      "high" : "94.31",
      "low" : "92.1",
      "close" : "93.47",
      "volume" : "3841353",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/14",
      "open" : "94.9",
      "high" : "96.3",
      "low" : "92.34",
      "close" : "93.75",
      "volume" : "2795002",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/15",
      "open" : "94",
      "high" : "94.9",
      "low" : "92.57",
      "close" : "93.8",
      "volume" : "2497017",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/16",
      "open" : "93.65",
      "high" : "93.96",
      "low" : "91.13",
      "close" : "91.34",
      "volume" : "2087536",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/17",
      "open" : "92.05",
      "high" : "92.16",
      "low" : "90.17",
      "close" : "90.4",
      "volume" : "1458586",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/18",
      "open" : "90.52",
      "high" : "91.49",
      "low" : "90.11",
      "close" : "90.8",
      "volume" : "1628841",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/21",
      "open" : "90.16",
      "high" : "92.79",
      "low" : "90.0053",
      "close" : "90.74",
      "volume" : "1479914",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/22",
      "open" : "90.04",
      "high" : "90.3799",
      "low" : "87.8",
      "close" : "88.46",
      "volume" : "1985082",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/23",
      "open" : "88.14",
      "high" : "88.8",
      "low" : "86.9",
      "close" : "87.64",
      "volume" : "2051098",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/24",
      "open" : "88.2",
      "high" : "90.11",
      "low" : "88",
      "close" : "89.57",
      "volume" : "1768520",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/25",
      "open" : "89.82",
      "high" : "90.65",
      "low" : "88.47",
      "close" : "88.76",
      "volume" : "1437283",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/28",
      "open" : "89.38",
      "high" : "90.08",
      "low" : "87.78",
      "close" : "87.94",
      "volume" : "1396734",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/29",
      "open" : "88.44",
      "high" : "89.63",
      "low" : "87.33",
      "close" : "89.52",
      "volume" : "1441512",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/30",
      "open" : "89.5",
      "high" : "91.31",
      "low" : "89.357",
      "close" : "89.85",
      "volume" : "2402415",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/31",
      "open" : "88.29",
      "high" : "88.7299",
      "low" : "87.1",
      "close" : "87.71",
      "volume" : "2111326",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/01",
      "open" : "88.61",
      "high" : "88.7",
      "low" : "86.2569",
      "close" : "87.55",
      "volume" : "1964077",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/04",
      "open" : "87",
      "high" : "87.76",
      "low" : "85.6",
      "close" : "86.49",
      "volume" : "2016905",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/05",
      "open" : "86.92",
      "high" : "88.15",
      "low" : "86.425",
      "close" : "87.71",
      "volume" : "1920435",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/06",
      "open" : "90.25",
      "high" : "92.62",
      "low" : "89.815",
      "close" : "92.51",
      "volume" : "2938401",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/07",
      "open" : "94.89",
      "high" : "97.5325",
      "low" : "94.1101",
      "close" : "95.66",
      "volume" : "7095186",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/08",
      "open" : "88.45",
      "high" : "92.2",
      "low" : "87.24",
      "close" : "91.25",
      "volume" : "7777228",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/11",
      "open" : "91.25",
      "high" : "95.36",
      "low" : "90.8",
      "close" : "93.23",
      "volume" : "5152278",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/12",
      "open" : "92.89",
      "high" : "93.9999",
      "low" : "89.45",
      "close" : "90.91",
      "volume" : "2521198",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/13",
      "open" : "91.42",
      "high" : "99.17",
      "low" : "91.25",
      "close" : "94.16",
      "volume" : "5786326",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/14",
      "open" : "94.46",
      "high" : "95.45",
      "low" : "91.06",
      "close" : "91.93",
      "volume" : "2646421",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/15",
      "open" : "90.43",
      "high" : "91.13",
      "low" : "87.77",
      "close" : "89.77",
      "volume" : "3373466",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/18",
      "open" : "89.975",
      "high" : "92.9",
      "low" : "89.55",
      "close" : "92.29",
      "volume" : "3140578",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/19",
      "open" : "91.465",
      "high" : "96.56",
      "low" : "91.42",
      "close" : "96.37",
      "volume" : "3554768",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/20",
      "open" : "96.56",
      "high" : "96.96",
      "low" : "93.16",
      "close" : "96.47",
      "volume" : "2368326",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/21",
      "open" : "99.76",
      "high" : "104.49",
      "low" : "99.33",
      "close" : "104.24",
      "volume" : "5690514",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/22",
      "open" : "104",
      "high" : "105.94",
      "low" : "102.87",
      "close" : "104.23",
      "volume" : "3113436",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/25",
      "open" : "106.75",
      "high" : "106.75",
      "low" : "103.0789",
      "close" : "103.73",
      "volume" : "2816456",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/26",
      "open" : "104",
      "high" : "105",
      "low" : "101.67",
      "close" : "102.23",
      "volume" : "2365134",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/27",
      "open" : "101.88",
      "high" : "101.88",
      "low" : "98.58",
      "close" : "99.37",
      "volume" : "2340028",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/29",
      "open" : "99.56",
      "high" : "101.14",
      "low" : "98.89",
      "close" : "99.83",
      "volume" : "1042359",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/02",
      "open" : "106.03",
      "high" : "108.617",
      "low" : "104.61",
      "close" : "105.05",
      "volume" : "4588367",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/03",
      "open" : "103.37",
      "high" : "105.8894",
      "low" : "103.21",
      "close" : "104.91",
      "volume" : "1699445",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/04",
      "open" : "107",
      "high" : "110.85",
      "low" : "106.94",
      "close" : "110.72",
      "volume" : "4434108",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/05",
      "open" : "109.41",
      "high" : "112.8399",
      "low" : "108.61",
      "close" : "110.46",
      "volume" : "3254351",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/06",
      "open" : "111.28",
      "high" : "113.7",
      "low" : "110.35",
      "close" : "112.96",
      "volume" : "2745298",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/09",
      "open" : "112.96",
      "high" : "114.695",
      "low" : "111.28",
      "close" : "113.87",
      "volume" : "3199076",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/10",
      "open" : "112.8",
      "high" : "113.87",
      "low" : "109.73",
      "close" : "111.2",
      "volume" : "2703251",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/11",
      "open" : "112.395",
      "high" : "115.84",
      "low" : "112",
      "close" : "114.51",
      "volume" : "2604148",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/12",
      "open" : "112.4",
      "high" : "115.12",
      "low" : "111.33",
      "close" : "114.89",
      "volume" : "1633001",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/13",
      "open" : "114.8",
      "high" : "115.29",
      "low" : "112.61",
      "close" : "113.6",
      "volume" : "1927877",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/16",
      "open" : "113.9",
      "high" : "115.43",
      "low" : "112.17",
      "close" : "114.65",
      "volume" : "2197603",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/17",
      "open" : "118.23",
      "high" : "119.42",
      "low" : "116.0101",
      "close" : "117.56",
      "volume" : "3870358",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/18",
      "open" : "117.58",
      "high" : "117.58",
      "low" : "108.47",
      "close" : "109.1",
      "volume" : "3932081",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/19",
      "open" : "110.37",
      "high" : "111.13",
      "low" : "107",
      "close" : "108.58",
      "volume" : "3152479",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/20",
      "open" : "108",
      "high" : "113.5",
      "low" : "107.07",
      "close" : "112.69",
      "volume" : "5114639",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/23",
      "open" : "112.16",
      "high" : "113.27",
      "low" : "110.53",
      "close" : "111.58",
      "volume" : "1636177",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/24",
      "open" : "111.75",
      "high" : "113.0999",
      "low" : "111.7027",
      "close" : "112.58",
      "volume" : "526538",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/26",
      "open" : "112.11",
      "high" : "113.54",
      "low" : "111.55",
      "close" : "112.61",
      "volume" : "787390",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/27",
      "open" : "111.945",
      "high" : "112.36",
      "low" : "108.2103",
      "close" : "110.61",
      "volume" : "1496777",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/30",
      "open" : "108.67",
      "high" : "109.4",
      "low" : "107.49",
      "close" : "109.03",
      "volume" : "1449166",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/31",
      "open" : "109",
      "high" : "109.04",
      "low" : "106.986",
      "close" : "107.68",
      "volume" : "1292331",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/02",
      "open" : "114.5",
      "high" : "114.75",
      "low" : "110.68",
      "close" : "112.54",
      "volume" : "3973206",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/03",
      "open" : "113.4",
      "high" : "114.8",
      "low" : "112.06",
      "close" : "114.73",
      "volume" : "3159425",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/06",
      "open" : "116.365",
      "high" : "117.08",
      "low" : "112.5152",
      "close" : "113.99",
      "volume" : "2424488",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/07",
      "open" : "116.64",
      "high" : "118.13",
      "low" : "112.95",
      "close" : "113.67",
      "volume" : "3627956",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/08",
      "open" : "112.43",
      "high" : "115.9",
      "low" : "111.485",
      "close" : "115.7",
      "volume" : "3029974",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/10",
      "open" : "111.13",
      "high" : "113.25",
      "low" : "109.501",
      "close" : "112.62",
      "volume" : "2291956",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/13",
      "open" : "110.035",
      "high" : "111.16",
      "low" : "108.585",
      "close" : "110.71",
      "volume" : "2125908",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/14",
      "open" : "112.46",
      "high" : "113.9",
      "low" : "111.32",
      "close" : "112",
      "volume" : "1928097",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/15",
      "open" : "113.56",
      "high" : "115.52",
      "low" : "113.14",
      "close" : "114.48",
      "volume" : "2293411",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/16",
      "open" : "115.42",
      "high" : "116.47",
      "low" : "114.11",
      "close" : "114.82",
      "volume" : "2058846",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/17",
      "open" : "119.42",
      "high" : "121.02",
      "low" : "116.775",
      "close" : "117.16",
      "volume" : "3544084",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/21",
      "open" : "119.26",
      "high" : "120.45",
      "low" : "117.9401",
      "close" : "119.85",
      "volume" : "2700715",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/22",
      "open" : "120.705",
      "high" : "123.13",
      "low" : "119.8701",
      "close" : "123.09",
      "volume" : "2523925",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/23",
      "open" : "122.99",
      "high" : "124.64",
      "low" : "122",
      "close" : "123.93",
      "volume" : "2602895",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/24",
      "open" : "125",
      "high" : "125.71",
      "low" : "123.28",
      "close" : "125.12",
      "volume" : "2109662",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/27",
      "open" : "121.75",
      "high" : "130.645",
      "low" : "121.5",
      "close" : "126.47",
      "volume" : "3994188",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/28",
      "open" : "128.83",
      "high" : "140.25",
      "low" : "125.6713",
      "close" : "139.98",
      "volume" : "7638268",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/29",
      "open" : "137.84",
      "high" : "138.11",
      "low" : "134.2376",
      "close" : "136.44",
      "volume" : "4315440",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/30",
      "open" : "137.25",
      "high" : "139.5967",
      "low" : "135.8301",
      "close" : "137.26",
      "volume" : "2962683",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/31",
      "open" : "138.73",
      "high" : "142.4099",
      "low" : "138.13",
      "close" : "138.4",
      "volume" : "3241317",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/03",
      "open" : "133",
      "high" : "138.62",
      "low" : "130.095",
      "close" : "136.84",
      "volume" : "4292125",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/04",
      "open" : "139.52",
      "high" : "141.67",
      "low" : "137.9938",
      "close" : "140.14",
      "volume" : "3021574",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/05",
      "open" : "139.78",
      "high" : "144.3",
      "low" : "139.04",
      "close" : "144.29",
      "volume" : "3480744",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/06",
      "open" : "142.94",
      "high" : "144",
      "low" : "140.53",
      "close" : "141.52",
      "volume" : "6808681",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/07",
      "open" : "153.5",
      "high" : "171.38",
      "low" : "152.33",
      "close" : "166.66",
      "volume" : "15077968",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/10",
      "open" : "167.5",
      "high" : "176.725",
      "low" : "164.53",
      "close" : "172.49",
      "volume" : "6849229",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/11",
      "open" : "170",
      "high" : "174.9",
      "low" : "168.5",
      "close" : "172.55",
      "volume" : "4238210",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/12",
      "open" : "171.69",
      "high" : "173.2499",
      "low" : "169.17",
      "close" : "172.83",
      "volume" : "3207450",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/13",
      "open" : "173.92",
      "high" : "176.51",
      "low" : "171.76",
      "close" : "176.5",
      "volume" : "2796800",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/14",
      "open" : "175.5",
      "high" : "177.3677",
      "low" : "170.92",
      "close" : "171.16",
      "volume" : "3558538",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/18",
      "open" : "166.445",
      "high" : "170.3763",
      "low" : "164.33",
      "close" : "168.81",
      "volume" : "5179398",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/19",
      "open" : "166.31",
      "high" : "167.6916",
      "low" : "159.89",
      "close" : "160.59",
      "volume" : "5541711",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/20",
      "open" : "158.25",
      "high" : "158.26",
      "low" : "151.8401",
      "close" : "156.38",
      "volume" : "5716450",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/21",
      "open" : "156.82",
      "high" : "158.0575",
      "low" : "150.4",
      "close" : "151.96",
      "volume" : "3654517",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/24",
      "open" : "151.22",
      "high" : "151.62",
      "low" : "144.38",
      "close" : "148",
      "volume" : "4364360",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/25",
      "open" : "146.7",
      "high" : "147.6",
      "low" : "140.22",
      "close" : "143.14",
      "volume" : "3851243",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/26",
      "open" : "145.27",
      "high" : "146.88",
      "low" : "144.05",
      "close" : "144.92",
      "volume" : "2993767",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/27",
      "open" : "148",
      "high" : "150.69",
      "low" : "140.65",
      "close" : "140.72",
      "volume" : "2901851",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/28",
      "open" : "140",
      "high" : "145.71",
      "low" : "137.94",
      "close" : "145.3",
      "volume" : "4614383",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/03",
      "open" : "145.95",
      "high" : "149.1599",
      "low" : "141.72",
      "close" : "142.91",
      "volume" : "4735075",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/04",
      "open" : "135.25",
      "high" : "144.28",
      "low" : "132.81",
      "close" : "140.93",
      "volume" : "5066419",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/05",
      "open" : "140.06",
      "high" : "143.965",
      "low" : "137.2401",
      "close" : "143.75",
      "volume" : "2629079",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/06",
      "open" : "140.14",
      "high" : "141.8999",
      "low" : "129.72",
      "close" : "131.02",
      "volume" : "4493176",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/07",
      "open" : "129.93",
      "high" : "132.36",
      "low" : "121.025",
      "close" : "126.75",
      "volume" : "5757304",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/10",
      "open" : "122.925",
      "high" : "122.925",
      "low" : "113.83",
      "close" : "116.61",
      "volume" : "6514767",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/11",
      "open" : "116.585",
      "high" : "123.36",
      "low" : "116.51",
      "close" : "120.07",
      "volume" : "5899670",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/12",
      "open" : "124.97",
      "high" : "126",
      "low" : "116",
      "close" : "119.4",
      "volume" : "6783538",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/13",
      "open" : "115.49",
      "high" : "116.6",
      "low" : "111.02",
      "close" : "113.7",
      "volume" : "4525133",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/14",
      "open" : "115.39",
      "high" : "117.79",
      "low" : "114.5",
      "close" : "116.15",
      "volume" : "3266854",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/17",
      "open" : "115.67",
      "high" : "118.05",
      "low" : "115.29",
      "close" : "116.02",
      "volume" : "2793543",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/18",
      "open" : "115.48",
      "high" : "116.16",
      "low" : "111.9101",
      "close" : "115.12",
      "volume" : "2447208",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/19",
      "open" : "115.76",
      "high" : "119.18",
      "low" : "113.92",
      "close" : "117.58",
      "volume" : "2976709",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/20",
      "open" : "117.63",
      "high" : "120.56",
      "low" : "116.6801",
      "close" : "117.94",
      "volume" : "2476670",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/21",
      "open" : "116.3",
      "high" : "119.57",
      "low" : "115.1141",
      "close" : "119.22",
      "volume" : "4325279",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/24",
      "open" : "122.63",
      "high" : "124.958",
      "low" : "121.15",
      "close" : "123.93",
      "volume" : "3111462",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/25",
      "open" : "131.79",
      "high" : "132.41",
      "low" : "126.06",
      "close" : "127.5",
      "volume" : "6072380",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/26",
      "open" : "127.53",
      "high" : "127.702",
      "low" : "120.4",
      "close" : "121.15",
      "volume" : "2563099",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/27",
      "open" : "119",
      "high" : "121.1",
      "low" : "115.8075",
      "close" : "118.57",
      "volume" : "2273135",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/28",
      "open" : "117.3",
      "high" : "117.8427",
      "low" : "112.4",
      "close" : "114.92",
      "volume" : "3142893",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/31",
      "open" : "110.25",
      "high" : "112.9016",
      "low" : "106.1",
      "close" : "112.69",
      "volume" : "4112709",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/01",
      "open" : "114.165",
      "high" : "115.73",
      "low" : "111.34",
      "close" : "115.66",
      "volume" : "3443103",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/02",
      "open" : "112.575",
      "high" : "120.325",
      "low" : "112.5",
      "close" : "119.55",
      "volume" : "4236281",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/03",
      "open" : "112.6",
      "high" : "113.22",
      "low" : "105.3041",
      "close" : "107.39",
      "volume" : "4932136",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/04",
      "open" : "101.25",
      "high" : "102.5",
      "low" : "94.16",
      "close" : "97.08",
      "volume" : "6614971",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/07",
      "open" : "90.975",
      "high" : "103.39",
      "low" : "89.42",
      "close" : "98.36",
      "volume" : "6550047",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/08",
      "open" : "103.59",
      "high" : "105.265",
      "low" : "95.79",
      "close" : "97.45",
      "volume" : "5387235",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/09",
      "open" : "97.235",
      "high" : "115.42",
      "low" : "96.41",
      "close" : "112.56",
      "volume" : "7228606",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/10",
      "open" : "108.29",
      "high" : "108.9804",
      "low" : "102.1",
      "close" : "105.5",
      "volume" : "3855966",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/11",
      "open" : "105.565",
      "high" : "107.27",
      "low" : "102.835",
      "close" : "106.25",
      "volume" : "3133410",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/14",
      "open" : "110",
      "high" : "111.69",
      "low" : "106.1",
      "close" : "107.12",
      "volume" : "2540135",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/15",
      "open" : "107.17",
      "high" : "110.2896",
      "low" : "106.18",
      "close" : "109.14",
      "volume" : "2015075",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/16",
      "open" : "109.025",
      "high" : "113.66",
      "low" : "107.68",
      "close" : "109.55",
      "volume" : "4085378",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/17",
      "open" : "110.8",
      "high" : "110.9",
      "low" : "106.8",
      "close" : "107.9",
      "volume" : "1932013",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/21",
      "open" : "105.66",
      "high" : "106.44",
      "low" : "100.25",
      "close" : "102.11",
      "volume" : "2377448",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/22",
      "open" : "104.2",
      "high" : "107.43",
      "low" : "103",
      "close" : "106.81",
      "volume" : "2483315",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/23",
      "open" : "113.18",
      "high" : "118",
      "low" : "112.12",
      "close" : "112.8",
      "volume" : "3592236",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/24",
      "open" : "112.9",
      "high" : "119.66",
      "low" : "112.9",
      "close" : "118.87",
      "volume" : "2607345",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/25",
      "open" : "117.886",
      "high" : "121.09",
      "low" : "117.83",
      "close" : "121",
      "volume" : "2596726",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/28",
      "open" : "121.41",
      "high" : "122.4999",
      "low" : "118.062",
      "close" : "121",
      "volume" : "2069756",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/29",
      "open" : "120.89",
      "high" : "122.87",
      "low" : "120.49",
      "close" : "122.23",
      "volume" : "1710526",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/30",
      "open" : "118.71",
      "high" : "120.93",
      "low" : "117.0749",
      "close" : "120.78",
      "volume" : "2646905",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/01",
      "open" : "125.7",
      "high" : "125.98",
      "low" : "122.5",
      "close" : "122.61",
      "volume" : "3230803",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/02",
      "open" : "125.115",
      "high" : "126.05",
      "low" : "123.42",
      "close" : "124.23",
      "volume" : "2625212",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/05",
      "open" : "122.59",
      "high" : "126.245",
      "low" : "122.39",
      "close" : "124.64",
      "volume" : "2837380",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/06",
      "open" : "122",
      "high" : "123.4805",
      "low" : "120.455",
      "close" : "122.29",
      "volume" : "2596745",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/07",
      "open" : "122.08",
      "high" : "122.74",
      "low" : "120.55",
      "close" : "121.71",
      "volume" : "2142777",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/08",
      "open" : "123.81",
      "high" : "126.27",
      "low" : "121.455",
      "close" : "124.31",
      "volume" : "5434889",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/09",
      "open" : "133.62",
      "high" : "136.39",
      "low" : "130.2",
      "close" : "132.34",
      "volume" : "9048305",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/12",
      "open" : "139",
      "high" : "143.28",
      "low" : "136.32",
      "close" : "142.36",
      "volume" : "5052306",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/13",
      "open" : "143.42",
      "high" : "151.32",
      "low" : "143",
      "close" : "150.36",
      "volume" : "5130143",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/14",
      "open" : "152",
      "high" : "154.62",
      "low" : "150.45",
      "close" : "154.49",
      "volume" : "4488343",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/15",
      "open" : "152.94",
      "high" : "154.47",
      "low" : "150.5941",
      "close" : "152.8",
      "volume" : "2942213",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/16",
      "open" : "152.685",
      "high" : "157.51",
      "low" : "152.41",
      "close" : "157.19",
      "volume" : "5379688",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/19",
      "open" : "154.44",
      "high" : "158.67",
      "low" : "154.03",
      "close" : "157.52",
      "volume" : "3505815",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/20",
      "open" : "156.3",
      "high" : "157.88",
      "low" : "155.2773",
      "close" : "157.42",
      "volume" : "2705513",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/21",
      "open" : "156.14",
      "high" : "160.2087",
      "low" : "155.21",
      "close" : "156.52",
      "volume" : "2817553",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/22",
      "open" : "157.36",
      "high" : "160.48",
      "low" : "155.9",
      "close" : "158.21",
      "volume" : "2084663",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/23",
      "open" : "155.17",
      "high" : "159.18",
      "low" : "154.9295",
      "close" : "158.04",
      "volume" : "1677313",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/27",
      "open" : "160",
      "high" : "162.8",
      "low" : "159.2757",
      "close" : "161.76",
      "volume" : "2908435",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/28",
      "open" : "162",
      "high" : "163.01",
      "low" : "161.2895",
      "close" : "161.98",
      "volume" : "3388191",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/29",
      "open" : "164.81",
      "high" : "165.49",
      "low" : "159.76",
      "close" : "164.16",
      "volume" : "3110918",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/30",
      "open" : "163.62",
      "high" : "166.52",
      "low" : "161.12",
      "close" : "165.89",
      "volume" : "3895259",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/02",
      "open" : "165",
      "high" : "170",
      "low" : "162.275",
      "close" : "169.7",
      "volume" : "2694365",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/03",
      "open" : "169.82",
      "high" : "173.19",
      "low" : "167.73",
      "close" : "172.57",
      "volume" : "2724176",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/04",
      "open" : "172.58",
      "high" : "174.4867",
      "low" : "170.62",
      "close" : "170.92",
      "volume" : "2294767",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/05",
      "open" : "172",
      "high" : "181.1163",
      "low" : "170.74",
      "close" : "176.33",
      "volume" : "5251413",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/06",
      "open" : "178.39",
      "high" : "181.81",
      "low" : "176.15",
      "close" : "179.67",
      "volume" : "2773528",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/09",
      "open" : "180.21",
      "high" : "180.21",
      "low" : "173.1501",
      "close" : "177.8",
      "volume" : "2637404",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/10",
      "open" : "179.48",
      "high" : "181.8",
      "low" : "176.29",
      "close" : "179.34",
      "volume" : "2836654",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/11",
      "open" : "179",
      "high" : "181.5",
      "low" : "177.435",
      "close" : "179.71",
      "volume" : "2259482",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/12",
      "open" : "176",
      "high" : "181.49",
      "low" : "168.12",
      "close" : "170.81",
      "volume" : "7894029",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/13",
      "open" : "167.125",
      "high" : "173.91",
      "low" : "167.125",
      "close" : "171.97",
      "volume" : "6261019",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/16",
      "open" : "174.115",
      "high" : "179.4699",
      "low" : "173.8037",
      "close" : "179.27",
      "volume" : "4303645",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/17",
      "open" : "178.27",
      "high" : "182.59",
      "low" : "176.02",
      "close" : "181.23",
      "volume" : "3658607",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/18",
      "open" : "181.72",
      "high" : "182.98",
      "low" : "178.86",
      "close" : "181.4",
      "volume" : "2952092",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/20",
      "open" : "182.25",
      "high" : "184.8458",
      "low" : "178.89",
      "close" : "179.3",
      "volume" : "2667408",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/23",
      "open" : "178.61",
      "high" : "184.93",
      "low" : "175.25",
      "close" : "183.87",
      "volume" : "3419012",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/24",
      "open" : "185.96",
      "high" : "187.9",
      "low" : "183.61",
      "close" : "186.43",
      "volume" : "2027479",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/25",
      "open" : "187.67",
      "high" : "192",
      "low" : "187.41",
      "close" : "190.12",
      "volume" : "2630336",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/26",
      "open" : "192",
      "high" : "192.46",
      "low" : "188.35",
      "close" : "190.96",
      "volume" : "2271409",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/27",
      "open" : "191.71",
      "high" : "194.71",
      "low" : "189",
      "close" : "194.05",
      "volume" : "4904747",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/30",
      "open" : "195.555",
      "high" : "196.2",
      "low" : "192.32",
      "close" : "195.83",
      "volume" : "2898107",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/01",
      "open" : "195.3",
      "high" : "198.01",
      "low" : "180.65",
      "close" : "184.95",
      "volume" : "5633973",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/02",
      "open" : "182.965",
      "high" : "187.1126",
      "low" : "181.641",
      "close" : "185.64",
      "volume" : "3190574",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/03",
      "open" : "185.85",
      "high" : "191.85",
      "low" : "185.85",
      "close" : "191.27",
      "volume" : "1848809",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/07",
      "open" : "190.33",
      "high" : "194.15",
      "low" : "188.8",
      "close" : "192.85",
      "volume" : "2171563",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/08",
      "open" : "194",
      "high" : "194.89",
      "low" : "187.77",
      "close" : "192.81",
      "volume" : "2444212",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/09",
      "open" : "194.42",
      "high" : "195.9",
      "low" : "192.25",
      "close" : "193.49",
      "volume" : "2347925",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/10",
      "open" : "194.08",
      "high" : "194.485",
      "low" : "179.55",
      "close" : "181.92",
      "volume" : "3865153",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/11",
      "open" : "182.43",
      "high" : "185.38",
      "low" : "180.1094",
      "close" : "181.39",
      "volume" : "2781806",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/14",
      "open" : "179.94",
      "high" : "184.9",
      "low" : "178.5055",
      "close" : "182.9",
      "volume" : "2759173",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/15",
      "open" : "184.24",
      "high" : "187.75",
      "low" : "180.7",
      "close" : "186.97",
      "volume" : "2619888",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/16",
      "open" : "188.77",
      "high" : "190.12",
      "low" : "186.08",
      "close" : "189.81",
      "volume" : "3096406",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/17",
      "open" : "190.48",
      "high" : "193.1",
      "low" : "189.085",
      "close" : "191.25",
      "volume" : "3594107",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/18",
      "open" : "191.71",
      "high" : "197.35",
      "low" : "191.5275",
      "close" : "197.35",
      "volume" : "4216629",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/21",
      "open" : "198.3",
      "high" : "200.765",
      "low" : "195.04",
      "close" : "197.76",
      "volume" : "3624194",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/22",
      "open" : "196.63",
      "high" : "197.22",
      "low" : "188.65",
      "close" : "190.55",
      "volume" : "3961351",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/23",
      "open" : "190.02",
      "high" : "190.83",
      "low" : "186.0801",
      "close" : "189.15",
      "volume" : "2861519",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/24",
      "open" : "190.2",
      "high" : "192.62",
      "low" : "186.72",
      "close" : "191.58",
      "volume" : "2622991",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/25",
      "open" : "191.9",
      "high" : "200.01",
      "low" : "191.58",
      "close" : "198.42",
      "volume" : "2698719",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/28",
      "open" : "200.91",
      "high" : "202.34",
      "low" : "198.62",
      "close" : "199.41",
      "volume" : "3517576",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/29",
      "open" : "200",
      "high" : "202.36",
      "low" : "197.68",
      "close" : "199.43",
      "volume" : "2834685",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/30",
      "open" : "200.45",
      "high" : "203.08",
      "low" : "199.0001",
      "close" : "200.85",
      "volume" : "2734996",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/31",
      "open" : "204.77",
      "high" : "210.98",
      "low" : "203",
      "close" : "207.68",
      "volume" : "6792819",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/01",
      "open" : "198.66",
      "high" : "211.27",
      "low" : "192.8",
      "close" : "200.11",
      "volume" : "6449383",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/04",
      "open" : "204.57",
      "high" : "211.75",
      "low" : "202.71",
      "close" : "208.8",
      "volume" : "3658159",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/05",
      "open" : "209",
      "high" : "215.58",
      "low" : "204.7",
      "close" : "207.81",
      "volume" : "3039493",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/06",
      "open" : "209.45",
      "high" : "215.55",
      "low" : "208.475",
      "close" : "215.53",
      "volume" : "2325111",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/07",
      "open" : "218.16",
      "high" : "219",
      "low" : "204.33",
      "close" : "210.44",
      "volume" : "2702117",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/08",
      "open" : "210.59",
      "high" : "211.79",
      "low" : "204.2",
      "close" : "204.6",
      "volume" : "1767234",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/11",
      "open" : "202.11",
      "high" : "206.12",
      "low" : "200.1",
      "close" : "201.17",
      "volume" : "2066406",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/12",
      "open" : "202.47",
      "high" : "204",
      "low" : "197.23",
      "close" : "202.33",
      "volume" : "2248462",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/13",
      "open" : "204",
      "high" : "204.52",
      "low" : "195.855",
      "close" : "199.34",
      "volume" : "2745991",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/14",
      "open" : "195.97",
      "high" : "198.166",
      "low" : "192.955",
      "close" : "195.38",
      "volume" : "2535724",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/15",
      "open" : "195.63",
      "high" : "202.8999",
      "low" : "195",
      "close" : "200.91",
      "volume" : "2121894",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/18",
      "open" : "199.99",
      "high" : "203.3099",
      "low" : "196.56",
      "close" : "202.37",
      "volume" : "2203810",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/19",
      "open" : "201.79",
      "high" : "203",
      "low" : "193.51",
      "close" : "196.51",
      "volume" : "2190793",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/20",
      "open" : "195",
      "high" : "195.5",
      "low" : "184.52",
      "close" : "193.2",
      "volume" : "3190965",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/21",
      "open" : "191",
      "high" : "193.4899",
      "low" : "190.29",
      "close" : "192.77",
      "volume" : "1667257",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/22",
      "open" : "192.3",
      "high" : "197.99",
      "low" : "190.4761",
      "close" : "196.17",
      "volume" : "1417048",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/25",
      "open" : "196.5",
      "high" : "197.46",
      "low" : "194.13",
      "close" : "195.88",
      "volume" : "1246505",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/26",
      "open" : "196.4",
      "high" : "201.4999",
      "low" : "195.94",
      "close" : "198.55",
      "volume" : "2750260",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/27",
      "open" : "201.4",
      "high" : "205.65",
      "low" : "199.76",
      "close" : "205.24",
      "volume" : "2433568",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/28",
      "open" : "205.8",
      "high" : "215.65",
      "low" : "205.8",
      "close" : "213.42",
      "volume" : "2733149",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/29",
      "open" : "212.48",
      "high" : "214.4336",
      "low" : "206",
      "close" : "208.71",
      "volume" : "2095433",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/02",
      "open" : "202.65",
      "high" : "208.71",
      "low" : "199.39",
      "close" : "208.05",
      "volume" : "1893955",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/03",
      "open" : "208.78",
      "high" : "208.9711",
      "low" : "203.86",
      "close" : "205.71",
      "volume" : "1382388",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/04",
      "open" : "204.99",
      "high" : "211.14",
      "low" : "200.67",
      "close" : "209.98",
      "volume" : "1779951",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/05",
      "open" : "212.11",
      "high" : "214.71",
      "low" : "208.4601",
      "close" : "214.43",
      "volume" : "1638321",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/08",
      "open" : "216.7",
      "high" : "220.99",
      "low" : "216.23",
      "close" : "217.92",
      "volume" : "2390576",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/09",
      "open" : "217.92",
      "high" : "219.2",
      "low" : "214.85",
      "close" : "218.56",
      "volume" : "1671547",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/10",
      "open" : "219.97",
      "high" : "225.29",
      "low" : "219.51",
      "close" : "222.97",
      "volume" : "2216013",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/11",
      "open" : "224.9",
      "high" : "230.1",
      "low" : "223.0897",
      "close" : "224.64",
      "volume" : "3132440",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/12",
      "open" : "223.8",
      "high" : "225.52",
      "low" : "220.43",
      "close" : "221.32",
      "volume" : "1554055",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/15",
      "open" : "220.57",
      "high" : "229.54",
      "low" : "220.51",
      "close" : "226.01",
      "volume" : "1878462",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/16",
      "open" : "225",
      "high" : "225.1615",
      "low" : "218.39",
      "close" : "219.24",
      "volume" : "2579972",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/17",
      "open" : "219.65",
      "high" : "220.19",
      "low" : "208.5912",
      "close" : "213.88",
      "volume" : "3407137",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/18",
      "open" : "216.75",
      "high" : "223.81",
      "low" : "215.82",
      "close" : "223.57",
      "volume" : "3028370",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/19",
      "open" : "224",
      "high" : "227.62",
      "low" : "222.18",
      "close" : "225.94",
      "volume" : "4004526",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/22",
      "open" : "224.525",
      "high" : "230.1",
      "low" : "222.76",
      "close" : "228.28",
      "volume" : "2636155",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/23",
      "open" : "228.34",
      "high" : "228.34",
      "low" : "219.5501",
      "close" : "223.26",
      "volume" : "2005598",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/24",
      "open" : "226",
      "high" : "226.985",
      "low" : "217.22",
      "close" : "217.57",
      "volume" : "2318920",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/25",
      "open" : "213.65",
      "high" : "219.29",
      "low" : "210.87",
      "close" : "218.2",
      "volume" : "2810641",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/26",
      "open" : "218.01",
      "high" : "220",
      "low" : "213.55",
      "close" : "216.34",
      "volume" : "1888385",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/29",
      "open" : "218.94",
      "high" : "219.8746",
      "low" : "216.34",
      "close" : "218.58",
      "volume" : "1852737",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/30",
      "open" : "218.84",
      "high" : "218.84",
      "low" : "211.36",
      "close" : "214.59",
      "volume" : "1868903",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/01",
      "open" : "213.25",
      "high" : "218.99",
      "low" : "212.17",
      "close" : "217.06",
      "volume" : "2326340",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/02",
      "open" : "219.05",
      "high" : "224.815",
      "low" : "215.3662",
      "close" : "224.56",
      "volume" : "2208838",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/03",
      "open" : "225",
      "high" : "225",
      "low" : "212",
      "close" : "216.67",
      "volume" : "2428511",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/06",
      "open" : "219.5",
      "high" : "225.371",
      "low" : "219.215",
      "close" : "221.03",
      "volume" : "1957507",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/07",
      "open" : "222",
      "high" : "222.22",
      "low" : "213.68",
      "close" : "217.39",
      "volume" : "2138912",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/08",
      "open" : "218.71",
      "high" : "221.99",
      "low" : "216.2",
      "close" : "220",
      "volume" : "1970616",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/09",
      "open" : "218.76",
      "high" : "221.5221",
      "low" : "214.3",
      "close" : "220.95",
      "volume" : "1478837",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/10",
      "open" : "222.12",
      "high" : "226.95",
      "low" : "213.15",
      "close" : "213.82",
      "volume" : "2118465",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/13",
      "open" : "217.26",
      "high" : "223.7",
      "low" : "215.85",
      "close" : "222.56",
      "volume" : "1824291",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/14",
      "open" : "217.33",
      "high" : "217.96",
      "low" : "210.33",
      "close" : "217.55",
      "volume" : "2645682",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/15",
      "open" : "220.99",
      "high" : "225.01",
      "low" : "217.26",
      "close" : "217.38",
      "volume" : "2168027",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/16",
      "open" : "218.78",
      "high" : "221.46",
      "low" : "209.14",
      "close" : "211.4",
      "volume" : "2588369",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/17",
      "open" : "208.225",
      "high" : "210.08",
      "low" : "203.51",
      "close" : "210.01",
      "volume" : "3070694",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/20",
      "open" : "212.41",
      "high" : "213.45",
      "low" : "208.8",
      "close" : "213.04",
      "volume" : "2008017",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/21",
      "open" : "213.195",
      "high" : "213.73",
      "low" : "208.17",
      "close" : "212.98",
      "volume" : "1395431",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/22",
      "open" : "211.92",
      "high" : "213.83",
      "low" : "206.29",
      "close" : "210.73",
      "volume" : "1684656",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/23",
      "open" : "210.73",
      "high" : "217.29",
      "low" : "210.01",
      "close" : "217.16",
      "volume" : "2108043",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/24",
      "open" : "220.1",
      "high" : "222.13",
      "low" : "217.76",
      "close" : "217.85",
      "volume" : "1357798",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/27",
      "open" : "222.44",
      "high" : "225.44",
      "low" : "219.29",
      "close" : "225.11",
      "volume" : "2085893",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/28",
      "open" : "226.25",
      "high" : "228.2",
      "low" : "223.75",
      "close" : "223.99",
      "volume" : "1864543",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/29",
      "open" : "224.65",
      "high" : "227.93",
      "low" : "223.0101",
      "close" : "227.38",
      "volume" : "2253194",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/30",
      "open" : "226.14",
      "high" : "231.13",
      "low" : "222.25",
      "close" : "222.5",
      "volume" : "5281961",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/31",
      "open" : "236.5",
      "high" : "254.3",
      "low" : "234",
      "close" : "253.3",
      "volume" : "9483091",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/03",
      "open" : "254.91",
      "high" : "260",
      "low" : "245.12",
      "close" : "248.11",
      "volume" : "4317089",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/04",
      "open" : "240.25",
      "high" : "245.63",
      "low" : "231.78",
      "close" : "232.91",
      "volume" : "3505660",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/05",
      "open" : "232.93",
      "high" : "233.615",
      "low" : "228.22",
      "close" : "228.51",
      "volume" : "2451572",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/06",
      "open" : "229.875",
      "high" : "230.895",
      "low" : "221.21",
      "close" : "225.9",
      "volume" : "2786885",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/07",
      "open" : "222.82",
      "high" : "233.08",
      "low" : "218.43",
      "close" : "232.81",
      "volume" : "2865828",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/10",
      "open" : "238.65",
      "high" : "244.4999",
      "low" : "238.65",
      "close" : "240.53",
      "volume" : "2848363",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/11",
      "open" : "238.58",
      "high" : "241.0581",
      "low" : "234.73",
      "close" : "234.95",
      "volume" : "1976966",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/12",
      "open" : "235.835",
      "high" : "236.26",
      "low" : "223.8",
      "close" : "225.68",
      "volume" : "2851333",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/13",
      "open" : "223.745",
      "high" : "224.4429",
      "low" : "213.23",
      "close" : "213.54",
      "volume" : "2666251",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/14",
      "open" : "209.95",
      "high" : "215.235",
      "low" : "204.1857",
      "close" : "210.6",
      "volume" : "3875323",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/17",
      "open" : "213.44",
      "high" : "213.7",
      "low" : "201.39",
      "close" : "202.25",
      "volume" : "4094597",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/18",
      "open" : "187.475",
      "high" : "200.54",
      "low" : "187.475",
      "close" : "196.53",
      "volume" : "8770315",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/19",
      "open" : "197",
      "high" : "197.74",
      "low" : "193.1",
      "close" : "196.2",
      "volume" : "4017900",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/20",
      "open" : "204.47",
      "high" : "204.47",
      "low" : "189.79",
      "close" : "191.39",
      "volume" : "3201111",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/21",
      "open" : "191.595",
      "high" : "191.595",
      "low" : "181.1601",
      "close" : "186.38",
      "volume" : "3322091",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/24",
      "open" : "187.865",
      "high" : "194.16",
      "low" : "187.46",
      "close" : "193.99",
      "volume" : "4524220",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/25",
      "open" : "193.5",
      "high" : "197.8",
      "low" : "185.23",
      "close" : "197.49",
      "volume" : "3119962",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/26",
      "open" : "198.07",
      "high" : "199.79",
      "low" : "195.11",
      "close" : "196.99",
      "volume" : "2259924",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/28",
      "open" : "198.22",
      "high" : "201.8475",
      "low" : "197.62",
      "close" : "200.21",
      "volume" : "989364",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/01",
      "open" : "197.33",
      "high" : "199.91",
      "low" : "195.14",
      "close" : "197.2",
      "volume" : "2115060",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/02",
      "open" : "203.62",
      "high" : "207.18",
      "low" : "200.8",
      "close" : "201.26",
      "volume" : "2493434",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/03",
      "open" : "199.7",
      "high" : "204.81",
      "low" : "198.05",
      "close" : "204.35",
      "volume" : "1496925",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/04",
      "open" : "203.81",
      "high" : "205.58",
      "low" : "200.67",
      "close" : "204.15",
      "volume" : "1447162",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/05",
      "open" : "203.701",
      "high" : "205.31",
      "low" : "199.52",
      "close" : "200.95",
      "volume" : "1744565",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/08",
      "open" : "202.89",
      "high" : "207.17",
      "low" : "201.79",
      "close" : "205.86",
      "volume" : "1308861",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/09",
      "open" : "205.005",
      "high" : "210.26",
      "low" : "204.16",
      "close" : "208.93",
      "volume" : "1905495",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/10",
      "open" : "208.74",
      "high" : "215.3",
      "low" : "204.945",
      "close" : "213.46",
      "volume" : "2931708",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/11",
      "open" : "211.02",
      "high" : "211.63",
      "low" : "203.26",
      "close" : "207.95",
      "volume" : "2316149",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/12",
      "open" : "207.28",
      "high" : "207.7",
      "low" : "199.71",
      "close" : "202.44",
      "volume" : "2109555",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/15",
      "open" : "203.1",
      "high" : "203.62",
      "low" : "196.45",
      "close" : "196.7",
      "volume" : "2033848",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/16",
      "open" : "195.05",
      "high" : "198.49",
      "low" : "194.15",
      "close" : "197.53",
      "volume" : "2157763",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/17",
      "open" : "198.8",
      "high" : "198.8",
      "low" : "191.08",
      "close" : "191.43",
      "volume" : "2147630",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/18",
      "open" : "194.76",
      "high" : "196.35",
      "low" : "193.19",
      "close" : "193.83",
      "volume" : "1875282",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/19",
      "open" : "194.5",
      "high" : "197.51",
      "low" : "193.31",
      "close" : "195.68",
      "volume" : "4360794",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/22",
      "open" : "198.6",
      "high" : "203.7",
      "low" : "197.5",
      "close" : "202.06",
      "volume" : "2694711",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/23",
      "open" : "200.92",
      "high" : "203.15",
      "low" : "197",
      "close" : "202.08",
      "volume" : "1452908",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/24",
      "open" : "200.6",
      "high" : "203.25",
      "low" : "198.79",
      "close" : "202.66",
      "volume" : "738598",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/26",
      "open" : "202.17",
      "high" : "203.4",
      "low" : "200.31",
      "close" : "202.39",
      "volume" : "1107660",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/29",
      "open" : "199.98",
      "high" : "202.765",
      "low" : "199",
      "close" : "200.7",
      "volume" : "1426068",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/30",
      "open" : "199.18",
      "high" : "201.38",
      "low" : "199",
      "close" : "199.62",
      "volume" : "761039",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/31",
      "open" : "200.25",
      "high" : "201.2",
      "low" : "196.935",
      "close" : "197.15",
      "volume" : "1277526",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/02",
      "open" : "198.9",
      "high" : "200.3",
      "low" : "193.14",
      "close" : "196.02",
      "volume" : "1662802",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/05",
      "open" : "195.64",
      "high" : "205.2",
      "low" : "194.94",
      "close" : "197.66",
      "volume" : "2227938",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/06",
      "open" : "199.06",
      "high" : "199.06",
      "low" : "191.65",
      "close" : "198",
      "volume" : "2485197",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/07",
      "open" : "199.995",
      "high" : "204.6199",
      "low" : "197.77",
      "close" : "202.81",
      "volume" : "2155600",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/08",
      "open" : "201.71",
      "high" : "201.9",
      "low" : "185.81",
      "close" : "186.96",
      "volume" : "3871805",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/09",
      "open" : "186.01",
      "high" : "188.295",
      "low" : "182.43",
      "close" : "182.78",
      "volume" : "2683540",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/12",
      "open" : "181",
      "high" : "187.56",
      "low" : "180.2301",
      "close" : "186.39",
      "volume" : "2436200",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/13",
      "open" : "187.18",
      "high" : "189.739",
      "low" : "185.35",
      "close" : "188.71",
      "volume" : "2196141",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/14",
      "open" : "187.81",
      "high" : "192.76",
      "low" : "185.28",
      "close" : "188.39",
      "volume" : "3014594",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/15",
      "open" : "190.01",
      "high" : "191.79",
      "low" : "184.1",
      "close" : "184.14",
      "volume" : "2675949",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/16",
      "open" : "184.49",
      "high" : "188.46",
      "low" : "181.35",
      "close" : "184.17",
      "volume" : "2289871",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/20",
      "open" : "177.75",
      "high" : "183.6",
      "low" : "175.25",
      "close" : "177.42",
      "volume" : "3613438",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/21",
      "open" : "177.17",
      "high" : "178.45",
      "low" : "169.45",
      "close" : "169.97",
      "volume" : "5105896",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/22",
      "open" : "173.36",
      "high" : "175.555",
      "low" : "168.94",
      "close" : "173.3",
      "volume" : "4278183",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/23",
      "open" : "174.96",
      "high" : "178.67",
      "low" : "172.32",
      "close" : "173.44",
      "volume" : "3652106",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/26",
      "open" : "184.895",
      "high" : "194.89",
      "low" : "183.65",
      "close" : "189.35",
      "volume" : "7867835",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/27",
      "open" : "212.025",
      "high" : "218.22",
      "low" : "205.2",
      "close" : "205.95",
      "volume" : "12530674",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/28",
      "open" : "206",
      "high" : "206.225",
      "low" : "183.9101",
      "close" : "184.88",
      "volume" : "8947067",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/29",
      "open" : "186.27",
      "high" : "187",
      "low" : "175.07",
      "close" : "180.39",
      "volume" : "5966013",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/30",
      "open" : "179.59",
      "high" : "181.24",
      "low" : "175.63",
      "close" : "177.35",
      "volume" : "3497618",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/02",
      "open" : "176.285",
      "high" : "185.22",
      "low" : "174.8",
      "close" : "182.42",
      "volume" : "4381999",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/03",
      "open" : "181.665",
      "high" : "181.665",
      "low" : "163.91",
      "close" : "170.31",
      "volume" : "7647231",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/04",
      "open" : "172.61",
      "high" : "175.78",
      "low" : "162.2203",
      "close" : "166.88",
      "volume" : "7490947",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/05",
      "open" : "165.825",
      "high" : "172.58",
      "low" : "162.01",
      "close" : "163.05",
      "volume" : "5936225",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/06",
      "open" : "165.37",
      "high" : "173.66",
      "low" : "160.35",
      "close" : "173.21",
      "volume" : "5383726",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/09",
      "open" : "173.18",
      "high" : "175.76",
      "low" : "169.02",
      "close" : "173.75",
      "volume" : "4665962",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/10",
      "open" : "179.2",
      "high" : "184.1096",
      "low" : "174.89",
      "close" : "179.98",
      "volume" : "11424031",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/11",
      "open" : "203.05",
      "high" : "203.62",
      "low" : "185.73",
      "close" : "189.41",
      "volume" : "15668258",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/12",
      "open" : "191",
      "high" : "200.5",
      "low" : "181.47",
      "close" : "185.17",
      "volume" : "7640414",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/13",
      "open" : "186.62",
      "high" : "198.87",
      "low" : "184.45",
      "close" : "195.85",
      "volume" : "6698975",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/17",
      "open" : "195",
      "high" : "201.6613",
      "low" : "189.5",
      "close" : "193.68",
      "volume" : "5822105",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/18",
      "open" : "192.6",
      "high" : "194.35",
      "low" : "185.21",
      "close" : "191.44",
      "volume" : "3459105",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/19",
      "open" : "188.83",
      "high" : "193.67",
      "low" : "183.33",
      "close" : "192.64",
      "volume" : "3001552",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/20",
      "open" : "190.61",
      "high" : "195.19",
      "low" : "176.7092",
      "close" : "177.14",
      "volume" : "6606177",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/23",
      "open" : "174.84",
      "high" : "176.735",
      "low" : "158.83",
      "close" : "160.19",
      "volume" : "8524603",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/24",
      "open" : "159.5",
      "high" : "167.24",
      "low" : "159.13",
      "close" : "163.81",
      "volume" : "4803913",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/25",
      "open" : "163.79",
      "high" : "173.26",
      "low" : "162.53",
      "close" : "171.8",
      "volume" : "3881313",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/26",
      "open" : "173.99",
      "high" : "177.5",
      "low" : "170.24",
      "close" : "174.66",
      "volume" : "4101603",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/27",
      "open" : "170",
      "high" : "172.25",
      "low" : "166.68",
      "close" : "172.19",
      "volume" : "4441817",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/02",
      "open" : "167.65",
      "high" : "181.1",
      "low" : "167.65",
      "close" : "181.02",
      "volume" : "3356219",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/03",
      "open" : "176.59",
      "high" : "181.7",
      "low" : "171.62",
      "close" : "178.91",
      "volume" : "2782193",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/04",
      "open" : "179.99",
      "high" : "187.365",
      "low" : "178.55",
      "close" : "185.89",
      "volume" : "2744319",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/05",
      "open" : "185.295",
      "high" : "193.56",
      "low" : "184.64",
      "close" : "192.31",
      "volume" : "3825420",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/06",
      "open" : "190",
      "high" : "196.39",
      "low" : "187.9993",
      "close" : "195.19",
      "volume" : "2862991",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/09",
      "open" : "192.19",
      "high" : "203.875",
      "low" : "192.19",
      "close" : "201.48",
      "volume" : "4229850",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/10",
      "open" : "202.81",
      "high" : "209.91",
      "low" : "198.01",
      "close" : "207.49",
      "volume" : "4181361",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/11",
      "open" : "208.265",
      "high" : "215.38",
      "low" : "207.28",
      "close" : "213",
      "volume" : "3423032",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/12",
      "open" : "212.17",
      "high" : "217.26",
      "low" : "210.025",
      "close" : "212.11",
      "volume" : "3602148",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/13",
      "open" : "213.1",
      "high" : "217.73",
      "low" : "208.16",
      "close" : "212.45",
      "volume" : "2542867",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/16",
      "open" : "210.865",
      "high" : "213.03",
      "low" : "207.28",
      "close" : "207.33",
      "volume" : "3311594",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/17",
      "open" : "206.42",
      "high" : "214.8",
      "low" : "206",
      "close" : "211.52",
      "volume" : "2954275",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/18",
      "open" : "211.11",
      "high" : "229.15",
      "low" : "210.25",
      "close" : "225.48",
      "volume" : "5972976",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/19",
      "open" : "223",
      "high" : "227.56",
      "low" : "219.625",
      "close" : "221.36",
      "volume" : "3846005",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/20",
      "open" : "221.71",
      "high" : "225.14",
      "low" : "214.64",
      "close" : "215.42",
      "volume" : "3927898",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/23",
      "open" : "216.42",
      "high" : "225.98",
      "low" : "214.08",
      "close" : "220.65",
      "volume" : "3940173",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/24",
      "open" : "220.17",
      "high" : "221.4899",
      "low" : "212.94",
      "close" : "213.15",
      "volume" : "3290514",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/25",
      "open" : "218",
      "high" : "225.97",
      "low" : "214.8176",
      "close" : "218",
      "volume" : "3236135",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/26",
      "open" : "216",
      "high" : "219.9799",
      "low" : "206.8",
      "close" : "210.13",
      "volume" : "4060170",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/27",
      "open" : "205",
      "high" : "207.79",
      "low" : "200.02",
      "close" : "203.02",
      "volume" : "3753740",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/30",
      "open" : "204.5",
      "high" : "209.5099",
      "low" : "191.29",
      "close" : "194.63",
      "volume" : "3961120",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/31",
      "open" : "197",
      "high" : "206.78",
      "low" : "194.66",
      "close" : "206.34",
      "volume" : "4159869",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/01",
      "open" : "210.67",
      "high" : "210.86",
      "low" : "203.24",
      "close" : "205.43",
      "volume" : "2259397",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/02",
      "open" : "201.5",
      "high" : "212.16",
      "low" : "200.1",
      "close" : "211.69",
      "volume" : "2101602",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/06",
      "open" : "210.26",
      "high" : "214.94",
      "low" : "207.46",
      "close" : "211.78",
      "volume" : "1986970",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/07",
      "open" : "211",
      "high" : "216.34",
      "low" : "208.13",
      "close" : "216.29",
      "volume" : "3731112",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/08",
      "open" : "225",
      "high" : "225.13",
      "low" : "209.2",
      "close" : "211.25",
      "volume" : "4120462",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/09",
      "open" : "211",
      "high" : "211.485",
      "low" : "177.74",
      "close" : "193.05",
      "volume" : "11428321",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/10",
      "open" : "193.21",
      "high" : "193.6",
      "low" : "164.05",
      "close" : "166.99",
      "volume" : "13738428",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/13",
      "open" : "170",
      "high" : "184.32",
      "low" : "168.01",
      "close" : "184.02",
      "volume" : "6596921",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/14",
      "open" : "184.87",
      "high" : "188.73",
      "low" : "177.33",
      "close" : "178.65",
      "volume" : "4888898",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/15",
      "open" : "184.5",
      "high" : "190.88",
      "low" : "182",
      "close" : "190.13",
      "volume" : "5285616",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/16",
      "open" : "194.34",
      "high" : "203.76",
      "low" : "191.50234",
      "close" : "197.38",
      "volume" : "5330721",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/17",
      "open" : "199.63",
      "high" : "201.05",
      "low" : "193.5",
      "close" : "200.99",
      "volume" : "3635329",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/20",
      "open" : "199",
      "high" : "205.255",
      "low" : "195.2",
      "close" : "204.81",
      "volume" : "2608837",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/21",
      "open" : "206.33",
      "high" : "211.39",
      "low" : "204.82",
      "close" : "207.67",
      "volume" : "2628594",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/22",
      "open" : "209.13",
      "high" : "211.95",
      "low" : "206.01",
      "close" : "207.56",
      "volume" : "2055083",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/23",
      "open" : "202.075",
      "high" : "207.48",
      "low" : "198.5",
      "close" : "205",
      "volume" : "2426661",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/24",
      "open" : "204.97",
      "high" : "208.955",
      "low" : "201.45",
      "close" : "207.07",
      "volume" : "2076643",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/27",
      "open" : "206.78",
      "high" : "214.9799",
      "low" : "204.42",
      "close" : "212.36",
      "volume" : "3503645",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/28",
      "open" : "211.71",
      "high" : "216.5",
      "low" : "207.93",
      "close" : "208.5",
      "volume" : "3290996",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/29",
      "open" : "207.3",
      "high" : "214.82",
      "low" : "204",
      "close" : "211.97",
      "volume" : "2349174",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/30",
      "open" : "211.33",
      "high" : "211.33",
      "low" : "199.67",
      "close" : "204.97",
      "volume" : "3053732",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/01",
      "open" : "210.85",
      "high" : "218.28",
      "low" : "209",
      "close" : "217.5",
      "volume" : "2993702",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/04",
      "open" : "219.55",
      "high" : "224.23",
      "low" : "217.48",
      "close" : "224.17",
      "volume" : "2781392",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/05",
      "open" : "231.06",
      "high" : "248.92",
      "low" : "229.09",
      "close" : "244.43",
      "volume" : "7171743",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/06",
      "open" : "242.44",
      "high" : "250.97",
      "low" : "234.76",
      "close" : "248.59",
      "volume" : "4746661",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/07",
      "open" : "251.995",
      "high" : "258.88",
      "low" : "248.62",
      "close" : "256.79",
      "volume" : "8959550",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/08",
      "open" : "217.22",
      "high" : "219",
      "low" : "192.27",
      "close" : "196.13",
      "volume" : "18919075",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/11",
      "open" : "195.395",
      "high" : "204.2699",
      "low" : "192.5012",
      "close" : "193.52",
      "volume" : "6525289",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/12",
      "open" : "193.97",
      "high" : "194.39",
      "low" : "186.57",
      "close" : "186.79",
      "volume" : "5580958",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/13",
      "open" : "185.75",
      "high" : "194.66",
      "low" : "185.75",
      "close" : "192.62",
      "volume" : "4262404",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/14",
      "open" : "193.34",
      "high" : "201.99",
      "low" : "190.5",
      "close" : "199.81",
      "volume" : "4096826",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/15",
      "open" : "197.76",
      "high" : "201.17",
      "low" : "194",
      "close" : "197.56",
      "volume" : "3386399",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/18",
      "open" : "194.16",
      "high" : "203.505",
      "low" : "192.8",
      "close" : "201.75",
      "volume" : "3399520",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/19",
      "open" : "203.25",
      "high" : "208.67",
      "low" : "200.42",
      "close" : "206.73",
      "volume" : "3576679",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/20",
      "open" : "204.22",
      "high" : "210.98",
      "low" : "202.42",
      "close" : "210.13",
      "volume" : "2996294",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/21",
      "open" : "210.49",
      "high" : "213.745",
      "low" : "206.6",
      "close" : "212.65",
      "volume" : "2794363",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/22",
      "open" : "214.6",
      "high" : "216.79",
      "low" : "211.07",
      "close" : "216.17",
      "volume" : "2115981",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/26",
      "open" : "216.25",
      "high" : "221.11",
      "low" : "208.24",
      "close" : "217.54",
      "volume" : "3462701",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/27",
      "open" : "212.23",
      "high" : "215.35",
      "low" : "208",
      "close" : "209.22",
      "volume" : "3067667",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/28",
      "open" : "214.5",
      "high" : "228.27",
      "low" : "213.3",
      "close" : "228.11",
      "volume" : "4575503",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/29",
      "open" : "233.39",
      "high" : "243.67",
      "low" : "228.54",
      "close" : "241.82",
      "volume" : "5737026",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/01",
      "open" : "244",
      "high" : "271.2",
      "low" : "242.37",
      "close" : "270.82",
      "volume" : "8457300",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/02",
      "open" : "262.774",
      "high" : "274.6299",
      "low" : "262.5331",
      "close" : "272.66",
      "volume" : "4887054",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/03",
      "open" : "270",
      "high" : "270.23",
      "low" : "260.74",
      "close" : "265.33",
      "volume" : "3904959",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/04",
      "open" : "260",
      "high" : "276.815",
      "low" : "253.94",
      "close" : "268.64",
      "volume" : "4418545",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/05",
      "open" : "267.87",
      "high" : "268.82",
      "low" : "246.94",
      "close" : "250.11",
      "volume" : "4735502",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/08",
      "open" : "253.16",
      "high" : "254.7",
      "low" : "246",
      "close" : "247.79",
      "volume" : "3180429",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/09",
      "open" : "245.895",
      "high" : "249.245",
      "low" : "228.03",
      "close" : "236.13",
      "volume" : "4980368",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/10",
      "open" : "233.465",
      "high" : "236.89",
      "low" : "219.08",
      "close" : "219.67",
      "volume" : "5552174",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/11",
      "open" : "218.335",
      "high" : "228.82",
      "low" : "216.5",
      "close" : "227.44",
      "volume" : "3133354",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/12",
      "open" : "229.95",
      "high" : "231.9",
      "low" : "222.02",
      "close" : "228.48",
      "volume" : "2262011",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/15",
      "open" : "229.345",
      "high" : "239",
      "low" : "227.045",
      "close" : "235.71",
      "volume" : "3359251",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/16",
      "open" : "233.74",
      "high" : "238.83",
      "low" : "229",
      "close" : "230.97",
      "volume" : "2690968",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/17",
      "open" : "231.13",
      "high" : "236.0699",
      "low" : "226.85",
      "close" : "226.87",
      "volume" : "2658659",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/18",
      "open" : "225.54",
      "high" : "225.54",
      "low" : "216.03",
      "close" : "224.06",
      "volume" : "4440905",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/22",
      "open" : "222.07",
      "high" : "225.58",
      "low" : "212.32",
      "close" : "218.38",
      "volume" : "3377764",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/23",
      "open" : "215.16",
      "high" : "230.11",
      "low" : "214.6001",
      "close" : "224.94",
      "volume" : "2890552",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/24",
      "open" : "223.09",
      "high" : "228.35",
      "low" : "220.91",
      "close" : "223.48",
      "volume" : "2282947",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/25",
      "open" : "221.39",
      "high" : "227.57",
      "low" : "216.04",
      "close" : "226.65",
      "volume" : "2975735",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/26",
      "open" : "225.88",
      "high" : "237.34",
      "low" : "220.95",
      "close" : "237.24",
      "volume" : "6244155",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/29",
      "open" : "239.29",
      "high" : "248.7099",
      "low" : "235",
      "close" : "243.76",
      "volume" : "3604557",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/30",
      "open" : "240",
      "high" : "247.74",
      "low" : "240",
      "close" : "245.28",
      "volume" : "2526438",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/01",
      "open" : "249.72",
      "high" : "252.349",
      "low" : "244.21",
      "close" : "246.31",
      "volume" : "2541310",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/02",
      "open" : "242",
      "high" : "248.04",
      "low" : "238.9",
      "close" : "242.41",
      "volume" : "2832488",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/06",
      "open" : "240.73",
      "high" : "250.86",
      "low" : "239.64",
      "close" : "247.55",
      "volume" : "2076874",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/07",
      "open" : "259.175",
      "high" : "274",
      "low" : "254",
      "close" : "268.83",
      "volume" : "6182628",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/08",
      "open" : "267.89",
      "high" : "274.45",
      "low" : "257.6",
      "close" : "273.4",
      "volume" : "3699428",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/09",
      "open" : "272.54",
      "high" : "278.88",
      "low" : "268.6002",
      "close" : "275.8",
      "volume" : "3012015",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/10",
      "open" : "279.74",
      "high" : "280.14",
      "low" : "266.84",
      "close" : "268.4",
      "volume" : "2302145",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/13",
      "open" : "266.71",
      "high" : "276.3821",
      "low" : "263.37",
      "close" : "269.53",
      "volume" : "2119551",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/14",
      "open" : "268",
      "high" : "284.63",
      "low" : "266.01",
      "close" : "281.75",
      "volume" : "3983664",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/15",
      "open" : "288.86",
      "high" : "291",
      "low" : "271.13",
      "close" : "273.04",
      "volume" : "2942462",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/16",
      "open" : "274.46",
      "high" : "277.84",
      "low" : "266.72",
      "close" : "272.46",
      "volume" : "2641498",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/17",
      "open" : "262.68",
      "high" : "281.99",
      "low" : "261.725",
      "close" : "277.66",
      "volume" : "3031181",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/20",
      "open" : "278.84",
      "high" : "280.57",
      "low" : "272.12",
      "close" : "272.42",
      "volume" : "3113048",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/21",
      "open" : "272.97",
      "high" : "277.25",
      "low" : "268.9768",
      "close" : "272.31",
      "volume" : "3715696",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/22",
      "open" : "271.75",
      "high" : "272.5",
      "low" : "265.0701",
      "close" : "268.98",
      "volume" : "2557645",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/23",
      "open" : "272.94",
      "high" : "276.8937",
      "low" : "260.57",
      "close" : "262.32",
      "volume" : "2333742",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/24",
      "open" : "265.96",
      "high" : "266.8",
      "low" : "261.5",
      "close" : "262.15",
      "volume" : "1821884",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/27",
      "open" : "267.48",
      "high" : "272.4475",
      "low" : "257.6",
      "close" : "265.61",
      "volume" : "2607541",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/28",
      "open" : "263.36",
      "high" : "268.455",
      "low" : "250.69",
      "close" : "264.1",
      "volume" : "2672280",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/29",
      "open" : "264.56",
      "high" : "279.915",
      "low" : "262.95",
      "close" : "270.38",
      "volume" : "3295068",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/30",
      "open" : "271.375",
      "high" : "285",
      "low" : "265",
      "close" : "283.39",
      "volume" : "3149672",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/31",
      "open" : "284.92",
      "high" : "293.8",
      "low" : "275.04",
      "close" : "278.98",
      "volume" : "3701594",
      "openInterest" : "0"
    }, {
      "date" : "2026/08/03",
      "open" : "278.845",
      "high" : "288.69",
      "low" : "276.07",
      "close" : "282.74",
      "volume" : "3095153",
      "openInterest" : "0"
    }, {
      "date" : "2026/08/04",
      "open" : "280",
      "high" : "303.76",
      "low" : "278.51",
      "close" : "301.33",
      "volume" : "5453796",
      "openInterest" : "0"
    }, {
      "date" : "2026/08/05",
      "open" : "300.08",
      "high" : "305",
      "low" : "291",
      "close" : "292.96",
      "volume" : "3962252",
      "openInterest" : "0"
    }, {
      "date" : "2026/08/06",
      "open" : "283.18",
      "high" : "291.755",
      "low" : "280.13",
      "close" : "284.43",
      "volume" : "5616181",
      "openInterest" : "0"
    }, {
      "date" : "2026/08/07",
      "open" : "318",
      "high" : "324.73",
      "low" : "295.89",
      "close" : "300.27",
      "volume" : "8769274",
      "openInterest" : "0"
    }, {
      "date" : "2026/08/10",
      "open" : "295.5",
      "high" : "312.66",
      "low" : "290.49",
      "close" : "310.59",
      "volume" : "7857528",
      "openInterest" : "0"
    } ]
  },
  "totalReturns" : {
    "oneMonth" : "15.719",
    "threeMonth" : "58.359",
    "sixMonth" : "72.569",
    "fiftyTwoWeek" : "54.392",
    "threeYear" : "69.935",
    "volatility" : ".551100",
    "rsi" : "68.53716",
    "symbolType" : "Stock",
    "futureExDate" : ""
  },
  "trends" : [ ]
}