{"symbol":"CRBN","url":"https://intraalpha.com/companies/CRBN","capturedAt":"2026-10-22T20:47:07.256Z","state":"partial","quote":{"symbol":"CRBN","last_price":252.83,"prev_close":256.27,"regular_close":252.83,"change":-3.44,"change_pct":-1.3423,"regular_change":-3.44,"regular_change_pct":-1.3423,"extended_change":0,"extended_change_pct":0,"bid":238.82,"ask":267.67,"bid_size":100,"ask_size":100,"volume":3647,"vwap":252.973656,"open":254.095,"high":254.27,"low":252.48,"close":252.83,"trade_count":190,"last_trade_at":"2026-10-22T20:10:00.004062336Z","last_quote_at":"2026-10-22T20:00:01.90348035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:53:12.251Z","bars":[{"c":254.35,"h":254.35,"l":254.35,"n":2,"o":254.35,"t":"2026-10-15T13:25:00Z","v":109,"vw":254.35},{"c":254.55,"h":254.55,"l":254.55,"n":3,"o":254.55,"t":"2026-10-15T13:30:00Z","v":1085,"vw":254.55},{"c":253.77,"h":253.77,"l":253.77,"n":4,"o":253.77,"t":"2026-10-15T14:00:00Z","v":219,"vw":253.77},{"c":254.62,"h":254.62,"l":254.6,"n":10,"o":254.6,"t":"2026-10-15T14:10:00Z","v":293,"vw":254.60939},{"c":255.4005,"h":255.4005,"l":255.4005,"n":4,"o":255.4005,"t":"2026-10-15T15:20:00Z","v":176,"vw":255.4005},{"c":255.2042,"h":255.2042,"l":255.2042,"n":4,"o":255.2042,"t":"2026-10-15T15:30:00Z","v":349,"vw":255.2042},{"c":255.515,"h":255.515,"l":255.345,"n":2,"o":255.345,"t":"2026-10-15T17:30:00Z","v":783,"vw":255.429891},{"c":255.775,"h":255.775,"l":255.775,"n":2,"o":255.775,"t":"2026-10-15T18:00:00Z","v":108,"vw":255.775},{"c":256.315,"h":256.315,"l":256.315,"n":1,"o":256.315,"t":"2026-10-15T19:25:00Z","v":100,"vw":256.315},{"c":256.2,"h":256.2,"l":256.2,"n":3,"o":256.2,"t":"2026-10-15T19:35:00Z","v":202,"vw":256.2},{"c":256.08,"h":256.08,"l":256.08,"n":29,"o":256.08,"t":"2026-10-15T19:55:00Z","v":781,"vw":256.08},{"c":256.34,"h":256.34,"l":256.34,"n":3,"o":256.34,"t":"2026-10-15T20:00:00Z","v":458,"vw":256.34},{"c":257.03,"h":257.03,"l":257.03,"n":3,"o":257.03,"t":"2026-10-16T13:30:00Z","v":151,"vw":257.03},{"c":256.4,"h":256.4,"l":256.4,"n":1,"o":256.4,"t":"2026-10-16T13:50:00Z","v":250,"vw":256.4},{"c":256.2,"h":256.2,"l":256.2,"n":11,"o":256.2,"t":"2026-10-16T14:00:00Z","v":429,"vw":256.2},{"c":256.21,"h":256.22,"l":255.8037,"n":9,"o":255.8037,"t":"2026-10-16T14:10:00Z","v":891,"vw":256.022306},{"c":255.89,"h":255.89,"l":255.89,"n":1,"o":255.89,"t":"2026-10-16T14:15:00Z","v":153,"vw":255.89},{"c":255.901,"h":255.901,"l":255.901,"n":5,"o":255.901,"t":"2026-10-16T14:30:00Z","v":125,"vw":255.901},{"c":255.8799,"h":255.8799,"l":255.8799,"n":1,"o":255.8799,"t":"2026-10-16T15:15:00Z","v":123,"vw":255.8799},{"c":254.49,"h":254.53,"l":254.469,"n":4,"o":254.53,"t":"2026-10-16T16:45:00Z","v":1369,"vw":254.491462},{"c":253.49,"h":253.49,"l":253.49,"n":3,"o":253.49,"t":"2026-10-16T18:20:00Z","v":342,"vw":253.49},{"c":253.21,"h":253.21,"l":253.21,"n":3,"o":253.21,"t":"2026-10-16T18:45:00Z","v":146,"vw":253.21},{"c":253.335,"h":253.335,"l":253.335,"n":1,"o":253.335,"t":"2026-10-16T19:10:00Z","v":125,"vw":253.335},{"c":253.67,"h":253.67,"l":253.67,"n":2,"o":253.67,"t":"2026-10-16T19:55:00Z","v":101,"vw":253.67},{"c":253.67,"h":253.67,"l":253.67,"n":2,"o":253.67,"t":"2026-10-16T20:00:00Z","v":207,"vw":253.67},{"c":254.08,"h":254.52,"l":254.08,"n":13,"o":254.49,"t":"2026-10-19T14:00:00Z","v":1094,"vw":254.261818},{"c":254.4,"h":254.4,"l":254.4,"n":12,"o":254.4,"t":"2026-10-19T14:10:00Z","v":912,"vw":254.4},{"c":254.6301,"h":254.6301,"l":254.6301,"n":7,"o":254.6301,"t":"2026-10-19T14:20:00Z","v":152,"vw":254.6301},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-19T18:15:00Z","v":170,"vw":254.2},{"c":254.2275,"h":254.2275,"l":254.2275,"n":2,"o":254.2275,"t":"2026-10-19T18:50:00Z","v":202,"vw":254.2275},{"c":254.545,"h":254.545,"l":254.545,"n":3,"o":254.545,"t":"2026-10-19T19:25:00Z","v":210,"vw":254.545},{"c":254.17,"h":254.17,"l":254.17,"n":3,"o":254.17,"t":"2026-10-19T20:00:00Z","v":257,"vw":254.17},{"c":253.41,"h":253.41,"l":253.41,"n":1,"o":253.41,"t":"2026-10-20T13:30:00Z","v":233,"vw":253.41},{"c":254.1,"h":254.1,"l":254.1,"n":12,"o":254.1,"t":"2026-10-20T14:00:00Z","v":254,"vw":254.1},{"c":254.8223,"h":254.93,"l":254.8223,"n":10,"o":254.93,"t":"2026-10-20T14:10:00Z","v":447,"vw":254.883954},{"c":255.77,"h":256.149,"l":255.77,"n":3,"o":256.149,"t":"2026-10-20T14:30:00Z","v":360,"vw":256.043134},{"c":255.645,"h":255.645,"l":255.645,"n":2,"o":255.645,"t":"2026-10-20T15:10:00Z","v":105,"vw":255.645},{"c":255.43,"h":255.43,"l":255.43,"n":1,"o":255.43,"t":"2026-10-20T18:20:00Z","v":100,"vw":255.43},{"c":255.345,"h":255.345,"l":255.345,"n":3,"o":255.345,"t":"2026-10-20T18:25:00Z","v":172,"vw":255.345},{"c":254.835,"h":254.835,"l":254.835,"n":2,"o":254.835,"t":"2026-10-20T19:25:00Z","v":125,"vw":254.835},{"c":255.08,"h":255.08,"l":255.08,"n":5,"o":255.08,"t":"2026-10-20T19:55:00Z","v":107,"vw":255.08},{"c":255.28,"h":255.28,"l":255.28,"n":2,"o":255.28,"t":"2026-10-20T20:00:00Z","v":468,"vw":255.28},{"c":255.48,"h":255.48,"l":255.45,"n":9,"o":255.45,"t":"2026-10-21T14:10:00Z","v":648,"vw":255.470359},{"c":256.5658,"h":256.5658,"l":256.5658,"n":2,"o":256.5658,"t":"2026-10-21T15:45:00Z","v":321,"vw":256.5658},{"c":256.66,"h":256.66,"l":256.66,"n":1,"o":256.66,"t":"2026-10-21T16:40:00Z","v":683,"vw":256.66},{"c":256.9999,"h":256.9999,"l":256.9999,"n":1,"o":256.9999,"t":"2026-10-21T17:15:00Z","v":100,"vw":256.9999},{"c":256.47,"h":256.47,"l":256.47,"n":2,"o":256.47,"t":"2026-10-21T17:20:00Z","v":109,"vw":256.47},{"c":256.87,"h":256.87,"l":256.87,"n":2,"o":256.87,"t":"2026-10-21T17:30:00Z","v":779,"vw":256.87},{"c":256.5321,"h":256.5321,"l":256.5321,"n":1,"o":256.5321,"t":"2026-10-21T18:05:00Z","v":129,"vw":256.5321},{"c":256.785,"h":256.785,"l":256.785,"n":1,"o":256.785,"t":"2026-10-21T18:35:00Z","v":234,"vw":256.785},{"c":255.78,"h":255.78,"l":255.78,"n":1,"o":255.78,"t":"2026-10-21T19:00:00Z","v":100,"vw":255.78},{"c":256.27,"h":256.27,"l":256.27,"n":1,"o":256.27,"t":"2026-10-21T20:00:00Z","v":109,"vw":256.27},{"c":253.9653,"h":254.27,"l":253.9653,"n":9,"o":254.095,"t":"2026-10-22T14:00:00Z","v":642,"vw":254.143499},{"c":252.64,"h":252.64,"l":252.48,"n":12,"o":252.48,"t":"2026-10-22T14:30:00Z","v":1692,"vw":252.542185},{"c":253.125,"h":253.125,"l":253.125,"n":2,"o":253.125,"t":"2026-10-22T16:30:00Z","v":107,"vw":253.125},{"c":252.83,"h":252.83,"l":252.83,"n":4,"o":252.83,"t":"2026-10-22T20:00:00Z","v":156,"vw":252.83}],"history":[{"c":197.18,"h":197.46,"l":196.6667,"n":198,"o":197.27,"t":"2024-10-21T04:00:00Z","v":7093,"vw":197.239069},{"c":196.8603,"h":196.945,"l":195.9328,"n":240,"o":195.9328,"t":"2024-10-22T04:00:00Z","v":5577,"vw":196.417256},{"c":194.8358,"h":195.679,"l":194.06,"n":132,"o":195.65,"t":"2024-10-23T04:00:00Z","v":2641,"vw":194.614908},{"c":195.3671,"h":195.4663,"l":194.8999,"n":143,"o":195.36,"t":"2024-10-24T04:00:00Z","v":3928,"vw":195.255757},{"c":195.0642,"h":196.78,"l":195.0642,"n":116,"o":196.6739,"t":"2024-10-25T04:00:00Z","v":3203,"vw":196.02154},{"c":196.0075,"h":196.37,"l":196.0075,"n":155,"o":196.055,"t":"2024-10-28T04:00:00Z","v":5498,"vw":196.18432},{"c":196,"h":196.4,"l":195.838,"n":159,"o":195.9489,"t":"2024-10-29T04:00:00Z","v":73114,"vw":195.929295},{"c":195.4512,"h":196.2,"l":195.4512,"n":270,"o":196.0661,"t":"2024-10-30T04:00:00Z","v":2059,"vw":195.982834},{"c":192.7081,"h":193.337,"l":192.5427,"n":145,"o":193.337,"t":"2024-10-31T04:00:00Z","v":3119,"vw":193.038982},{"c":193.2737,"h":194.497,"l":193.2737,"n":232,"o":193.7423,"t":"2024-11-01T04:00:00Z","v":7377,"vw":194.022716},{"c":193,"h":194.2645,"l":192.8614,"n":249,"o":193.74,"t":"2024-11-04T05:00:00Z","v":15229,"vw":193.670692},{"c":195.381,"h":195.64,"l":193.82,"n":210,"o":193.82,"t":"2024-11-05T05:00:00Z","v":4168,"vw":195.039175},{"c":198.3045,"h":198.3045,"l":196.51,"n":246,"o":197.28,"t":"2024-11-06T05:00:00Z","v":18364,"vw":197.708741},{"c":200.2428,"h":200.4458,"l":199.31,"n":269,"o":199.31,"t":"2024-11-07T05:00:00Z","v":4858,"vw":199.880671},{"c":199.65,"h":200.1772,"l":199.27,"n":221,"o":199.69,"t":"2024-11-08T05:00:00Z","v":3934,"vw":199.574412},{"c":199.91,"h":200.2,"l":199.6849,"n":211,"o":200.06,"t":"2024-11-11T05:00:00Z","v":5818,"vw":199.978564},{"c":198.6003,"h":199.34,"l":198.02,"n":175,"o":199.34,"t":"2024-11-12T05:00:00Z","v":6009,"vw":198.856838},{"c":198.1196,"h":198.85,"l":198.1196,"n":203,"o":198.31,"t":"2024-11-13T05:00:00Z","v":4450,"vw":198.5532},{"c":197.2566,"h":198.45,"l":197.2566,"n":197,"o":198.45,"t":"2024-11-14T05:00:00Z","v":5391,"vw":198.029225},{"c":195.44,"h":196.33,"l":194.91,"n":206,"o":196.33,"t":"2024-11-15T05:00:00Z","v":11304,"vw":195.783945},{"c":196.43,"h":196.8717,"l":195.2,"n":344,"o":195.2,"t":"2024-11-18T05:00:00Z","v":7771,"vw":196.02976},{"c":197.3584,"h":197.4225,"l":195.32,"n":255,"o":195.32,"t":"2024-11-19T05:00:00Z","v":5147,"vw":196.401903},{"c":197.1374,"h":197.1374,"l":195.93,"n":205,"o":196.91,"t":"2024-11-20T05:00:00Z","v":4669,"vw":196.314569},{"c":198.1468,"h":198.3268,"l":196.71,"n":223,"o":196.71,"t":"2024-11-21T05:00:00Z","v":4898,"vw":197.834793},{"c":198.7291,"h":198.855,"l":197.9,"n":233,"o":197.9,"t":"2024-11-22T05:00:00Z","v":9885,"vw":198.54868},{"c":199.5787,"h":200.3231,"l":198.96,"n":233,"o":200.17,"t":"2024-11-25T05:00:00Z","v":11854,"vw":199.611208},{"c":199.7598,"h":199.7598,"l":199.24,"n":160,"o":199.52,"t":"2024-11-26T05:00:00Z","v":4636,"vw":199.451323},{"c":199.5657,"h":199.92,"l":199.305,"n":130,"o":199.92,"t":"2024-11-27T05:00:00Z","v":4548,"vw":199.68422},{"c":200.8884,"h":200.8884,"l":199.79,"n":98,"o":199.79,"t":"2024-11-29T05:00:00Z","v":2660,"vw":200.442705},{"c":201.5344,"h":201.54,"l":200.99,"n":351,"o":201.3,"t":"2024-12-02T05:00:00Z","v":8137,"vw":201.234652},{"c":202.0226,"h":202.0603,"l":201.24,"n":272,"o":201.71,"t":"2024-12-03T05:00:00Z","v":11345,"vw":201.711855},{"c":202.73,"h":202.8601,"l":202.2,"n":237,"o":202.48,"t":"2024-12-04T05:00:00Z","v":7892,"vw":202.525655},{"c":202.95,"h":203.558,"l":202.95,"n":185,"o":203.425,"t":"2024-12-05T05:00:00Z","v":7352,"vw":203.263326},{"c":203.34,"h":203.745,"l":203.05,"n":255,"o":203.44,"t":"2024-12-06T05:00:00Z","v":9477,"vw":203.324429},{"c":202.75,"h":204.299,"l":202.66,"n":282,"o":203.79,"t":"2024-12-09T05:00:00Z","v":6768,"vw":203.627067},{"c":201.5001,"h":202.3981,"l":201.5,"n":233,"o":202.2409,"t":"2024-12-10T05:00:00Z","v":3502,"vw":202.043718},{"c":202.9644,"h":203.0487,"l":202.48,"n":305,"o":202.48,"t":"2024-12-11T05:00:00Z","v":4311,"vw":202.704148},{"c":201.7283,"h":202.74,"l":201.725,"n":175,"o":202.46,"t":"2024-12-12T05:00:00Z","v":4840,"vw":202.405562},{"c":201.605,"h":202.2075,"l":201.225,"n":164,"o":202.12,"t":"2024-12-13T05:00:00Z","v":3287,"vw":201.852117},{"c":202.0392,"h":202.2699,"l":201.74,"n":183,"o":201.74,"t":"2024-12-16T05:00:00Z","v":6292,"vw":202.050829},{"c":199.0453,"h":199.24,"l":198.55,"n":194,"o":198.75,"t":"2024-12-17T05:00:00Z","v":5495,"vw":198.831351},{"c":193.7564,"h":199.26,"l":193.7564,"n":179,"o":198.93,"t":"2024-12-18T05:00:00Z","v":6176,"vw":198.107761},{"c":193.2228,"h":195.19,"l":193.22,"n":277,"o":195.19,"t":"2024-12-19T05:00:00Z","v":11055,"vw":194.052557},{"c":194.57,"h":196.0585,"l":191.94,"n":211,"o":191.94,"t":"2024-12-20T05:00:00Z","v":13864,"vw":194.664107},{"c":196.05,"h":196.33,"l":194.18,"n":347,"o":194.9,"t":"2024-12-23T05:00:00Z","v":17546,"vw":194.824217},{"c":197.69,"h":197.72,"l":196.2,"n":137,"o":196.2,"t":"2024-12-24T05:00:00Z","v":4021,"vw":197.369531},{"c":197.9383,"h":198.0956,"l":196.72,"n":240,"o":196.72,"t":"2024-12-26T05:00:00Z","v":7163,"vw":197.581901},{"c":196.24,"h":196.74,"l":195.205,"n":160,"o":196.74,"t":"2024-12-27T05:00:00Z","v":4716,"vw":196.003405},{"c":194.46,"h":195.05,"l":193.204,"n":287,"o":194.49,"t":"2024-12-30T05:00:00Z","v":7145,"vw":194.315525},{"c":193.59,"h":194.878,"l":193.4359,"n":200,"o":194.74,"t":"2024-12-31T05:00:00Z","v":5694,"vw":193.962574},{"c":193.2207,"h":195.12,"l":192.47,"n":332,"o":194.45,"t":"2025-01-02T05:00:00Z","v":8993,"vw":194.061021},{"c":195.39,"h":195.4,"l":193.99,"n":222,"o":194.036,"t":"2025-01-03T05:00:00Z","v":8602,"vw":194.556139},{"c":196.2362,"h":197.77,"l":196.2362,"n":218,"o":196.83,"t":"2025-01-06T05:00:00Z","v":9930,"vw":197.22259},{"c":194.5769,"h":197.2705,"l":194.4454,"n":210,"o":197.16,"t":"2025-01-07T05:00:00Z","v":6044,"vw":195.67895},{"c":194.4694,"h":194.4694,"l":193.2395,"n":160,"o":193.63,"t":"2025-01-08T05:00:00Z","v":7546,"vw":194.01394},{"c":191.4141,"h":193.03,"l":191.05,"n":208,"o":193.03,"t":"2025-01-10T05:00:00Z","v":8391,"vw":191.974323},{"c":191.1828,"h":191.1828,"l":189.51,"n":217,"o":189.51,"t":"2025-01-13T05:00:00Z","v":9738,"vw":190.281963},{"c":191.58,"h":192.1641,"l":190.87,"n":459,"o":191.94,"t":"2025-01-14T05:00:00Z","v":5132,"vw":191.635047},{"c":195.046,"h":195.046,"l":194.4,"n":193,"o":194.43,"t":"2025-01-15T05:00:00Z","v":5030,"vw":194.788213},{"c":194.89,"h":195.629,"l":194.7,"n":213,"o":195.62,"t":"2025-01-16T05:00:00Z","v":7006,"vw":195.36537},{"c":196.52,"h":197.11,"l":196.47,"n":616,"o":196.47,"t":"2025-01-17T05:00:00Z","v":7759,"vw":196.789608},{"c":198.8348,"h":198.8348,"l":197.5582,"n":238,"o":197.91,"t":"2025-01-21T05:00:00Z","v":6490,"vw":197.939143},{"c":199.6344,"h":200.2,"l":199.46,"n":207,"o":199.77,"t":"2025-01-22T05:00:00Z","v":8590,"vw":199.800933},{"c":200.3315,"h":200.3315,"l":199.65,"n":156,"o":199.65,"t":"2025-01-23T05:00:00Z","v":4259,"vw":200.109886},{"c":200.36,"h":201.0868,"l":200.36,"n":170,"o":200.88,"t":"2025-01-24T05:00:00Z","v":6652,"vw":200.689603},{"c":198.09,"h":198.1765,"l":197.06,"n":334,"o":197.06,"t":"2025-01-27T05:00:00Z","v":48720,"vw":197.603655},{"c":199.38,"h":199.48,"l":198.1488,"n":171,"o":198.31,"t":"2025-01-28T05:00:00Z","v":7602,"vw":198.786931},{"c":199.1754,"h":199.6869,"l":198.71,"n":159,"o":199.5,"t":"2025-01-29T05:00:00Z","v":7096,"vw":199.4836},{"c":200.6839,"h":201.26,"l":199.6948,"n":179,"o":200.79,"t":"2025-01-30T05:00:00Z","v":5608,"vw":200.514471},{"c":199.54,"h":201.79,"l":199.3,"n":171,"o":201.1,"t":"2025-01-31T05:00:00Z","v":9309,"vw":200.755224},{"c":197.996,"h":198.505,"l":195.8701,"n":302,"o":195.9,"t":"2025-02-03T05:00:00Z","v":11974,"vw":197.634079},{"c":199.52,"h":199.88,"l":198.44,"n":246,"o":198.44,"t":"2025-02-04T05:00:00Z","v":9804,"vw":198.957248},{"c":200.5,"h":200.5,"l":199.1022,"n":167,"o":199.46,"t":"2025-02-05T05:00:00Z","v":6210,"vw":199.984302},{"c":201.192,"h":201.28,"l":200.81,"n":161,"o":201.12,"t":"2025-02-06T05:00:00Z","v":4478,"vw":201.067366},{"c":199.6,"h":201.66,"l":199.6,"n":177,"o":201.66,"t":"2025-02-07T05:00:00Z","v":6252,"vw":200.623991},{"c":201.1449,"h":201.45,"l":200.5801,"n":244,"o":200.96,"t":"2025-02-10T05:00:00Z","v":8011,"vw":201.059442},{"c":201.2156,"h":201.33,"l":200.4,"n":159,"o":200.4,"t":"2025-02-11T05:00:00Z","v":4345,"vw":200.935132},{"c":201.21,"h":201.4844,"l":199.55,"n":242,"o":199.65,"t":"2025-02-12T05:00:00Z","v":16621,"vw":200.807043},{"c":203.34,"h":203.34,"l":201.43,"n":191,"o":201.43,"t":"2025-02-13T05:00:00Z","v":6225,"vw":202.497922},{"c":203.5078,"h":203.802,"l":203.415,"n":180,"o":203.802,"t":"2025-02-14T05:00:00Z","v":3564,"vw":203.57205},{"c":204.0928,"h":204.14,"l":203.67,"n":200,"o":203.97,"t":"2025-02-18T05:00:00Z","v":7628,"vw":203.889846},{"c":203.9073,"h":204.05,"l":203.29,"n":222,"o":203.46,"t":"2025-02-19T05:00:00Z","v":4074,"vw":203.57148},{"c":203.9129,"h":204.06,"l":202.97,"n":143,"o":204.06,"t":"2025-02-20T05:00:00Z","v":5938,"vw":203.333156},{"c":201.1185,"h":203.97,"l":201.1,"n":200,"o":203.97,"t":"2025-02-21T05:00:00Z","v":6085,"vw":202.579643},{"c":199.95,"h":201.52,"l":199.8,"n":244,"o":201.52,"t":"2025-02-24T05:00:00Z","v":9735,"vw":200.614066},{"c":199.75,"h":200.51,"l":198.5301,"n":276,"o":200.51,"t":"2025-02-25T05:00:00Z","v":8715,"vw":199.668056},{"c":199.9702,"h":201.34,"l":199.3897,"n":316,"o":200.33,"t":"2025-02-26T05:00:00Z","v":7000,"vw":199.972106},{"c":196.75,"h":199.6362,"l":196.75,"n":155,"o":198.5,"t":"2025-02-27T05:00:00Z","v":6243,"vw":198.129751},{"c":198.572,"h":198.572,"l":195.59,"n":288,"o":196.35,"t":"2025-02-28T05:00:00Z","v":14545,"vw":196.689057},{"c":196.61,"h":200.17,"l":195.57,"n":339,"o":199.96,"t":"2025-03-03T05:00:00Z","v":18268,"vw":199.107357},{"c":195.2312,"h":196.69,"l":193.38,"n":281,"o":195.4,"t":"2025-03-04T05:00:00Z","v":10636,"vw":194.783571},{"c":198.26,"h":198.5,"l":195.81,"n":276,"o":196.01,"t":"2025-03-05T05:00:00Z","v":7361,"vw":197.021417},{"c":195.3664,"h":197.25,"l":194.88,"n":279,"o":195.94,"t":"2025-03-06T05:00:00Z","v":14536,"vw":195.410598},{"c":196.41,"h":196.5907,"l":193.45,"n":391,"o":194.75,"t":"2025-03-07T05:00:00Z","v":8037,"vw":195.292547},{"c":191.23,"h":193.73,"l":190,"n":542,"o":193.73,"t":"2025-03-10T04:00:00Z","v":11213,"vw":192.510287},{"c":190.47,"h":192.0295,"l":189.21,"n":365,"o":191.36,"t":"2025-03-11T04:00:00Z","v":11171,"vw":190.668012},{"c":191.4141,"h":192.07,"l":190.82,"n":235,"o":192.02,"t":"2025-03-12T04:00:00Z","v":7683,"vw":191.546257},{"c":189.39,"h":190.99,"l":188.88,"n":340,"o":190.86,"t":"2025-03-13T04:00:00Z","v":7363,"vw":189.853804},{"c":193.07,"h":193.07,"l":190.92,"n":181,"o":190.92,"t":"2025-03-14T04:00:00Z","v":6716,"vw":192.137929},{"c":194.8654,"h":195.3228,"l":192.98,"n":231,"o":192.98,"t":"2025-03-17T04:00:00Z","v":28383,"vw":194.862176},{"c":193.1558,"h":194.14,"l":192.67,"n":247,"o":194.14,"t":"2025-03-18T04:00:00Z","v":12323,"vw":193.088789},{"c":194.6821,"h":195.0809,"l":193.6,"n":175,"o":193.63,"t":"2025-03-19T04:00:00Z","v":6569,"vw":194.177834},{"c":193.92,"h":194.6683,"l":193.515,"n":533,"o":194.39,"t":"2025-03-20T04:00:00Z","v":18457,"vw":193.960011},{"c":193.62,"h":193.62,"l":191.95,"n":201,"o":192.35,"t":"2025-03-21T04:00:00Z","v":4976,"vw":192.964089},{"c":196.31,"h":196.47,"l":195.38,"n":711,"o":195.38,"t":"2025-03-24T04:00:00Z","v":25657,"vw":196.035741},{"c":196.8197,"h":197,"l":196.44,"n":137,"o":196.66,"t":"2025-03-25T04:00:00Z","v":3130,"vw":196.703705},{"c":194.5909,"h":196.35,"l":194.11,"n":171,"o":196.33,"t":"2025-03-26T04:00:00Z","v":4571,"vw":194.954619},{"c":194.457,"h":195.1,"l":194.05,"n":174,"o":194.11,"t":"2025-03-27T04:00:00Z","v":10639,"vw":194.642474},{"c":190.9509,"h":193.17,"l":190.8882,"n":210,"o":193.17,"t":"2025-03-28T04:00:00Z","v":3935,"vw":191.918711},{"c":191.1794,"h":191.1794,"l":188.55,"n":236,"o":188.61,"t":"2025-03-31T04:00:00Z","v":7443,"vw":189.270789},{"c":191.686,"h":192.135,"l":189.68,"n":244,"o":190.63,"t":"2025-04-01T04:00:00Z","v":10233,"vw":190.584573},{"c":192.6,"h":192.78,"l":190.07,"n":262,"o":190.07,"t":"2025-04-02T04:00:00Z","v":9344,"vw":191.730765},{"c":185.4979,"h":187.8884,"l":185.36,"n":262,"o":186.96,"t":"2025-04-03T04:00:00Z","v":13897,"vw":186.990984},{"c":174.4103,"h":179.87,"l":174.4103,"n":358,"o":179.87,"t":"2025-04-04T04:00:00Z","v":15069,"vw":177.843323},{"c":172.5952,"h":176.58,"l":166.7542,"n":423,"o":168.38,"t":"2025-04-07T04:00:00Z","v":28853,"vw":171.203349},{"c":170.2039,"h":179.08,"l":169.52,"n":335,"o":178.7,"t":"2025-04-08T04:00:00Z","v":15914,"vw":173.996673},{"c":185.22,"h":185.435,"l":169.26,"n":595,"o":169.27,"t":"2025-04-09T04:00:00Z","v":58076,"vw":180.899109},{"c":180.17,"h":181.5617,"l":176.72,"n":317,"o":180.6601,"t":"2025-04-10T04:00:00Z","v":16165,"vw":178.879027},{"c":183.6231,"h":184.069,"l":179.3644,"n":412,"o":180.74,"t":"2025-04-11T04:00:00Z","v":27844,"vw":181.287939},{"c":185.2996,"h":186.315,"l":184.93,"n":202,"o":185.675,"t":"2025-04-14T04:00:00Z","v":7450,"vw":185.575088},{"c":185.5043,"h":187.07,"l":185.31,"n":252,"o":186.65,"t":"2025-04-15T04:00:00Z","v":5196,"vw":186.26454},{"c":182.6099,"h":185.3,"l":182.6,"n":185,"o":184.2544,"t":"2025-04-16T04:00:00Z","v":4989,"vw":183.792431},{"c":183.388,"h":184.14,"l":183.388,"n":129,"o":184.14,"t":"2025-04-17T04:00:00Z","v":3507,"vw":183.818745},{"c":180.4556,"h":181.8957,"l":178.6097,"n":218,"o":180.79,"t":"2025-04-21T04:00:00Z","v":22572,"vw":179.880885},{"c":184.4251,"h":185.04,"l":183.01,"n":159,"o":183.01,"t":"2025-04-22T04:00:00Z","v":4989,"vw":184.043514},{"c":186.86,"h":189.0842,"l":186.47,"n":207,"o":187.07,"t":"2025-04-23T04:00:00Z","v":4860,"vw":187.658083},{"c":190.1361,"h":190.1361,"l":188.41,"n":159,"o":188.41,"t":"2025-04-24T04:00:00Z","v":3274,"vw":188.918728},{"c":190.9995,"h":191.31,"l":189.395,"n":223,"o":189.82,"t":"2025-04-25T04:00:00Z","v":10717,"vw":190.32235},{"c":191.5755,"h":191.5755,"l":190.02,"n":168,"o":190.9,"t":"2025-04-28T04:00:00Z","v":5096,"vw":190.767244},{"c":192.13,"h":192.4571,"l":191.38,"n":163,"o":191.45,"t":"2025-04-29T04:00:00Z","v":3063,"vw":191.783643},{"c":192.14,"h":192.14,"l":188.98,"n":189,"o":190.2,"t":"2025-04-30T04:00:00Z","v":10099,"vw":190.145082},{"c":192.47,"h":194.4561,"l":192.47,"n":258,"o":192.58,"t":"2025-05-01T04:00:00Z","v":4628,"vw":193.828528},{"c":196.18,"h":196.45,"l":195.64,"n":194,"o":195.64,"t":"2025-05-02T04:00:00Z","v":4267,"vw":196.053465},{"c":195.9557,"h":196.4022,"l":195.17,"n":189,"o":195.17,"t":"2025-05-05T04:00:00Z","v":4007,"vw":196.110857},{"c":194.9936,"h":195.08,"l":194.08,"n":164,"o":194.6081,"t":"2025-05-06T04:00:00Z","v":3276,"vw":194.874911},{"c":194.8258,"h":195.3224,"l":194.666,"n":130,"o":195.04,"t":"2025-05-07T04:00:00Z","v":2144,"vw":195.048816},{"c":195.7482,"h":197.04,"l":194.8,"n":196,"o":194.8,"t":"2025-05-08T04:00:00Z","v":2991,"vw":196.3102},{"c":195.8577,"h":196.2099,"l":195.55,"n":175,"o":196.0776,"t":"2025-05-09T04:00:00Z","v":5765,"vw":196.072066},{"c":200.4846,"h":200.99,"l":199.07,"n":233,"o":200.99,"t":"2025-05-12T04:00:00Z","v":4929,"vw":199.826048},{"c":201.9296,"h":202.23,"l":201.54,"n":160,"o":201.6478,"t":"2025-05-13T04:00:00Z","v":4364,"vw":201.808442},{"c":201.882,"h":202.27,"l":201.6753,"n":192,"o":202.135,"t":"2025-05-14T04:00:00Z","v":3211,"vw":201.926497},{"c":202.82,"h":203.05,"l":201.4894,"n":221,"o":201.7,"t":"2025-05-15T04:00:00Z","v":3252,"vw":202.366841},{"c":203.9,"h":203.9,"l":202.8401,"n":180,"o":203.54,"t":"2025-05-16T04:00:00Z","v":11800,"vw":203.530983},{"c":204.42,"h":204.7389,"l":201.83,"n":172,"o":201.83,"t":"2025-05-19T04:00:00Z","v":8160,"vw":203.804165},{"c":204.3158,"h":204.57,"l":203.87,"n":137,"o":203.9559,"t":"2025-05-20T04:00:00Z","v":10370,"vw":204.232435},{"c":201.69,"h":204.67,"l":201.67,"n":354,"o":203.08,"t":"2025-05-21T04:00:00Z","v":74127,"vw":202.293385},{"c":201.8098,"h":202.37,"l":201.37,"n":151,"o":202.37,"t":"2025-05-22T04:00:00Z","v":5894,"vw":201.81269},{"c":200.9845,"h":201.505,"l":200.4008,"n":168,"o":200.6329,"t":"2025-05-23T04:00:00Z","v":2932,"vw":200.744473},{"c":203.88,"h":204.135,"l":202.84,"n":177,"o":202.84,"t":"2025-05-27T04:00:00Z","v":7470,"vw":203.331846},{"c":202.6702,"h":203.85,"l":202.6702,"n":133,"o":203.54,"t":"2025-05-28T04:00:00Z","v":4620,"vw":203.341278},{"c":203.32,"h":203.98,"l":202.861,"n":170,"o":203.98,"t":"2025-05-29T04:00:00Z","v":7633,"vw":203.409998},{"c":203.12,"h":203.575,"l":202.051,"n":152,"o":203.21,"t":"2025-05-30T04:00:00Z","v":5262,"vw":202.906547},{"c":204.4934,"h":204.5652,"l":202.25,"n":262,"o":202.75,"t":"2025-06-02T04:00:00Z","v":9170,"vw":203.222443},{"c":205.2568,"h":205.37,"l":204.125,"n":205,"o":204.24,"t":"2025-06-03T04:00:00Z","v":12076,"vw":205.181686},{"c":205.7898,"h":206.26,"l":205.74,"n":163,"o":205.74,"t":"2025-06-04T04:00:00Z","v":4533,"vw":206.04443},{"c":205.0828,"h":206.38,"l":205.0828,"n":144,"o":205.531,"t":"2025-06-05T04:00:00Z","v":2569,"vw":206.050543},{"c":206.8921,"h":207.04,"l":206.17,"n":186,"o":206.893,"t":"2025-06-06T04:00:00Z","v":7687,"vw":206.864109},{"c":207.1506,"h":207.61,"l":206.721,"n":213,"o":207.18,"t":"2025-06-09T04:00:00Z","v":6328,"vw":207.050674},{"c":207.9377,"h":207.9377,"l":207.42,"n":148,"o":207.42,"t":"2025-06-10T04:00:00Z","v":2690,"vw":207.675257},{"c":207.646,"h":208.7453,"l":207.646,"n":169,"o":208.45,"t":"2025-06-11T04:00:00Z","v":33477,"vw":208.46167},{"c":208.45,"h":208.54,"l":207.37,"n":141,"o":207.37,"t":"2025-06-12T04:00:00Z","v":4658,"vw":207.966407},{"c":205.91,"h":207.0813,"l":205.84,"n":230,"o":206.32,"t":"2025-06-13T04:00:00Z","v":11215,"vw":206.123777},{"c":206.0883,"h":207,"l":205.74,"n":190,"o":205.74,"t":"2025-06-16T04:00:00Z","v":7318,"vw":206.69276},{"c":203.87,"h":205.69,"l":203.76,"n":206,"o":205.68,"t":"2025-06-17T04:00:00Z","v":8654,"vw":204.4405},{"c":204.23,"h":205.31,"l":204.01,"n":250,"o":204.44,"t":"2025-06-18T04:00:00Z","v":11075,"vw":204.568876},{"c":202.97,"h":205.24,"l":202.86,"n":267,"o":205.24,"t":"2025-06-20T04:00:00Z","v":17038,"vw":203.750001},{"c":205.16,"h":205.17,"l":202.56,"n":312,"o":202.78,"t":"2025-06-23T04:00:00Z","v":15283,"vw":204.097552},{"c":208.21,"h":208.32,"l":206.72,"n":166,"o":206.72,"t":"2025-06-24T04:00:00Z","v":4838,"vw":207.724313},{"c":207.6857,"h":208.1957,"l":207.39,"n":242,"o":207.84,"t":"2025-06-25T04:00:00Z","v":25696,"vw":207.549672},{"c":209.5195,"h":209.5195,"l":208.85,"n":224,"o":208.87,"t":"2025-06-26T04:00:00Z","v":3038,"vw":208.87893},{"c":210.3695,"h":210.99,"l":209.44,"n":250,"o":210.13,"t":"2025-06-27T04:00:00Z","v":4837,"vw":210.423534},{"c":211.82,"h":211.85,"l":210.31,"n":241,"o":211.05,"t":"2025-06-30T04:00:00Z","v":10730,"vw":210.970801},{"c":211.3377,"h":211.6399,"l":210.855,"n":235,"o":210.86,"t":"2025-07-01T04:00:00Z","v":4653,"vw":211.333244},{"c":212.1971,"h":212.1971,"l":210.99,"n":192,"o":211.02,"t":"2025-07-02T04:00:00Z","v":8355,"vw":211.673542},{"c":213.4316,"h":213.72,"l":212.995,"n":128,"o":212.995,"t":"2025-07-03T04:00:00Z","v":4714,"vw":213.49344},{"c":211.5822,"h":212.93,"l":211.3322,"n":251,"o":212.41,"t":"2025-07-07T04:00:00Z","v":4461,"vw":212.196858},{"c":211.9268,"h":212.3,"l":211.74,"n":207,"o":211.9184,"t":"2025-07-08T04:00:00Z","v":4641,"vw":212.024833},{"c":213.0033,"h":213.3833,"l":212.31,"n":210,"o":212.46,"t":"2025-07-09T04:00:00Z","v":4470,"vw":212.684158},{"c":213.3626,"h":213.65,"l":212.76,"n":183,"o":212.76,"t":"2025-07-10T04:00:00Z","v":4742,"vw":213.116784},{"c":212.1,"h":212.47,"l":212.1,"n":158,"o":212.47,"t":"2025-07-11T04:00:00Z","v":4736,"vw":212.354123},{"c":212.5769,"h":212.625,"l":211.79,"n":207,"o":211.83,"t":"2025-07-14T04:00:00Z","v":2520,"vw":212.114432},{"c":211.62,"h":213.69,"l":211.62,"n":219,"o":213.69,"t":"2025-07-15T04:00:00Z","v":5296,"vw":212.364335},{"c":212.4801,"h":212.4801,"l":211.42,"n":150,"o":211.59,"t":"2025-07-16T04:00:00Z","v":3174,"vw":211.949293},{"c":213.6372,"h":213.7456,"l":212.51,"n":149,"o":212.51,"t":"2025-07-17T04:00:00Z","v":2761,"vw":213.327971},{"c":213.32,"h":214.36,"l":213.26,"n":174,"o":214.36,"t":"2025-07-18T04:00:00Z","v":3655,"vw":213.777559},{"c":213.9169,"h":214.84,"l":213.9169,"n":148,"o":214.1,"t":"2025-07-21T04:00:00Z","v":5876,"vw":214.614612},{"c":214.3083,"h":214.3083,"l":213.0464,"n":192,"o":213.5986,"t":"2025-07-22T04:00:00Z","v":4780,"vw":213.746646},{"c":216.2888,"h":216.47,"l":215.33,"n":181,"o":215.33,"t":"2025-07-23T04:00:00Z","v":4435,"vw":216.060233},{"c":216.3728,"h":216.75,"l":216.3728,"n":174,"o":216.53,"t":"2025-07-24T04:00:00Z","v":3980,"vw":216.631616},{"c":216.7187,"h":216.86,"l":215.85,"n":163,"o":215.85,"t":"2025-07-25T04:00:00Z","v":3388,"vw":216.240183},{"c":215.6249,"h":216.19,"l":215.6249,"n":161,"o":216.19,"t":"2025-07-28T04:00:00Z","v":2574,"vw":215.965411},{"c":214.98,"h":216.1254,"l":214.88,"n":317,"o":216.1254,"t":"2025-07-29T04:00:00Z","v":11757,"vw":215.266324},{"c":214.3407,"h":215.4479,"l":214.1,"n":169,"o":215.23,"t":"2025-07-30T04:00:00Z","v":3203,"vw":214.442382},{"c":213.2619,"h":215.35,"l":213.01,"n":221,"o":215.15,"t":"2025-07-31T04:00:00Z","v":10710,"vw":214.398852},{"c":210.8759,"h":211.2,"l":209.8538,"n":280,"o":209.8538,"t":"2025-08-01T04:00:00Z","v":3452,"vw":210.412998},{"c":213.8657,"h":213.8657,"l":213.25,"n":185,"o":213.25,"t":"2025-08-04T04:00:00Z","v":5315,"vw":213.485811},{"c":213.4435,"h":214.52,"l":213.32,"n":214,"o":214.43,"t":"2025-08-05T04:00:00Z","v":10082,"vw":214.212597},{"c":214.57,"h":214.71,"l":213.76,"n":168,"o":214.0855,"t":"2025-08-06T04:00:00Z","v":6331,"vw":214.124601},{"c":215.1071,"h":216.32,"l":214.44,"n":203,"o":216.01,"t":"2025-08-07T04:00:00Z","v":5041,"vw":215.476994},{"c":216.5792,"h":216.7461,"l":216.06,"n":200,"o":216.321,"t":"2025-08-08T04:00:00Z","v":3579,"vw":216.555999},{"c":215.912,"h":216.9,"l":215.912,"n":175,"o":216.625,"t":"2025-08-11T04:00:00Z","v":4069,"vw":216.49359},{"c":218.4648,"h":218.6399,"l":216.735,"n":163,"o":216.875,"t":"2025-08-12T04:00:00Z","v":4405,"vw":218.057277},{"c":219.5296,"h":219.72,"l":219.235,"n":144,"o":219.29,"t":"2025-08-13T04:00:00Z","v":2268,"vw":219.395887},{"c":219.3819,"h":219.63,"l":218.41,"n":160,"o":218.41,"t":"2025-08-14T04:00:00Z","v":3857,"vw":219.002862},{"c":219.5478,"h":219.89,"l":219.38,"n":154,"o":219.89,"t":"2025-08-15T04:00:00Z","v":5527,"vw":219.742354},{"c":219.6039,"h":219.72,"l":218.96,"n":225,"o":219.19,"t":"2025-08-18T04:00:00Z","v":4695,"vw":219.33469},{"c":218.1787,"h":219.865,"l":218.145,"n":154,"o":219.415,"t":"2025-08-19T04:00:00Z","v":3306,"vw":219.268164},{"c":218.15,"h":218.48,"l":216.75,"n":261,"o":218.48,"t":"2025-08-20T04:00:00Z","v":8806,"vw":217.631708},{"c":217.1193,"h":217.39,"l":216.6992,"n":197,"o":216.6992,"t":"2025-08-21T04:00:00Z","v":3977,"vw":217.02389},{"c":220.2581,"h":220.9365,"l":219.93,"n":184,"o":220.173,"t":"2025-08-22T04:00:00Z","v":5311,"vw":220.469725},{"c":218.75,"h":219.9968,"l":218.75,"n":232,"o":219.9968,"t":"2025-08-25T04:00:00Z","v":7456,"vw":219.460346},{"c":219.38,"h":219.38,"l":218.7032,"n":179,"o":218.853,"t":"2025-08-26T04:00:00Z","v":4187,"vw":218.998635},{"c":219.5334,"h":219.5334,"l":218.43,"n":162,"o":218.43,"t":"2025-08-27T04:00:00Z","v":5987,"vw":219.098708},{"c":220.2751,"h":220.2751,"l":219.2948,"n":160,"o":219.49,"t":"2025-08-28T04:00:00Z","v":9270,"vw":219.881177},{"c":218.8733,"h":219.54,"l":218.7594,"n":156,"o":219.54,"t":"2025-08-29T04:00:00Z","v":14355,"vw":218.951865},{"c":217.3552,"h":217.3552,"l":215.855,"n":235,"o":216.14,"t":"2025-09-02T04:00:00Z","v":6145,"vw":216.369269},{"c":217.99,"h":218.23,"l":217,"n":590,"o":217.7,"t":"2025-09-03T04:00:00Z","v":35766,"vw":217.55353},{"c":219.69,"h":219.69,"l":218.0837,"n":205,"o":218.46,"t":"2025-09-04T04:00:00Z","v":6250,"vw":218.615453},{"c":219.85,"h":220.5556,"l":219.3131,"n":163,"o":220.5556,"t":"2025-09-05T04:00:00Z","v":3477,"vw":219.689629},{"c":220.7,"h":220.87,"l":220.3385,"n":230,"o":220.78,"t":"2025-09-08T04:00:00Z","v":5689,"vw":220.622247},{"c":221.32,"h":221.32,"l":220.73,"n":144,"o":221.2746,"t":"2025-09-09T04:00:00Z","v":2551,"vw":221.139531},{"c":222.0011,"h":222.8,"l":221.61,"n":205,"o":222.5872,"t":"2025-09-10T04:00:00Z","v":7552,"vw":221.975865},{"c":224.11,"h":224.11,"l":222.91,"n":231,"o":222.91,"t":"2025-09-11T04:00:00Z","v":1976,"vw":223.609506},{"c":223.81,"h":224.1,"l":223.612,"n":197,"o":223.77,"t":"2025-09-12T04:00:00Z","v":4578,"vw":223.847211},{"c":224.9793,"h":225.05,"l":224.67,"n":224,"o":224.93,"t":"2025-09-15T04:00:00Z","v":3398,"vw":224.840816},{"c":224.98,"h":225.18,"l":224.5676,"n":185,"o":224.5676,"t":"2025-09-16T04:00:00Z","v":218942,"vw":224.879526},{"c":224.64,"h":225.3182,"l":223.79,"n":147,"o":225.13,"t":"2025-09-17T04:00:00Z","v":5833,"vw":224.840122},{"c":225.6916,"h":226.0064,"l":225.25,"n":255,"o":225.25,"t":"2025-09-18T04:00:00Z","v":3476,"vw":225.578779},{"c":225.99,"h":226.3,"l":225.485,"n":213,"o":225.83,"t":"2025-09-19T04:00:00Z","v":6463,"vw":225.898899},{"c":226.84,"h":227.2361,"l":225.8141,"n":195,"o":226.0031,"t":"2025-09-22T04:00:00Z","v":8869,"vw":226.782624},{"c":225.94,"h":227.245,"l":225.94,"n":184,"o":227.245,"t":"2025-09-23T04:00:00Z","v":3266,"vw":226.639785},{"c":225.01,"h":225.9256,"l":224.78,"n":136,"o":225.9155,"t":"2025-09-24T04:00:00Z","v":3195,"vw":225.15059},{"c":223.6986,"h":223.915,"l":223.54,"n":277,"o":223.9,"t":"2025-09-25T04:00:00Z","v":4730,"vw":223.825573},{"c":224.78,"h":224.9059,"l":224.01,"n":232,"o":224.25,"t":"2025-09-26T04:00:00Z","v":5141,"vw":224.560139},{"c":225.92,"h":226.397,"l":225.6996,"n":203,"o":225.86,"t":"2025-09-29T04:00:00Z","v":6213,"vw":226.035177},{"c":226.8697,"h":226.8697,"l":225.42,"n":287,"o":225.96,"t":"2025-09-30T04:00:00Z","v":7889,"vw":225.909225},{"c":227.87,"h":228.07,"l":226.63,"n":299,"o":226.63,"t":"2025-10-01T04:00:00Z","v":7462,"vw":227.248753},{"c":228.35,"h":228.87,"l":227.5023,"n":304,"o":228.87,"t":"2025-10-02T04:00:00Z","v":8913,"vw":228.129589},{"c":228.9769,"h":229.685,"l":228.9769,"n":191,"o":229.5,"t":"2025-10-03T04:00:00Z","v":2588,"vw":229.564482},{"c":229.71,"h":229.91,"l":229.07,"n":221,"o":229.62,"t":"2025-10-06T04:00:00Z","v":5405,"vw":229.68996},{"c":228.3919,"h":230.01,"l":228.185,"n":178,"o":230.01,"t":"2025-10-07T04:00:00Z","v":2629,"vw":229.212213},{"c":229.72,"h":229.72,"l":228.5001,"n":187,"o":228.5001,"t":"2025-10-08T04:00:00Z","v":3148,"vw":228.83794},{"c":228.5047,"h":229.82,"l":228.007,"n":140,"o":229.82,"t":"2025-10-09T04:00:00Z","v":2852,"vw":228.561209},{"c":222.59,"h":229.0664,"l":222.59,"n":309,"o":229.0664,"t":"2025-10-10T04:00:00Z","v":4675,"vw":225.226047},{"c":225.9897,"h":226.5332,"l":225.43,"n":385,"o":225.43,"t":"2025-10-13T04:00:00Z","v":9059,"vw":225.793921},{"c":225.6222,"h":226.595,"l":223.76,"n":243,"o":223.76,"t":"2025-10-14T04:00:00Z","v":7487,"vw":225.487138},{"c":227.19,"h":228.335,"l":226.5949,"n":270,"o":227.64,"t":"2025-10-15T04:00:00Z","v":17330,"vw":228.003939},{"c":226.37,"h":228.4198,"l":225.65,"n":181,"o":227.64,"t":"2025-10-16T04:00:00Z","v":4858,"vw":226.805669},{"c":227.47,"h":227.73,"l":225.65,"n":232,"o":225.985,"t":"2025-10-17T04:00:00Z","v":11451,"vw":226.62595},{"c":230.06,"h":230.12,"l":228.32,"n":220,"o":228.32,"t":"2025-10-20T04:00:00Z","v":11141,"vw":229.428339},{"c":229.3528,"h":229.66,"l":229,"n":199,"o":229.43,"t":"2025-10-21T04:00:00Z","v":5353,"vw":229.376254},{"c":227.98,"h":229.23,"l":227.44,"n":233,"o":229.14,"t":"2025-10-22T04:00:00Z","v":3632,"vw":228.322035},{"c":229.2408,"h":229.59,"l":228.5697,"n":143,"o":228.5697,"t":"2025-10-23T04:00:00Z","v":1615,"vw":229.021063},{"c":230.66,"h":231.02,"l":230.66,"n":211,"o":230.7956,"t":"2025-10-24T04:00:00Z","v":5318,"vw":230.891633},{"c":233.0458,"h":233.0458,"l":232.27,"n":217,"o":232.317,"t":"2025-10-27T04:00:00Z","v":6237,"vw":232.686334},{"c":233.46,"h":233.57,"l":232.86,"n":229,"o":233.11,"t":"2025-10-28T04:00:00Z","v":4962,"vw":233.266718},{"c":232.86,"h":234.11,"l":232.315,"n":179,"o":234.11,"t":"2025-10-29T04:00:00Z","v":5283,"vw":233.387426},{"c":230.8377,"h":232.3699,"l":230.8377,"n":211,"o":231.24,"t":"2025-10-30T04:00:00Z","v":6970,"vw":231.738113},{"c":231.2,"h":231.71,"l":230.765,"n":228,"o":231.05,"t":"2025-10-31T04:00:00Z","v":4060,"vw":231.144305},{"c":231.5354,"h":231.79,"l":231.235,"n":232,"o":231.235,"t":"2025-11-03T05:00:00Z","v":4368,"vw":231.528872},{"c":228.7918,"h":230.55,"l":228.71,"n":299,"o":229.08,"t":"2025-11-04T05:00:00Z","v":21353,"vw":229.643568},{"c":230,"h":230.79,"l":228.64,"n":223,"o":228.64,"t":"2025-11-05T05:00:00Z","v":2768,"vw":229.914928},{"c":227.76,"h":229.93,"l":227.6248,"n":243,"o":229.93,"t":"2025-11-06T05:00:00Z","v":3722,"vw":228.375801},{"c":227.92,"h":227.92,"l":225.4501,"n":258,"o":226.12,"t":"2025-11-07T05:00:00Z","v":4481,"vw":226.561667},{"c":231.41,"h":231.64,"l":229.72,"n":246,"o":230.71,"t":"2025-11-10T05:00:00Z","v":7595,"vw":230.735762},{"c":232.0707,"h":232.0707,"l":231.08,"n":155,"o":231.35,"t":"2025-11-11T05:00:00Z","v":3508,"vw":231.498169},{"c":232.6392,"h":233,"l":232.21,"n":297,"o":233,"t":"2025-11-12T05:00:00Z","v":4361,"vw":232.743015},{"c":229.0248,"h":231.95,"l":228.795,"n":191,"o":231.61,"t":"2025-11-13T05:00:00Z","v":6239,"vw":229.444112},{"c":228.45,"h":229.876,"l":228.0124,"n":277,"o":228.0124,"t":"2025-11-14T05:00:00Z","v":10666,"vw":228.894403},{"c":226.0655,"h":228.68,"l":225.5729,"n":216,"o":227.66,"t":"2025-11-17T05:00:00Z","v":5822,"vw":227.922802},{"c":224.31,"h":224.8331,"l":223.5153,"n":230,"o":223.6125,"t":"2025-11-18T05:00:00Z","v":6079,"vw":224.430498},{"c":224.86,"h":225.8829,"l":223.76,"n":227,"o":224.22,"t":"2025-11-19T05:00:00Z","v":14123,"vw":224.864063},{"c":221.2089,"h":228.0137,"l":221.2089,"n":229,"o":227.88,"t":"2025-11-20T05:00:00Z","v":6234,"vw":224.76723},{"c":223.3292,"h":223.92,"l":221.15,"n":315,"o":221.73,"t":"2025-11-21T05:00:00Z","v":7858,"vw":222.279546},{"c":226.1098,"h":226.145,"l":224.08,"n":253,"o":224.08,"t":"2025-11-24T05:00:00Z","v":10231,"vw":225.490189},{"c":228.45,"h":228.45,"l":226.05,"n":236,"o":226.18,"t":"2025-11-25T05:00:00Z","v":6536,"vw":227.295434},{"c":230.17,"h":230.5286,"l":229.25,"n":184,"o":229.5,"t":"2025-11-26T05:00:00Z","v":5697,"vw":230.156323},{"c":231.0483,"h":231.16,"l":230.14,"n":108,"o":230.14,"t":"2025-11-28T05:00:00Z","v":2579,"vw":230.422571},{"c":230.1,"h":231.16,"l":230.1,"n":259,"o":230.44,"t":"2025-12-01T05:00:00Z","v":7375,"vw":230.63531},{"c":230.66,"h":231.3955,"l":230.17,"n":215,"o":230.95,"t":"2025-12-02T05:00:00Z","v":6086,"vw":230.948555},{"c":232.07,"h":232.07,"l":230.96,"n":215,"o":231.08,"t":"2025-12-03T05:00:00Z","v":4279,"vw":231.297632},{"c":231.91,"h":232.43,"l":231.5438,"n":172,"o":232.43,"t":"2025-12-04T05:00:00Z","v":7451,"vw":231.885487},{"c":232.5375,"h":232.8092,"l":232.4301,"n":227,"o":232.67,"t":"2025-12-05T05:00:00Z","v":2468,"vw":232.575635},{"c":231.6135,"h":232.85,"l":231.28,"n":196,"o":232.85,"t":"2025-12-08T05:00:00Z","v":4274,"vw":232.172535},{"c":231.86,"h":232.2785,"l":231.45,"n":222,"o":231.45,"t":"2025-12-09T05:00:00Z","v":3507,"vw":231.908524},{"c":233.66,"h":233.7205,"l":231.75,"n":171,"o":231.98,"t":"2025-12-10T05:00:00Z","v":7674,"vw":232.492755},{"c":233.82,"h":233.9745,"l":232.2059,"n":171,"o":232.2059,"t":"2025-12-11T05:00:00Z","v":7211,"vw":233.562727},{"c":231.7375,"h":233.9451,"l":231.1799,"n":158,"o":233.81,"t":"2025-12-12T05:00:00Z","v":7902,"vw":232.46643},{"c":231.8608,"h":233.17,"l":231.64,"n":285,"o":233.17,"t":"2025-12-15T05:00:00Z","v":5263,"vw":232.271484},{"c":227.48,"h":228.3651,"l":226.805,"n":200,"o":228.3651,"t":"2025-12-16T05:00:00Z","v":6824,"vw":227.855587},{"c":225.61,"h":227.9998,"l":225.61,"n":209,"o":227.9998,"t":"2025-12-17T05:00:00Z","v":17874,"vw":226.223334},{"c":227.41,"h":228.99,"l":227.41,"n":228,"o":228.07,"t":"2025-12-18T05:00:00Z","v":8249,"vw":228.226369},{"c":229.5037,"h":230.1,"l":228.61,"n":302,"o":228.61,"t":"2025-12-19T05:00:00Z","v":11520,"vw":229.499662},{"c":231.36,"h":231.47,"l":230.4658,"n":353,"o":230.76,"t":"2025-12-22T05:00:00Z","v":21273,"vw":231.000474},{"c":232.02,"h":232.4499,"l":231.45,"n":254,"o":231.55,"t":"2025-12-23T05:00:00Z","v":13542,"vw":232.134665},{"c":233.06,"h":233.09,"l":232.2091,"n":123,"o":232.2091,"t":"2025-12-24T05:00:00Z","v":4791,"vw":232.821469},{"c":232.86,"h":233.0352,"l":232.84,"n":229,"o":232.98,"t":"2025-12-26T05:00:00Z","v":4009,"vw":232.910895},{"c":232.33,"h":232.33,"l":231.7975,"n":218,"o":232.28,"t":"2025-12-29T05:00:00Z","v":5889,"vw":232.109137},{"c":232.06,"h":232.67,"l":232.05,"n":286,"o":232.54,"t":"2025-12-30T05:00:00Z","v":13174,"vw":232.321791},{"c":230.53,"h":231.8111,"l":230.53,"n":236,"o":231.615,"t":"2025-12-31T05:00:00Z","v":9392,"vw":231.395241},{"c":232.06,"h":232.13,"l":230.92,"n":318,"o":231.4743,"t":"2026-01-02T05:00:00Z","v":13075,"vw":231.668189},{"c":233.9085,"h":234.37,"l":233.24,"n":319,"o":233.26,"t":"2026-01-05T05:00:00Z","v":8465,"vw":234.055894},{"c":235.18,"h":235.5,"l":234.41,"n":234,"o":235,"t":"2026-01-06T05:00:00Z","v":6333,"vw":234.998807},{"c":234.42,"h":235.59,"l":234.27,"n":279,"o":234.6803,"t":"2026-01-07T05:00:00Z","v":6570,"vw":235.072134},{"c":234.66,"h":234.66,"l":233.63,"n":276,"o":233.88,"t":"2026-01-08T05:00:00Z","v":4689,"vw":234.026053},{"c":235.81,"h":236.42,"l":235.04,"n":269,"o":235.35,"t":"2026-01-09T05:00:00Z","v":6670,"vw":235.818017},{"c":237.0143,"h":237.23,"l":235.74,"n":271,"o":235.74,"t":"2026-01-12T05:00:00Z","v":4833,"vw":236.615312},{"c":236.06,"h":237.12,"l":235.685,"n":325,"o":237.12,"t":"2026-01-13T05:00:00Z","v":20852,"vw":236.061179},{"c":234.97,"h":235.35,"l":233.82,"n":407,"o":235.27,"t":"2026-01-14T05:00:00Z","v":18810,"vw":234.592296},{"c":235.78,"h":236.74,"l":235.45,"n":226,"o":236.58,"t":"2026-01-15T05:00:00Z","v":5812,"vw":236.015668},{"c":235.44,"h":236.22,"l":235.41,"n":234,"o":235.41,"t":"2026-01-16T05:00:00Z","v":10549,"vw":235.860152},{"c":231.3066,"h":233.38,"l":231.27,"n":370,"o":232.56,"t":"2026-01-20T05:00:00Z","v":17572,"vw":232.172798},{"c":233.87,"h":234.09,"l":232.09,"n":241,"o":232.38,"t":"2026-01-21T05:00:00Z","v":8571,"vw":232.738986},{"c":234.97,"h":235.46,"l":234.7662,"n":277,"o":235.13,"t":"2026-01-22T05:00:00Z","v":4168,"vw":235.012803},{"c":235.59,"h":235.95,"l":234.8,"n":166,"o":234.8,"t":"2026-01-23T05:00:00Z","v":5743,"vw":235.48787},{"c":237.15,"h":237.55,"l":236.46,"n":235,"o":236.46,"t":"2026-01-26T05:00:00Z","v":7378,"vw":237.175346},{"c":238.81,"h":238.9981,"l":238.31,"n":224,"o":238.31,"t":"2026-01-27T05:00:00Z","v":6114,"vw":238.801402},{"c":238.3,"h":239.435,"l":238.2349,"n":200,"o":239.02,"t":"2026-01-28T05:00:00Z","v":4597,"vw":238.703015},{"c":238.15,"h":238.2,"l":236.1426,"n":216,"o":237.3737,"t":"2026-01-29T05:00:00Z","v":5900,"vw":237.38848},{"c":235.96,"h":237.435,"l":235.81,"n":239,"o":237.435,"t":"2026-01-30T05:00:00Z","v":5032,"vw":236.339734},{"c":237.59,"h":237.8,"l":235.35,"n":326,"o":235.35,"t":"2026-02-02T05:00:00Z","v":9819,"vw":237.248686},{"c":235.7,"h":236.93,"l":234.36,"n":269,"o":236.93,"t":"2026-02-03T05:00:00Z","v":6976,"vw":235.917671},{"c":235.04,"h":236.7,"l":233.73,"n":225,"o":236.37,"t":"2026-02-04T05:00:00Z","v":8983,"vw":235.218504},{"c":232.1797,"h":233.7795,"l":231.9,"n":270,"o":232.89,"t":"2026-02-05T05:00:00Z","v":14081,"vw":232.944308},{"c":237.16,"h":237.56,"l":234.35,"n":379,"o":234.35,"t":"2026-02-06T05:00:00Z","v":8224,"vw":236.466765},{"c":239.39,"h":239.39,"l":237,"n":426,"o":237,"t":"2026-02-09T05:00:00Z","v":28439,"vw":239.078327},{"c":239.24,"h":240.1347,"l":239.24,"n":296,"o":239.7644,"t":"2026-02-10T05:00:00Z","v":4358,"vw":239.797856},{"c":239.24,"h":240.65,"l":238.73,"n":431,"o":240.46,"t":"2026-02-11T05:00:00Z","v":8498,"vw":239.389765},{"c":235.58,"h":239.5,"l":235.58,"n":594,"o":239.5,"t":"2026-02-12T05:00:00Z","v":6627,"vw":236.814772},{"c":236.32,"h":237.175,"l":234.875,"n":357,"o":235.99,"t":"2026-02-13T05:00:00Z","v":6777,"vw":236.21056},{"c":236.1202,"h":236.57,"l":233.76,"n":503,"o":234.99,"t":"2026-02-17T05:00:00Z","v":13098,"vw":234.998765},{"c":237.02,"h":238.275,"l":236.48,"n":459,"o":236.79,"t":"2026-02-18T05:00:00Z","v":7285,"vw":237.273953},{"c":237.02,"h":237.02,"l":235.92,"n":309,"o":236.4,"t":"2026-02-19T05:00:00Z","v":7128,"vw":236.391044},{"c":239.0112,"h":239.0112,"l":236.03,"n":319,"o":236.03,"t":"2026-02-20T05:00:00Z","v":12210,"vw":237.924799},{"c":236.66,"h":238.6,"l":236.5949,"n":268,"o":238.39,"t":"2026-02-23T05:00:00Z","v":5380,"vw":237.332943},{"c":238.34,"h":238.8399,"l":237.62,"n":217,"o":237.62,"t":"2026-02-24T05:00:00Z","v":3731,"vw":238.391719},{"c":240.53,"h":240.771,"l":239.61,"n":178,"o":239.61,"t":"2026-02-25T05:00:00Z","v":4716,"vw":240.506169},{"c":239.8,"h":240.64,"l":238.3645,"n":276,"o":240.64,"t":"2026-02-26T05:00:00Z","v":10004,"vw":239.240029},{"c":238.3,"h":238.5799,"l":237.5,"n":344,"o":237.69,"t":"2026-02-27T05:00:00Z","v":6991,"vw":238.089325},{"c":237.07,"h":237.71,"l":234.27,"n":346,"o":234.27,"t":"2026-03-02T05:00:00Z","v":9042,"vw":236.546838},{"c":232.4287,"h":232.74,"l":228.975,"n":340,"o":230.41,"t":"2026-03-03T05:00:00Z","v":7038,"vw":230.240617},{"c":235.02,"h":235.26,"l":233.22,"n":328,"o":233.22,"t":"2026-03-04T05:00:00Z","v":8532,"vw":234.256725},{"c":231.97,"h":234.36,"l":230.2076,"n":337,"o":233.9511,"t":"2026-03-05T05:00:00Z","v":5061,"vw":232.178025},{"c":229.38,"h":230.8117,"l":229.38,"n":324,"o":229.4108,"t":"2026-03-06T05:00:00Z","v":5691,"vw":229.786625},{"c":232.14,"h":232.14,"l":225.7076,"n":391,"o":227.19,"t":"2026-03-09T04:00:00Z","v":10743,"vw":228.049852},{"c":232.12,"h":233.56,"l":231.2869,"n":247,"o":232.28,"t":"2026-03-10T04:00:00Z","v":5654,"vw":232.846801},{"c":231.69,"h":232.01,"l":230.89,"n":180,"o":231.85,"t":"2026-03-11T04:00:00Z","v":10321,"vw":231.425598},{"c":226.89,"h":229.4,"l":226.8,"n":192,"o":229.4,"t":"2026-03-12T04:00:00Z","v":8260,"vw":227.887311},{"c":225.1322,"h":228.9,"l":225.1322,"n":193,"o":228.48,"t":"2026-03-13T04:00:00Z","v":4536,"vw":227.058567},{"c":228.2686,"h":228.96,"l":227.8802,"n":680,"o":228.03,"t":"2026-03-16T04:00:00Z","v":7007,"vw":228.571293},{"c":229.0571,"h":230.405,"l":228.9401,"n":498,"o":229.58,"t":"2026-03-17T04:00:00Z","v":8956,"vw":229.581965},{"c":225.48,"h":227.91,"l":225.02,"n":180,"o":227.81,"t":"2026-03-18T04:00:00Z","v":5237,"vw":226.721592},{"c":224.58,"h":225.37,"l":222.75,"n":252,"o":222.75,"t":"2026-03-19T04:00:00Z","v":14544,"vw":223.506529},{"c":219.74,"h":223.72,"l":219.71,"n":283,"o":223.72,"t":"2026-03-20T04:00:00Z","v":10659,"vw":221.468548},{"c":224.18,"h":226.02,"l":223.39,"n":337,"o":224.79,"t":"2026-03-23T04:00:00Z","v":81517,"vw":224.942721},{"c":222.75,"h":223.72,"l":222.32,"n":183,"o":222.565,"t":"2026-03-24T04:00:00Z","v":4513,"vw":222.841},{"c":224.69,"h":225.08,"l":224.19,"n":174,"o":225.08,"t":"2026-03-25T04:00:00Z","v":13183,"vw":224.670288},{"c":220.03,"h":222.82,"l":220.03,"n":242,"o":222.82,"t":"2026-03-26T04:00:00Z","v":10343,"vw":220.695104},{"c":216.47,"h":218.525,"l":216.47,"n":283,"o":218.525,"t":"2026-03-27T04:00:00Z","v":15823,"vw":217.116557},{"c":216.28,"h":218.57,"l":215.285,"n":276,"o":218.57,"t":"2026-03-30T04:00:00Z","v":14071,"vw":216.603275},{"c":222.8083,"h":222.8599,"l":218.35,"n":281,"o":218.84,"t":"2026-03-31T04:00:00Z","v":6996,"vw":219.911986},{"c":225.12,"h":226.05,"l":224.595,"n":344,"o":224.595,"t":"2026-04-01T04:00:00Z","v":6258,"vw":225.248725},{"c":224.35,"h":224.51,"l":223.73,"n":272,"o":224.055,"t":"2026-04-02T04:00:00Z","v":6503,"vw":224.137387},{"c":225.36,"h":225.81,"l":224.53,"n":229,"o":224.53,"t":"2026-04-06T04:00:00Z","v":8094,"vw":225.281584},{"c":225.43,"h":225.575,"l":222.31,"n":269,"o":224.84,"t":"2026-04-07T04:00:00Z","v":8156,"vw":224.113074},{"c":232.53,"h":233.54,"l":231.9401,"n":237,"o":233.54,"t":"2026-04-08T04:00:00Z","v":5923,"vw":232.554753},{"c":233.08,"h":233.708,"l":231.375,"n":216,"o":231.525,"t":"2026-04-09T04:00:00Z","v":4966,"vw":232.846413},{"c":233.18,"h":234.32,"l":232.84,"n":201,"o":234.14,"t":"2026-04-10T04:00:00Z","v":7078,"vw":233.237244},{"c":235.99,"h":235.99,"l":232.91,"n":249,"o":232.9155,"t":"2026-04-13T04:00:00Z","v":11383,"vw":234.732382},{"c":238.58,"h":239.07,"l":237.03,"n":232,"o":237.03,"t":"2026-04-14T04:00:00Z","v":5869,"vw":238.179983},{"c":240.45,"h":240.7,"l":239.2,"n":228,"o":239.2,"t":"2026-04-15T04:00:00Z","v":13743,"vw":240.32131},{"c":240.4,"h":241.11,"l":239.85,"n":220,"o":241.09,"t":"2026-04-16T04:00:00Z","v":15554,"vw":240.601788},{"c":244.24,"h":244.85,"l":243.7278,"n":269,"o":243.7814,"t":"2026-04-17T04:00:00Z","v":5105,"vw":244.379317},{"c":243.36,"h":243.77,"l":242.725,"n":239,"o":243.42,"t":"2026-04-20T04:00:00Z","v":7394,"vw":243.234528},{"c":240.64,"h":243.94,"l":240.15,"n":282,"o":243.33,"t":"2026-04-21T04:00:00Z","v":14021,"vw":241.498023},{"c":242.5,"h":242.66,"l":241.92,"n":132,"o":242.66,"t":"2026-04-22T04:00:00Z","v":3970,"vw":242.377115},{"c":241.36,"h":242.28,"l":240.355,"n":247,"o":242.04,"t":"2026-04-23T04:00:00Z","v":7889,"vw":241.243927},{"c":243.48,"h":243.48,"l":241.53,"n":150,"o":242.43,"t":"2026-04-24T04:00:00Z","v":3610,"vw":242.870446},{"c":243.45,"h":243.63,"l":242.92,"n":242,"o":243.58,"t":"2026-04-27T04:00:00Z","v":10062,"vw":243.419388},{"c":241.79,"h":242.49,"l":241.54,"n":177,"o":242.49,"t":"2026-04-28T04:00:00Z","v":7227,"vw":241.975818},{"c":241.26,"h":241.4792,"l":240.665,"n":177,"o":241.42,"t":"2026-04-29T04:00:00Z","v":7982,"vw":241.033291},{"c":244.6741,"h":244.715,"l":242.27,"n":187,"o":242.27,"t":"2026-04-30T04:00:00Z","v":4849,"vw":243.957904},{"c":244.66,"h":246.1755,"l":244.66,"n":249,"o":245.6,"t":"2026-05-01T04:00:00Z","v":9096,"vw":245.318692},{"c":243.74,"h":245.55,"l":242.9149,"n":233,"o":244.81,"t":"2026-05-04T04:00:00Z","v":7175,"vw":244.412546},{"c":245.75,"h":246.335,"l":245.59,"n":179,"o":245.59,"t":"2026-05-05T04:00:00Z","v":5166,"vw":245.799953},{"c":250.8325,"h":250.8325,"l":249.65,"n":228,"o":249.73,"t":"2026-05-06T04:00:00Z","v":3828,"vw":249.818774},{"c":248.5,"h":250.8613,"l":248.5,"n":304,"o":250.07,"t":"2026-05-07T04:00:00Z","v":6346,"vw":249.072272},{"c":250.82,"h":250.99,"l":250,"n":261,"o":250,"t":"2026-05-08T04:00:00Z","v":5906,"vw":250.644017},{"c":250.67,"h":251.42,"l":250.67,"n":257,"o":250.985,"t":"2026-05-11T04:00:00Z","v":4337,"vw":251.003813},{"c":249.7,"h":249.7,"l":247.85,"n":236,"o":249.43,"t":"2026-05-12T04:00:00Z","v":12478,"vw":249.313161},{"c":251.39,"h":251.48,"l":249.49,"n":173,"o":250.08,"t":"2026-05-13T04:00:00Z","v":3900,"vw":250.513522},{"c":252.22,"h":253,"l":251.7,"n":190,"o":251.7,"t":"2026-05-14T04:00:00Z","v":4129,"vw":252.28157},{"c":248.5342,"h":249.91,"l":248.27,"n":172,"o":248.27,"t":"2026-05-15T04:00:00Z","v":6290,"vw":249.07434},{"c":249.02,"h":249.85,"l":247.66,"n":232,"o":249.22,"t":"2026-05-18T04:00:00Z","v":5794,"vw":248.785587},{"c":247.06,"h":248.2617,"l":246.95,"n":201,"o":247.58,"t":"2026-05-19T04:00:00Z","v":29894,"vw":247.64118},{"c":250.4799,"h":250.4799,"l":247.49,"n":170,"o":247.49,"t":"2026-05-20T04:00:00Z","v":4366,"vw":249.713504},{"c":251.3183,"h":251.53,"l":249.12,"n":172,"o":249.12,"t":"2026-05-21T04:00:00Z","v":7556,"vw":250.260701},{"c":252.02,"h":252.63,"l":251.66,"n":391,"o":252.485,"t":"2026-05-22T04:00:00Z","v":4366,"vw":252.219425},{"c":254.35,"h":254.922,"l":253.68,"n":230,"o":253.96,"t":"2026-05-26T04:00:00Z","v":6838,"vw":254.149904},{"c":254.35,"h":254.8,"l":254.26,"n":159,"o":254.8,"t":"2026-05-27T04:00:00Z","v":2993,"vw":254.474605},{"c":254.96,"h":255.48,"l":252.92,"n":286,"o":252.95,"t":"2026-05-28T04:00:00Z","v":5529,"vw":254.888325},{"c":255.7812,"h":256.28,"l":255.62,"n":247,"o":255.98,"t":"2026-05-29T04:00:00Z","v":6649,"vw":255.940089},{"c":256.44,"h":256.925,"l":254.74,"n":263,"o":254.74,"t":"2026-06-01T04:00:00Z","v":9457,"vw":256.026551},{"c":257.83,"h":257.83,"l":256.36,"n":212,"o":256.36,"t":"2026-06-02T04:00:00Z","v":83420,"vw":257.501437},{"c":255.71,"h":256.33,"l":255.1801,"n":204,"o":255.68,"t":"2026-06-03T04:00:00Z","v":4503,"vw":255.789501},{"c":256.17,"h":256.791,"l":254.89,"n":213,"o":255.26,"t":"2026-06-04T04:00:00Z","v":7445,"vw":255.40364},{"c":248.6,"h":253.61,"l":248.03,"n":392,"o":253.61,"t":"2026-06-05T04:00:00Z","v":11579,"vw":251.844783},{"c":249.8545,"h":251.6,"l":249.8545,"n":374,"o":250.95,"t":"2026-06-08T04:00:00Z","v":6486,"vw":250.594102},{"c":249.6,"h":252.87,"l":245.62,"n":219,"o":252.265,"t":"2026-06-09T04:00:00Z","v":4593,"vw":249.679468},{"c":245.99,"h":250.05,"l":245.83,"n":183,"o":248.08,"t":"2026-06-10T04:00:00Z","v":7498,"vw":247.729691},{"c":251.08,"h":252.08,"l":247.26,"n":214,"o":248.24,"t":"2026-06-11T04:00:00Z","v":11853,"vw":248.472833},{"c":252.34,"h":253.155,"l":251.32,"n":231,"o":252.25,"t":"2026-06-12T04:00:00Z","v":6502,"vw":252.393863},{"c":254.73,"h":255.465,"l":254.56,"n":194,"o":254.915,"t":"2026-06-15T04:00:00Z","v":9982,"vw":254.937574},{"c":253.66,"h":255.61,"l":253.66,"n":186,"o":255.61,"t":"2026-06-16T04:00:00Z","v":4392,"vw":254.686865},{"c":251.92,"h":255.025,"l":251.13,"n":406,"o":254.94,"t":"2026-06-17T04:00:00Z","v":26591,"vw":252.246639},{"c":254.67,"h":255.02,"l":253.7,"n":353,"o":254.97,"t":"2026-06-18T04:00:00Z","v":8325,"vw":254.468718},{"c":254.62,"h":255.7999,"l":254.094,"n":334,"o":255.535,"t":"2026-06-22T04:00:00Z","v":7703,"vw":254.643758},{"c":248.87,"h":251.25,"l":248.87,"n":268,"o":249,"t":"2026-06-23T04:00:00Z","v":8144,"vw":250.044377},{"c":249.06,"h":250.49,"l":248.1124,"n":307,"o":249.16,"t":"2026-06-24T04:00:00Z","v":7283,"vw":249.392973},{"c":249.37,"h":251.29,"l":249.3224,"n":251,"o":251.29,"t":"2026-06-25T04:00:00Z","v":3731,"vw":249.67797},{"c":247.64,"h":249.73,"l":247.38,"n":375,"o":247.38,"t":"2026-06-26T04:00:00Z","v":6230,"vw":248.727859},{"c":251.18,"h":251.28,"l":248.68882,"n":330,"o":249.78,"t":"2026-06-29T04:00:00Z","v":7025,"vw":249.949293},{"c":252.97,"h":253.39,"l":251.8424,"n":223,"o":251.8424,"t":"2026-06-30T04:00:00Z","v":5612,"vw":252.9243},{"c":251.77,"h":252.75,"l":251.77,"n":268,"o":251.825,"t":"2026-07-01T04:00:00Z","v":6776,"vw":252.273972},{"c":251.49,"h":254.17,"l":250.5163,"n":267,"o":253.1,"t":"2026-07-02T04:00:00Z","v":5465,"vw":252.482102},{"c":254.38,"h":255.11,"l":253.46,"n":398,"o":253.46,"t":"2026-07-06T04:00:00Z","v":7823,"vw":254.597921},{"c":252.3,"h":254.94,"l":252.26,"n":180,"o":253.69,"t":"2026-07-07T04:00:00Z","v":4645,"vw":253.431959},{"c":251.7,"h":251.7,"l":249.9226,"n":224,"o":251.29,"t":"2026-07-08T04:00:00Z","v":3322,"vw":251.292288},{"c":253.5584,"h":254.26,"l":252.57,"n":176,"o":253.26,"t":"2026-07-09T04:00:00Z","v":5984,"vw":253.637135},{"c":254.5616,"h":254.78,"l":253.7,"n":269,"o":254.16,"t":"2026-07-10T04:00:00Z","v":4793,"vw":254.288625},{"c":251.5497,"h":253.13,"l":251.3911,"n":206,"o":253.0062,"t":"2026-07-13T04:00:00Z","v":5224,"vw":252.244872},{"c":252.89,"h":253.6299,"l":252.89,"n":208,"o":253.46,"t":"2026-07-14T04:00:00Z","v":4188,"vw":253.151829},{"c":254.14,"h":254.38,"l":252.71,"n":194,"o":254.2,"t":"2026-07-15T04:00:00Z","v":29832,"vw":254.034776},{"c":251.97,"h":253.1396,"l":251.915,"n":156,"o":253.1396,"t":"2026-07-16T04:00:00Z","v":2911,"vw":252.293574},{"c":249.85,"h":250.61,"l":249.3201,"n":223,"o":249.43,"t":"2026-07-17T04:00:00Z","v":7949,"vw":250.002138},{"c":249.1876,"h":250.71,"l":249.1876,"n":220,"o":250.4907,"t":"2026-07-20T04:00:00Z","v":6574,"vw":250.294431},{"c":252.23,"h":252.69,"l":250.765,"n":349,"o":251.63,"t":"2026-07-21T04:00:00Z","v":17700,"vw":252.127163},{"c":252.22,"h":252.52,"l":251.915,"n":141,"o":251.915,"t":"2026-07-22T04:00:00Z","v":2114,"vw":252.258765},{"c":248.79,"h":249.7,"l":248.4,"n":162,"o":249.7,"t":"2026-07-23T04:00:00Z","v":2221,"vw":249.018663},{"c":248.76,"h":250.62,"l":248.495,"n":166,"o":248.95,"t":"2026-07-24T04:00:00Z","v":2806,"vw":249.14164},{"c":249.66,"h":251.53,"l":248.42,"n":211,"o":251.53,"t":"2026-07-27T04:00:00Z","v":3756,"vw":249.986085},{"c":249.1986,"h":249.66,"l":247.51,"n":231,"o":248.39,"t":"2026-07-28T04:00:00Z","v":5570,"vw":248.568081},{"c":245.6807,"h":249.799,"l":245.6807,"n":305,"o":247.419,"t":"2026-07-29T04:00:00Z","v":4794,"vw":247.932951},{"c":251,"h":251,"l":248.35,"n":166,"o":248.35,"t":"2026-07-30T04:00:00Z","v":5459,"vw":250.102689},{"c":251.76,"h":251.88,"l":249.215,"n":204,"o":249.9435,"t":"2026-07-31T04:00:00Z","v":13515,"vw":251.62646},{"c":254.58,"h":254.58,"l":252.17,"n":226,"o":252.17,"t":"2026-08-03T04:00:00Z","v":12338,"vw":253.368472},{"c":258.88,"h":258.92,"l":256.15,"n":224,"o":256.15,"t":"2026-08-04T04:00:00Z","v":10985,"vw":256.646896},{"c":258.7293,"h":260.35,"l":258.61,"n":210,"o":260.35,"t":"2026-08-05T04:00:00Z","v":4341,"vw":258.927697},{"c":258.03,"h":259.21,"l":257.84,"n":181,"o":258.64,"t":"2026-08-06T04:00:00Z","v":4817,"vw":258.458044},{"c":259.59,"h":259.9599,"l":259.02,"n":281,"o":259.31,"t":"2026-08-07T04:00:00Z","v":3573,"vw":259.45606},{"c":258.81,"h":259.66,"l":258.75,"n":223,"o":258.97,"t":"2026-08-10T04:00:00Z","v":3585,"vw":259.191539},{"c":258.73,"h":260.01,"l":258.605,"n":310,"o":259.68,"t":"2026-08-11T04:00:00Z","v":7699,"vw":259.83996},{"c":260.36,"h":260.4999,"l":259.73,"n":155,"o":260.4999,"t":"2026-08-12T04:00:00Z","v":3499,"vw":260.213309},{"c":261.31,"h":261.86,"l":260.77,"n":149,"o":261.86,"t":"2026-08-13T04:00:00Z","v":3354,"vw":261.353864},{"c":260.68,"h":262.08,"l":260.5,"n":175,"o":262.08,"t":"2026-08-14T04:00:00Z","v":7353,"vw":261.059604},{"c":260.54,"h":261.45,"l":260.21,"n":177,"o":260.92,"t":"2026-08-17T04:00:00Z","v":3618,"vw":260.91232},{"c":257.72,"h":258.68,"l":257.47,"n":155,"o":258.68,"t":"2026-08-18T04:00:00Z","v":4559,"vw":258.037729},{"c":258.9,"h":259.02,"l":258.2273,"n":189,"o":259.02,"t":"2026-08-19T04:00:00Z","v":3649,"vw":258.718967},{"c":257.1959,"h":258.34,"l":257.19,"n":143,"o":257.73,"t":"2026-08-20T04:00:00Z","v":3337,"vw":257.678772},{"c":258.93,"h":259.31,"l":258.53,"n":173,"o":259,"t":"2026-08-21T04:00:00Z","v":4804,"vw":258.897241},{"c":257.85,"h":258.47,"l":257.2501,"n":240,"o":258.14,"t":"2026-08-24T04:00:00Z","v":6889,"vw":257.841863},{"c":259.77,"h":259.77,"l":258.83,"n":162,"o":259.43,"t":"2026-08-25T04:00:00Z","v":3854,"vw":259.231944},{"c":259.08,"h":259.9,"l":258.985,"n":143,"o":259.56,"t":"2026-08-26T04:00:00Z","v":3174,"vw":259.434286},{"c":260.87,"h":261.03,"l":259.9,"n":189,"o":259.9,"t":"2026-08-27T04:00:00Z","v":5869,"vw":260.212903},{"c":259.8793,"h":261.76,"l":259.4327,"n":159,"o":261.76,"t":"2026-08-28T04:00:00Z","v":4194,"vw":260.72033},{"c":259.23,"h":259.36,"l":258.75,"n":198,"o":258.8976,"t":"2026-08-31T04:00:00Z","v":4358,"vw":259.055731},{"c":257.07,"h":258.27,"l":256.2765,"n":257,"o":257.87,"t":"2026-09-01T04:00:00Z","v":45831,"vw":257.608636},{"c":258.31,"h":258.31,"l":257.15,"n":170,"o":257.25,"t":"2026-09-02T04:00:00Z","v":5889,"vw":257.595612},{"c":260.6418,"h":260.65,"l":259.226,"n":183,"o":259.2897,"t":"2026-09-03T04:00:00Z","v":3092,"vw":259.755019},{"c":260.31,"h":260.725,"l":259.84,"n":229,"o":260.725,"t":"2026-09-04T04:00:00Z","v":5489,"vw":260.246923},{"c":258.99,"h":260.379,"l":258.99,"n":254,"o":259.81,"t":"2026-09-08T04:00:00Z","v":5600,"vw":259.671096},{"c":257.24,"h":258.525,"l":257.14,"n":199,"o":257.97,"t":"2026-09-09T04:00:00Z","v":5054,"vw":257.856789},{"c":255.03,"h":256.15,"l":255.03,"n":202,"o":256.15,"t":"2026-09-10T04:00:00Z","v":2540,"vw":255.685677},{"c":257.96,"h":258.65,"l":257.38,"n":219,"o":258.4,"t":"2026-09-11T04:00:00Z","v":28909,"vw":258.216542},{"c":255.6225,"h":256.13,"l":254.795,"n":156,"o":254.89,"t":"2026-09-14T04:00:00Z","v":3449,"vw":255.587401},{"c":254.0936,"h":255.11,"l":253.88,"n":198,"o":255.11,"t":"2026-09-15T04:00:00Z","v":3463,"vw":254.435813},{"c":253.69,"h":255.6899,"l":253.69,"n":179,"o":255.09,"t":"2026-09-16T04:00:00Z","v":3104,"vw":255.033117},{"c":256.7768,"h":256.88,"l":256.085,"n":187,"o":256.315,"t":"2026-09-17T04:00:00Z","v":5040,"vw":256.649306},{"c":256.17,"h":256.405,"l":255.29,"n":211,"o":255.335,"t":"2026-09-18T04:00:00Z","v":4323,"vw":255.82809},{"c":260.38,"h":261.28,"l":258.3,"n":203,"o":258.3,"t":"2026-09-21T04:00:00Z","v":21692,"vw":258.876508},{"c":261.07,"h":261.299,"l":259.86,"n":224,"o":261.299,"t":"2026-09-22T04:00:00Z","v":5494,"vw":260.379687},{"c":257.6,"h":258.9412,"l":257.6,"n":171,"o":258.8,"t":"2026-09-23T04:00:00Z","v":6221,"vw":258.511577},{"c":258.02,"h":258.02,"l":256.315,"n":306,"o":256.8,"t":"2026-09-24T04:00:00Z","v":13736,"vw":257.493273},{"c":259.32,"h":259.32,"l":258.02,"n":227,"o":258.75,"t":"2026-09-25T04:00:00Z","v":5056,"vw":258.920977},{"c":257.76,"h":258.36,"l":256.64,"n":239,"o":258.25,"t":"2026-09-28T04:00:00Z","v":4996,"vw":257.90417},{"c":256.9262,"h":257.45,"l":256.22,"n":179,"o":257.45,"t":"2026-09-29T04:00:00Z","v":21115,"vw":257.23895},{"c":256.1437,"h":257.88,"l":256.1437,"n":160,"o":257.88,"t":"2026-09-30T04:00:00Z","v":2269,"vw":257.05481},{"c":255.64,"h":255.64,"l":253.74,"n":231,"o":255.35,"t":"2026-10-01T04:00:00Z","v":5175,"vw":255.165331},{"c":257.79,"h":258.37,"l":257.15,"n":408,"o":257.5,"t":"2026-10-02T04:00:00Z","v":5920,"vw":257.610892},{"c":259.93,"h":259.97,"l":257.6301,"n":355,"o":257.6301,"t":"2026-10-05T04:00:00Z","v":13243,"vw":259.511805},{"c":260.43,"h":261.14,"l":260.19,"n":270,"o":260.44,"t":"2026-10-06T04:00:00Z","v":117069,"vw":260.580626},{"c":259.15,"h":259.23,"l":257.935,"n":440,"o":258.33,"t":"2026-10-07T04:00:00Z","v":15967,"vw":258.832058},{"c":256.89,"h":257.76,"l":256.6501,"n":364,"o":257.76,"t":"2026-10-08T04:00:00Z","v":4244,"vw":257.270383},{"c":258.69,"h":259.07,"l":258.02,"n":236,"o":258.02,"t":"2026-10-09T04:00:00Z","v":3800,"vw":258.650882},{"c":258.3654,"h":259.019,"l":258.11,"n":181,"o":258.9,"t":"2026-10-12T04:00:00Z","v":3263,"vw":258.35107},{"c":258.53,"h":258.53,"l":257.6301,"n":144,"o":257.9037,"t":"2026-10-13T04:00:00Z","v":4302,"vw":258.107412},{"c":255.046,"h":256.53,"l":254.6202,"n":205,"o":256.449,"t":"2026-10-14T04:00:00Z","v":5108,"vw":255.455415},{"c":256.34,"h":256.34,"l":253.77,"n":215,"o":254.55,"t":"2026-10-15T04:00:00Z","v":5709,"vw":255.243292},{"c":253.67,"h":257.03,"l":253.21,"n":178,"o":257.03,"t":"2026-10-16T04:00:00Z","v":5708,"vw":255.082441},{"c":254.17,"h":254.6301,"l":254.08,"n":199,"o":254.49,"t":"2026-10-19T04:00:00Z","v":4229,"vw":254.324421},{"c":255.28,"h":256.149,"l":253.41,"n":150,"o":253.41,"t":"2026-10-20T04:00:00Z","v":3355,"vw":255.039613},{"c":256.27,"h":256.9999,"l":255.45,"n":136,"o":255.45,"t":"2026-10-21T04:00:00Z","v":3883,"vw":256.472991},{"c":252.83,"h":254.27,"l":252.48,"n":190,"o":254.095,"t":"2026-10-22T04:00:00Z","v":3647,"vw":252.973656}],"volatilityBars":[{"c":258.79,"h":258.79,"l":258.3,"n":12,"o":258.3,"t":"2026-09-21T13:30:00Z","v":18059,"vw":258.786143},{"c":258.9392,"h":258.9392,"l":258.5,"n":18,"o":258.51,"t":"2026-09-21T14:00:00Z","v":766,"vw":258.62347},{"c":259.23,"h":259.23,"l":259.23,"n":17,"o":259.23,"t":"2026-09-21T14:15:00Z","v":550,"vw":259.23},{"c":259.46,"h":259.46,"l":259.46,"n":4,"o":259.46,"t":"2026-09-21T14:45:00Z","v":150,"vw":259.46},{"c":260.591,"h":260.88,"l":260.591,"n":3,"o":260.88,"t":"2026-09-21T19:00:00Z","v":240,"vw":260.7355},{"c":261.28,"h":261.28,"l":260.7701,"n":6,"o":260.7701,"t":"2026-09-21T19:30:00Z","v":462,"vw":261.05845},{"c":260.38,"h":260.38,"l":260.38,"n":5,"o":260.38,"t":"2026-09-21T20:00:00Z","v":222,"vw":260.38},{"c":261.299,"h":261.299,"l":261.299,"n":6,"o":261.299,"t":"2026-09-22T14:00:00Z","v":502,"vw":261.299},{"c":260.33,"h":260.4,"l":260.33,"n":3,"o":260.4,"t":"2026-09-22T15:00:00Z","v":211,"vw":260.365},{"c":260.31,"h":260.39,"l":260.31,"n":3,"o":260.38,"t":"2026-09-22T15:15:00Z","v":300,"vw":260.36},{"c":259.8802,"h":260.1,"l":259.8802,"n":9,"o":260.1,"t":"2026-09-22T15:30:00Z","v":455,"vw":259.947107},{"c":260.1,"h":260.15,"l":259.86,"n":8,"o":259.87,"t":"2026-09-22T15:45:00Z","v":598,"vw":260.02674},{"c":259.96,"h":259.96,"l":259.86,"n":5,"o":259.95,"t":"2026-09-22T16:00:00Z","v":318,"vw":259.923333},{"c":259.95,"h":259.95,"l":259.95,"n":1,"o":259.95,"t":"2026-09-22T16:15:00Z","v":100,"vw":259.95},{"c":259.99,"h":260,"l":259.93,"n":3,"o":259.93,"t":"2026-09-22T16:30:00Z","v":300,"vw":259.973333},{"c":260.23,"h":260.23,"l":260.23,"n":1,"o":260.23,"t":"2026-09-22T16:45:00Z","v":100,"vw":260.23},{"c":260.83,"h":260.83,"l":260.83,"n":2,"o":260.83,"t":"2026-09-22T18:15:00Z","v":133,"vw":260.83},{"c":261.11,"h":261.11,"l":261.11,"n":1,"o":261.11,"t":"2026-09-22T19:15:00Z","v":100,"vw":261.11},{"c":260.97,"h":261.2,"l":260.97,"n":2,"o":261.2,"t":"2026-09-22T19:30:00Z","v":214,"vw":261.077477},{"c":261.07,"h":261.07,"l":261.07,"n":4,"o":261.07,"t":"2026-09-22T19:45:00Z","v":294,"vw":261.07},{"c":261.06,"h":261.08,"l":261.06,"n":7,"o":261.08,"t":"2026-09-23T09:15:00Z","v":1801,"vw":261.07},{"c":258.56,"h":258.9412,"l":258.56,"n":16,"o":258.8,"t":"2026-09-23T14:00:00Z","v":1534,"vw":258.784343},{"c":258.4,"h":258.4,"l":258.4,"n":1,"o":258.4,"t":"2026-09-23T14:30:00Z","v":133,"vw":258.4},{"c":258.2334,"h":258.2334,"l":258.2334,"n":1,"o":258.2334,"t":"2026-09-23T14:45:00Z","v":118,"vw":258.2334},{"c":258.5495,"h":258.7528,"l":258.5495,"n":3,"o":258.7528,"t":"2026-09-23T15:15:00Z","v":581,"vw":258.658861},{"c":258.6599,"h":258.6599,"l":258.6599,"n":1,"o":258.6599,"t":"2026-09-23T15:30:00Z","v":155,"vw":258.6599},{"c":257.775,"h":257.775,"l":257.775,"n":1,"o":257.775,"t":"2026-09-23T16:45:00Z","v":100,"vw":257.775},{"c":258.2353,"h":258.2353,"l":258.2353,"n":1,"o":258.2353,"t":"2026-09-23T18:15:00Z","v":256,"vw":258.2353},{"c":257.6,"h":257.6,"l":257.6,"n":4,"o":257.6,"t":"2026-09-23T20:00:00Z","v":317,"vw":257.6},{"c":256.8,"h":256.8,"l":256.8,"n":3,"o":256.8,"t":"2026-09-24T13:30:00Z","v":171,"vw":256.8},{"c":257.34,"h":257.34,"l":256.74,"n":9,"o":256.74,"t":"2026-09-24T14:00:00Z","v":259,"vw":257.061239},{"c":257.14,"h":257.14,"l":256.995,"n":6,"o":256.995,"t":"2026-09-24T14:30:00Z","v":452,"vw":257.046056},{"c":256.65,"h":256.88,"l":256.65,"n":7,"o":256.88,"t":"2026-09-24T14:45:00Z","v":354,"vw":256.808125},{"c":256.315,"h":256.315,"l":256.315,"n":4,"o":256.315,"t":"2026-09-24T16:00:00Z","v":206,"vw":256.315},{"c":257.6499,"h":257.6499,"l":257.6499,"n":4,"o":257.6499,"t":"2026-09-24T16:15:00Z","v":150,"vw":257.6499},{"c":257.465,"h":257.55,"l":257.28,"n":21,"o":257.55,"t":"2026-09-24T17:30:00Z","v":3334,"vw":257.477361},{"c":257.46,"h":257.55,"l":257.46,"n":19,"o":257.55,"t":"2026-09-24T17:45:00Z","v":2144,"vw":257.515489},{"c":257.5599,"h":257.58,"l":257.1451,"n":29,"o":257.55,"t":"2026-09-24T18:00:00Z","v":3764,"vw":257.512151},{"c":257.97,"h":257.97,"l":257.97,"n":1,"o":257.97,"t":"2026-09-24T18:30:00Z","v":100,"vw":257.97},{"c":257.7406,"h":257.91,"l":257.7406,"n":6,"o":257.91,"t":"2026-09-24T19:00:00Z","v":403,"vw":257.853533},{"c":258,"h":258,"l":258,"n":5,"o":258,"t":"2026-09-24T19:30:00Z","v":208,"vw":258},{"c":257.97,"h":257.97,"l":257.97,"n":15,"o":257.97,"t":"2026-09-24T19:45:00Z","v":315,"vw":257.97},{"c":258.02,"h":258.02,"l":258.02,"n":3,"o":258.02,"t":"2026-09-24T20:00:00Z","v":617,"vw":258.02},{"c":258.75,"h":258.75,"l":258.75,"n":5,"o":258.75,"t":"2026-09-25T13:30:00Z","v":210,"vw":258.75},{"c":258.835,"h":258.835,"l":258.835,"n":1,"o":258.835,"t":"2026-09-25T13:45:00Z","v":234,"vw":258.835},{"c":258.02,"h":258.305,"l":258.02,"n":8,"o":258.305,"t":"2026-09-25T14:30:00Z","v":526,"vw":258.126958},{"c":258.4,"h":258.4,"l":258.4,"n":8,"o":258.4,"t":"2026-09-25T15:00:00Z","v":169,"vw":258.4},{"c":259.1599,"h":259.1599,"l":259.1599,"n":1,"o":259.1599,"t":"2026-09-25T15:45:00Z","v":267,"vw":259.1599},{"c":259.25,"h":259.25,"l":259.25,"n":3,"o":259.25,"t":"2026-09-25T16:30:00Z","v":257,"vw":259.25},{"c":259.0808,"h":259.0808,"l":258.98,"n":7,"o":258.98,"t":"2026-09-25T17:00:00Z","v":1420,"vw":259.015761},{"c":259.245,"h":259.245,"l":259.245,"n":1,"o":259.245,"t":"2026-09-25T18:00:00Z","v":281,"vw":259.245},{"c":259.32,"h":259.32,"l":259.32,"n":3,"o":259.32,"t":"2026-09-25T20:00:00Z","v":275,"vw":259.32},{"c":258.25,"h":258.25,"l":258.25,"n":8,"o":258.25,"t":"2026-09-28T13:30:00Z","v":236,"vw":258.25},{"c":257.955,"h":258.2299,"l":257.955,"n":11,"o":258.2299,"t":"2026-09-28T14:00:00Z","v":483,"vw":258.149754},{"c":257.87,"h":258.149,"l":257.87,"n":7,"o":258.149,"t":"2026-09-28T14:15:00Z","v":666,"vw":257.998457},{"c":256.64,"h":256.64,"l":256.64,"n":1,"o":256.64,"t":"2026-09-28T14:45:00Z","v":200,"vw":256.64},{"c":257.0929,"h":257.0929,"l":257.0929,"n":3,"o":257.0929,"t":"2026-09-28T15:30:00Z","v":252,"vw":257.0929},{"c":258.36,"h":258.36,"l":258.36,"n":1,"o":258.36,"t":"2026-09-28T17:30:00Z","v":777,"vw":258.36},{"c":257.52,"h":257.52,"l":257.52,"n":2,"o":257.52,"t":"2026-09-28T19:15:00Z","v":127,"vw":257.52},{"c":257.83,"h":257.83,"l":257.83,"n":3,"o":257.83,"t":"2026-09-28T19:45:00Z","v":305,"vw":257.83},{"c":257.76,"h":257.76,"l":257.76,"n":3,"o":257.76,"t":"2026-09-28T20:00:00Z","v":261,"vw":257.76},{"c":257.3,"h":257.45,"l":257.3,"n":6,"o":257.45,"t":"2026-09-29T13:30:00Z","v":17222,"vw":257.302736},{"c":257,"h":257,"l":257,"n":9,"o":257,"t":"2026-09-29T14:00:00Z","v":501,"vw":257},{"c":257.315,"h":257.315,"l":257.315,"n":3,"o":257.315,"t":"2026-09-29T14:15:00Z","v":257,"vw":257.315},{"c":256.22,"h":256.22,"l":256.22,"n":3,"o":256.22,"t":"2026-09-29T15:15:00Z","v":130,"vw":256.22},{"c":256.5399,"h":256.5399,"l":256.5399,"n":1,"o":256.5399,"t":"2026-09-29T16:45:00Z","v":400,"vw":256.5399},{"c":256.502,"h":256.819,"l":256.502,"n":6,"o":256.555,"t":"2026-09-29T18:00:00Z","v":900,"vw":256.693573},{"c":256.7651,"h":256.7651,"l":256.7651,"n":1,"o":256.7651,"t":"2026-09-29T18:15:00Z","v":111,"vw":256.7651},{"c":256.855,"h":256.855,"l":256.855,"n":3,"o":256.855,"t":"2026-09-29T19:45:00Z","v":187,"vw":256.855},{"c":257.88,"h":257.88,"l":257.88,"n":3,"o":257.88,"t":"2026-09-30T14:30:00Z","v":222,"vw":257.88},{"c":257.8,"h":257.8,"l":257.8,"n":2,"o":257.8,"t":"2026-09-30T16:00:00Z","v":154,"vw":257.8},{"c":256.65,"h":256.65,"l":256.65,"n":8,"o":256.65,"t":"2026-09-30T18:30:00Z","v":806,"vw":256.65},{"c":255.35,"h":255.35,"l":255.35,"n":3,"o":255.35,"t":"2026-10-01T13:30:00Z","v":2008,"vw":255.35},{"c":254.7,"h":254.7,"l":254.7,"n":11,"o":254.7,"t":"2026-10-01T14:00:00Z","v":131,"vw":254.7},{"c":253.74,"h":253.74,"l":253.74,"n":5,"o":253.74,"t":"2026-10-01T15:30:00Z","v":136,"vw":253.74},{"c":254.19,"h":254.4321,"l":254.19,"n":5,"o":254.4321,"t":"2026-10-01T15:45:00Z","v":363,"vw":254.301954},{"c":254.98,"h":254.98,"l":254.98,"n":4,"o":254.98,"t":"2026-10-01T16:45:00Z","v":128,"vw":254.98},{"c":255.15,"h":255.15,"l":255.15,"n":3,"o":255.15,"t":"2026-10-01T19:00:00Z","v":712,"vw":255.15},{"c":255.35,"h":255.35,"l":255.35,"n":1,"o":255.35,"t":"2026-10-01T19:15:00Z","v":197,"vw":255.35},{"c":255.1,"h":255.4957,"l":255.1,"n":9,"o":255.49,"t":"2026-10-01T19:45:00Z","v":510,"vw":255.29966},{"c":255.64,"h":255.64,"l":255.64,"n":4,"o":255.64,"t":"2026-10-01T20:00:00Z","v":204,"vw":255.64},{"c":257.5,"h":257.5,"l":257.5,"n":5,"o":257.5,"t":"2026-10-02T13:30:00Z","v":283,"vw":257.5},{"c":258.055,"h":258.055,"l":257.28,"n":20,"o":257.28,"t":"2026-10-02T14:00:00Z","v":1392,"vw":257.467049},{"c":257.9,"h":258.37,"l":257.9,"n":13,"o":258.37,"t":"2026-10-02T14:30:00Z","v":409,"vw":258.089843},{"c":258.35,"h":258.35,"l":258.35,"n":7,"o":258.35,"t":"2026-10-02T14:45:00Z","v":196,"vw":258.35},{"c":257.795,"h":257.795,"l":257.795,"n":4,"o":257.795,"t":"2026-10-02T15:00:00Z","v":119,"vw":257.795},{"c":257.15,"h":257.15,"l":257.15,"n":1,"o":257.15,"t":"2026-10-02T19:15:00Z","v":100,"vw":257.15},{"c":257.575,"h":257.575,"l":257.495,"n":15,"o":257.495,"t":"2026-10-02T19:30:00Z","v":347,"vw":257.535719},{"c":257.22,"h":257.465,"l":257.22,"n":6,"o":257.465,"t":"2026-10-02T19:45:00Z","v":260,"vw":257.357544},{"c":257.79,"h":257.79,"l":257.79,"n":5,"o":257.79,"t":"2026-10-02T20:00:00Z","v":581,"vw":257.79},{"c":258.31,"h":258.48,"l":257.6301,"n":24,"o":257.6301,"t":"2026-10-05T14:00:00Z","v":1167,"vw":258.181558},{"c":258.92,"h":258.92,"l":258.67,"n":16,"o":258.67,"t":"2026-10-05T14:15:00Z","v":606,"vw":258.811419},{"c":258.59,"h":258.59,"l":258.59,"n":7,"o":258.59,"t":"2026-10-05T14:30:00Z","v":442,"vw":258.59},{"c":258.78,"h":258.78,"l":258.78,"n":1,"o":258.78,"t":"2026-10-05T15:00:00Z","v":100,"vw":258.78},{"c":258.84,"h":258.84,"l":258.84,"n":2,"o":258.84,"t":"2026-10-05T15:30:00Z","v":104,"vw":258.84},{"c":258.98,"h":259.155,"l":258.98,"n":5,"o":259.155,"t":"2026-10-05T17:30:00Z","v":579,"vw":259.12},{"c":259.445,"h":259.445,"l":259.445,"n":1,"o":259.445,"t":"2026-10-05T18:15:00Z","v":200,"vw":259.445},{"c":259.505,"h":259.505,"l":259.505,"n":3,"o":259.505,"t":"2026-10-05T18:30:00Z","v":172,"vw":259.505},{"c":259.505,"h":259.505,"l":259.505,"n":4,"o":259.505,"t":"2026-10-05T18:45:00Z","v":525,"vw":259.505},{"c":259.815,"h":259.815,"l":259.815,"n":1,"o":259.815,"t":"2026-10-05T19:15:00Z","v":220,"vw":259.815},{"c":259.725,"h":259.97,"l":259.725,"n":5,"o":259.97,"t":"2026-10-05T19:30:00Z","v":442,"vw":259.90875},{"c":259.4,"h":259.71,"l":259.4,"n":31,"o":259.48,"t":"2026-10-05T19:45:00Z","v":2535,"vw":259.528382},{"c":259.93,"h":259.93,"l":259.93,"n":3,"o":259.93,"t":"2026-10-05T20:00:00Z","v":4410,"vw":259.93},{"c":259.94,"h":259.94,"l":259.94,"n":1,"o":259.94,"t":"2026-10-06T11:00:00Z","v":198,"vw":259.94},{"c":260.44,"h":260.44,"l":260.44,"n":7,"o":260.44,"t":"2026-10-06T13:30:00Z","v":152,"vw":260.44},{"c":260.6954,"h":260.6954,"l":260.6954,"n":2,"o":260.6954,"t":"2026-10-06T13:45:00Z","v":101,"vw":260.6954},{"c":261.14,"h":261.14,"l":260.5751,"n":15,"o":260.5751,"t":"2026-10-06T14:00:00Z","v":542,"vw":260.989424},{"c":260.93,"h":260.93,"l":260.93,"n":4,"o":260.93,"t":"2026-10-06T14:15:00Z","v":142,"vw":260.93},{"c":260.46,"h":260.46,"l":260.46,"n":2,"o":260.46,"t":"2026-10-06T14:45:00Z","v":166,"vw":260.46},{"c":260.95,"h":260.95,"l":260.95,"n":4,"o":260.95,"t":"2026-10-06T18:30:00Z","v":272,"vw":260.95},{"c":260.81,"h":260.81,"l":260.81,"n":1,"o":260.81,"t":"2026-10-06T19:00:00Z","v":194,"vw":260.81},{"c":260.4801,"h":260.4801,"l":260.4801,"n":1,"o":260.4801,"t":"2026-10-06T19:15:00Z","v":166,"vw":260.4801},{"c":260.455,"h":260.49,"l":260.19,"n":10,"o":260.49,"t":"2026-10-06T19:45:00Z","v":519,"vw":260.33125},{"c":260.43,"h":260.43,"l":260.43,"n":4,"o":260.43,"t":"2026-10-06T20:00:00Z","v":1204,"vw":260.43},{"c":258.03,"h":258.44,"l":257.96,"n":12,"o":258.33,"t":"2026-10-07T13:30:00Z","v":814,"vw":258.274109},{"c":258.02,"h":258.07,"l":258.02,"n":7,"o":258.07,"t":"2026-10-07T13:45:00Z","v":218,"vw":258.045},{"c":257.935,"h":257.935,"l":257.935,"n":5,"o":257.935,"t":"2026-10-07T14:00:00Z","v":253,"vw":257.935},{"c":258.07,"h":258.07,"l":258.07,"n":7,"o":258.07,"t":"2026-10-07T14:45:00Z","v":110,"vw":258.07},{"c":258.22,"h":258.22,"l":258.22,"n":2,"o":258.22,"t":"2026-10-07T15:00:00Z","v":117,"vw":258.22},{"c":258.18,"h":258.37,"l":258.18,"n":6,"o":258.37,"t":"2026-10-07T15:30:00Z","v":244,"vw":258.259167},{"c":258.35,"h":258.73,"l":258.35,"n":6,"o":258.73,"t":"2026-10-07T15:45:00Z","v":409,"vw":258.466208},{"c":258.94,"h":258.94,"l":258.94,"n":3,"o":258.94,"t":"2026-10-07T16:15:00Z","v":392,"vw":258.94},{"c":258.798,"h":258.798,"l":258.798,"n":3,"o":258.798,"t":"2026-10-07T16:45:00Z","v":527,"vw":258.798},{"c":259.23,"h":259.23,"l":259.23,"n":1,"o":259.23,"t":"2026-10-07T17:15:00Z","v":100,"vw":259.23},{"c":259.07,"h":259.07,"l":259.07,"n":2,"o":259.07,"t":"2026-10-07T17:45:00Z","v":101,"vw":259.07},{"c":259.16,"h":259.16,"l":259.16,"n":1,"o":259.16,"t":"2026-10-07T18:00:00Z","v":100,"vw":259.16},{"c":259.19,"h":259.19,"l":259.12,"n":6,"o":259.12,"t":"2026-10-07T18:15:00Z","v":225,"vw":259.155},{"c":259.15,"h":259.15,"l":259.15,"n":1,"o":259.15,"t":"2026-10-07T18:30:00Z","v":100,"vw":259.15},{"c":259.21,"h":259.21,"l":259.21,"n":4,"o":259.21,"t":"2026-10-07T18:45:00Z","v":115,"vw":259.21},{"c":258.855,"h":258.855,"l":258.855,"n":2,"o":258.855,"t":"2026-10-07T19:00:00Z","v":409,"vw":258.855},{"c":259.06,"h":259.06,"l":258.845,"n":5,"o":259.03,"t":"2026-10-07T19:15:00Z","v":419,"vw":258.969224},{"c":259.1,"h":259.1,"l":259.01,"n":12,"o":259.07,"t":"2026-10-07T19:30:00Z","v":529,"vw":259.054},{"c":259.14,"h":259.16,"l":258.98,"n":54,"o":259.06,"t":"2026-10-07T19:45:00Z","v":2298,"vw":259.110556},{"c":259.15,"h":259.15,"l":259.15,"n":4,"o":259.15,"t":"2026-10-07T20:00:00Z","v":797,"vw":259.15},{"c":257.76,"h":257.76,"l":257.76,"n":5,"o":257.76,"t":"2026-10-08T13:30:00Z","v":223,"vw":257.76},{"c":257.7321,"h":257.7321,"l":257.7321,"n":7,"o":257.7321,"t":"2026-10-08T14:45:00Z","v":851,"vw":257.7321},{"c":257.28,"h":257.28,"l":257.28,"n":1,"o":257.28,"t":"2026-10-08T16:30:00Z","v":365,"vw":257.28},{"c":256.93,"h":256.93,"l":256.93,"n":3,"o":256.93,"t":"2026-10-08T16:45:00Z","v":340,"vw":256.93},{"c":256.6501,"h":256.865,"l":256.6501,"n":3,"o":256.865,"t":"2026-10-08T19:15:00Z","v":388,"vw":256.756713},{"c":256.89,"h":256.89,"l":256.89,"n":4,"o":256.89,"t":"2026-10-08T20:00:00Z","v":383,"vw":256.89},{"c":258.02,"h":258.02,"l":258.02,"n":1,"o":258.02,"t":"2026-10-09T13:30:00Z","v":330,"vw":258.02},{"c":258.3,"h":258.3,"l":258.3,"n":1,"o":258.3,"t":"2026-10-09T15:30:00Z","v":221,"vw":258.3},{"c":258.92,"h":258.92,"l":258.92,"n":1,"o":258.92,"t":"2026-10-09T17:30:00Z","v":152,"vw":258.92},{"c":258.57,"h":259,"l":258.57,"n":4,"o":259,"t":"2026-10-09T18:30:00Z","v":427,"vw":258.867772},{"c":258.945,"h":258.945,"l":258.945,"n":2,"o":258.945,"t":"2026-10-09T18:45:00Z","v":261,"vw":258.945},{"c":258.71,"h":258.71,"l":258.71,"n":3,"o":258.71,"t":"2026-10-09T19:30:00Z","v":238,"vw":258.71},{"c":259.07,"h":259.07,"l":259.07,"n":19,"o":259.07,"t":"2026-10-09T19:45:00Z","v":489,"vw":259.07},{"c":258.69,"h":258.69,"l":258.69,"n":4,"o":258.69,"t":"2026-10-09T20:00:00Z","v":507,"vw":258.69},{"c":258.9,"h":258.9,"l":258.9,"n":10,"o":258.9,"t":"2026-10-12T13:30:00Z","v":235,"vw":258.9},{"c":258.54,"h":259.019,"l":258.53,"n":4,"o":258.53,"t":"2026-10-12T14:00:00Z","v":568,"vw":258.624344},{"c":258.2001,"h":258.2001,"l":258.2001,"n":3,"o":258.2001,"t":"2026-10-12T15:15:00Z","v":103,"vw":258.2001},{"c":258.1151,"h":258.1151,"l":258.11,"n":4,"o":258.11,"t":"2026-10-12T18:00:00Z","v":1094,"vw":258.11255},{"c":258.34,"h":258.43,"l":257.9037,"n":12,"o":257.9037,"t":"2026-10-13T14:00:00Z","v":676,"vw":258.267195},{"c":257.6301,"h":257.6301,"l":257.6301,"n":2,"o":257.6301,"t":"2026-10-13T15:00:00Z","v":907,"vw":257.6301},{"c":258.2299,"h":258.23,"l":258.2,"n":5,"o":258.2,"t":"2026-10-13T15:15:00Z","v":874,"vw":258.215634},{"c":258.32,"h":258.32,"l":258.32,"n":1,"o":258.32,"t":"2026-10-13T16:45:00Z","v":100,"vw":258.32},{"c":258.1301,"h":258.23,"l":258.1301,"n":2,"o":258.23,"t":"2026-10-13T17:15:00Z","v":207,"vw":258.178361},{"c":258.53,"h":258.53,"l":258.34,"n":8,"o":258.34,"t":"2026-10-13T19:45:00Z","v":664,"vw":258.42689},{"c":256.53,"h":256.53,"l":256.449,"n":11,"o":256.449,"t":"2026-10-14T14:00:00Z","v":518,"vw":256.493402},{"c":256.125,"h":256.38,"l":256.125,"n":3,"o":256.38,"t":"2026-10-14T14:15:00Z","v":441,"vw":256.2185},{"c":255.67,"h":255.67,"l":255.67,"n":4,"o":255.67,"t":"2026-10-14T15:30:00Z","v":136,"vw":255.67},{"c":255.2849,"h":255.29,"l":255.2849,"n":4,"o":255.29,"t":"2026-10-14T17:15:00Z","v":1466,"vw":255.28745},{"c":255.1453,"h":255.15,"l":255.1453,"n":4,"o":255.15,"t":"2026-10-14T18:15:00Z","v":360,"vw":255.14765},{"c":254.775,"h":254.775,"l":254.775,"n":1,"o":254.775,"t":"2026-10-14T18:30:00Z","v":158,"vw":254.775},{"c":255.055,"h":255.055,"l":254.6202,"n":3,"o":254.6202,"t":"2026-10-14T19:15:00Z","v":421,"vw":254.876399},{"c":254.35,"h":254.35,"l":254.35,"n":2,"o":254.35,"t":"2026-10-15T13:15:00Z","v":109,"vw":254.35},{"c":254.55,"h":254.55,"l":254.55,"n":3,"o":254.55,"t":"2026-10-15T13:30:00Z","v":1085,"vw":254.55},{"c":254.62,"h":254.62,"l":253.77,"n":14,"o":253.77,"t":"2026-10-15T14:00:00Z","v":512,"vw":254.197727},{"c":255.4005,"h":255.4005,"l":255.4005,"n":4,"o":255.4005,"t":"2026-10-15T15:15:00Z","v":176,"vw":255.4005},{"c":255.2042,"h":255.2042,"l":255.2042,"n":4,"o":255.2042,"t":"2026-10-15T15:30:00Z","v":349,"vw":255.2042},{"c":255.515,"h":255.515,"l":255.345,"n":2,"o":255.345,"t":"2026-10-15T17:30:00Z","v":783,"vw":255.429891},{"c":255.775,"h":255.775,"l":255.775,"n":2,"o":255.775,"t":"2026-10-15T18:00:00Z","v":108,"vw":255.775},{"c":256.315,"h":256.315,"l":256.315,"n":1,"o":256.315,"t":"2026-10-15T19:15:00Z","v":100,"vw":256.315},{"c":256.2,"h":256.2,"l":256.2,"n":3,"o":256.2,"t":"2026-10-15T19:30:00Z","v":202,"vw":256.2},{"c":256.08,"h":256.08,"l":256.08,"n":29,"o":256.08,"t":"2026-10-15T19:45:00Z","v":781,"vw":256.08},{"c":256.34,"h":256.34,"l":256.34,"n":3,"o":256.34,"t":"2026-10-15T20:00:00Z","v":458,"vw":256.34},{"c":257.03,"h":257.03,"l":257.03,"n":3,"o":257.03,"t":"2026-10-16T13:30:00Z","v":151,"vw":257.03},{"c":256.4,"h":256.4,"l":256.4,"n":1,"o":256.4,"t":"2026-10-16T13:45:00Z","v":250,"vw":256.4},{"c":256.21,"h":256.22,"l":255.8037,"n":20,"o":256.2,"t":"2026-10-16T14:00:00Z","v":1320,"vw":256.078555},{"c":255.89,"h":255.89,"l":255.89,"n":1,"o":255.89,"t":"2026-10-16T14:15:00Z","v":153,"vw":255.89},{"c":255.901,"h":255.901,"l":255.901,"n":5,"o":255.901,"t":"2026-10-16T14:30:00Z","v":125,"vw":255.901},{"c":255.8799,"h":255.8799,"l":255.8799,"n":1,"o":255.8799,"t":"2026-10-16T15:15:00Z","v":123,"vw":255.8799},{"c":254.49,"h":254.53,"l":254.469,"n":4,"o":254.53,"t":"2026-10-16T16:45:00Z","v":1369,"vw":254.491462},{"c":253.49,"h":253.49,"l":253.49,"n":3,"o":253.49,"t":"2026-10-16T18:15:00Z","v":342,"vw":253.49},{"c":253.21,"h":253.21,"l":253.21,"n":3,"o":253.21,"t":"2026-10-16T18:45:00Z","v":146,"vw":253.21},{"c":253.335,"h":253.335,"l":253.335,"n":1,"o":253.335,"t":"2026-10-16T19:00:00Z","v":125,"vw":253.335},{"c":253.67,"h":253.67,"l":253.67,"n":2,"o":253.67,"t":"2026-10-16T19:45:00Z","v":101,"vw":253.67},{"c":253.67,"h":253.67,"l":253.67,"n":2,"o":253.67,"t":"2026-10-16T20:00:00Z","v":207,"vw":253.67},{"c":254.4,"h":254.52,"l":254.08,"n":25,"o":254.49,"t":"2026-10-19T14:00:00Z","v":2006,"vw":254.324178},{"c":254.6301,"h":254.6301,"l":254.6301,"n":7,"o":254.6301,"t":"2026-10-19T14:15:00Z","v":152,"vw":254.6301},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-19T18:15:00Z","v":170,"vw":254.2},{"c":254.2275,"h":254.2275,"l":254.2275,"n":2,"o":254.2275,"t":"2026-10-19T18:45:00Z","v":202,"vw":254.2275},{"c":254.545,"h":254.545,"l":254.545,"n":3,"o":254.545,"t":"2026-10-19T19:15:00Z","v":210,"vw":254.545},{"c":254.17,"h":254.17,"l":254.17,"n":3,"o":254.17,"t":"2026-10-19T20:00:00Z","v":257,"vw":254.17},{"c":253.41,"h":253.41,"l":253.41,"n":1,"o":253.41,"t":"2026-10-20T13:30:00Z","v":233,"vw":253.41},{"c":254.8223,"h":254.93,"l":254.1,"n":22,"o":254.1,"t":"2026-10-20T14:00:00Z","v":701,"vw":254.581896},{"c":255.77,"h":256.149,"l":255.77,"n":3,"o":256.149,"t":"2026-10-20T14:30:00Z","v":360,"vw":256.043134},{"c":255.645,"h":255.645,"l":255.645,"n":2,"o":255.645,"t":"2026-10-20T15:00:00Z","v":105,"vw":255.645},{"c":255.345,"h":255.43,"l":255.345,"n":4,"o":255.43,"t":"2026-10-20T18:15:00Z","v":272,"vw":255.3875},{"c":254.835,"h":254.835,"l":254.835,"n":2,"o":254.835,"t":"2026-10-20T19:15:00Z","v":125,"vw":254.835},{"c":255.08,"h":255.08,"l":255.08,"n":5,"o":255.08,"t":"2026-10-20T19:45:00Z","v":107,"vw":255.08},{"c":255.28,"h":255.28,"l":255.28,"n":2,"o":255.28,"t":"2026-10-20T20:00:00Z","v":468,"vw":255.28},{"c":255.48,"h":255.48,"l":255.45,"n":9,"o":255.45,"t":"2026-10-21T14:00:00Z","v":648,"vw":255.470359},{"c":256.5658,"h":256.5658,"l":256.5658,"n":2,"o":256.5658,"t":"2026-10-21T15:45:00Z","v":321,"vw":256.5658},{"c":256.66,"h":256.66,"l":256.66,"n":1,"o":256.66,"t":"2026-10-21T16:30:00Z","v":683,"vw":256.66},{"c":256.47,"h":256.9999,"l":256.47,"n":3,"o":256.9999,"t":"2026-10-21T17:15:00Z","v":209,"vw":256.72476},{"c":256.87,"h":256.87,"l":256.87,"n":2,"o":256.87,"t":"2026-10-21T17:30:00Z","v":779,"vw":256.87},{"c":256.5321,"h":256.5321,"l":256.5321,"n":1,"o":256.5321,"t":"2026-10-21T18:00:00Z","v":129,"vw":256.5321},{"c":256.785,"h":256.785,"l":256.785,"n":1,"o":256.785,"t":"2026-10-21T18:30:00Z","v":234,"vw":256.785},{"c":255.78,"h":255.78,"l":255.78,"n":1,"o":255.78,"t":"2026-10-21T19:00:00Z","v":100,"vw":255.78},{"c":256.27,"h":256.27,"l":256.27,"n":1,"o":256.27,"t":"2026-10-21T20:00:00Z","v":109,"vw":256.27},{"c":253.9653,"h":254.27,"l":253.9653,"n":9,"o":254.095,"t":"2026-10-22T14:00:00Z","v":642,"vw":254.143499},{"c":252.64,"h":252.64,"l":252.48,"n":12,"o":252.48,"t":"2026-10-22T14:30:00Z","v":1692,"vw":252.542185},{"c":253.125,"h":253.125,"l":253.125,"n":2,"o":253.125,"t":"2026-10-22T16:30:00Z","v":107,"vw":253.125},{"c":252.83,"h":252.83,"l":252.83,"n":4,"o":252.83,"t":"2026-10-22T20:00:00Z","v":156,"vw":252.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0042807456930312,"strike":268.53596271534843,"iv":0.18748832474325833,"gamma":0.01767316061640919,"theta":-0.05777110950346474,"vega":0.16575661195290786,"rho":0.026310265386881027,"breakevenPct":6.60928033106889},{"delta":0.2,"premium":1.1797171375381894,"strike":263.6037714994908,"iv":0.15330523496654933,"gamma":0.025884941681379614,"theta":-0.057849831338153156,"vega":0.1977724224148141,"rho":0.03480304536045827,"breakevenPct":4.7278758996278025},{"delta":0.25,"premium":1.4014266269262798,"strike":260.6476449743163,"iv":0.1352451469909926,"gamma":0.03313873394393499,"theta":-0.05991847476306183,"vega":0.2255484029111287,"rho":0.04341424339912668,"breakevenPct":3.6463519365749804},{"delta":0.3,"premium":1.7659963746492144,"strike":258.94667875116926,"iv":0.1302164879454567,"gamma":0.036681228340065396,"theta":-0.06305308585413587,"vega":0.24218089716110597,"rho":0.05274569915094876,"breakevenPct":3.117776816761648},{"delta":0.35,"premium":2.1706455972571383,"strike":257.59784800914287,"iv":0.1288437989688823,"gamma":0.03918251735576417,"theta":-0.06648675439339223,"vega":0.25568708405068014,"rho":0.06227922335246803,"breakevenPct":2.744331608748956},{"delta":0.4,"premium":2.575294819865063,"strike":256.24901726711647,"iv":0.1274711099923079,"gamma":0.04168380637146294,"theta":-0.06992042293264861,"vega":0.26919327094025436,"rho":0.07181274755398731,"breakevenPct":2.3708864007362638},{"delta":0.45,"premium":3.0196816976127328,"strike":254.90185676392574,"iv":0.12682811671087535,"gamma":0.043789973474801056,"theta":-0.0734238726790451,"vega":0.281429124668435,"rho":0.08136137271774618,"breakevenPct":2.013818954055467},{"delta":0.5,"premium":3.96132625994695,"strike":253.57559681697612,"iv":0.1353161803713528,"gamma":0.04095177718832891,"theta":-0.07780053050397878,"vega":0.2777686472148541,"rho":0.0910989639765575,"breakevenPct":1.8616948451224364},{"delta":0.55,"premium":4.902970822281167,"strike":252.24933687002653,"iv":0.14380424403183026,"gamma":0.038113580901856764,"theta":-0.08217718832891246,"vega":0.2741081697612732,"rho":0.10083655523536884,"breakevenPct":1.7095707361894055},{"delta":0.6,"premium":5.844615384615384,"strike":250.92307692307693,"iv":0.1522923076923077,"gamma":0.03527538461538462,"theta":-0.08655384615384615,"vega":0.27044769230769233,"rho":0.11057414649418015,"breakevenPct":1.557446627256375},{"delta":0.65,"premium":6.877119228118539,"strike":249.4762232942798,"iv":0.15878662991040662,"gamma":0.0324724328049621,"theta":-0.08856292212267401,"vega":0.26194989662301865,"rho":0.12024142959666123,"breakevenPct":1.3935618883828393},{"delta":0.7,"premium":8.117643004824258,"strike":247.75327360441077,"iv":0.16071633356305995,"gamma":0.029750172294968992,"theta":-0.08515148173673329,"vega":0.24237718814610618,"rho":0.12974774402543882,"breakevenPct":1.2027514967507795},{"delta":0.75,"premium":9.35816678152998,"strike":246.0303239145417,"iv":0.1626460372157133,"gamma":0.02702791178497588,"theta":-0.08174004135079255,"vega":0.2228044796691937,"rho":0.13925405845421643,"breakevenPct":1.0119411051187193},{"delta":0.8,"premium":11.223680904522615,"strike":243.73743718592965,"iv":0.16945628140703517,"gamma":0.023228391959798995,"theta":-0.07795766331658291,"vega":0.19794409547738695,"rho":0.14843558104934065,"breakevenPct":0.8429055454068929},{"delta":0.85,"premium":14.018907035175877,"strike":240.5967336683417,"iv":0.18352663316582912,"gamma":0.017826381909547745,"theta":-0.07362349246231156,"vega":0.16521796482412066,"rho":0.15713395559340837,"breakevenPct":0.7062614023326287},{"delta":0.9,"premium":18,"strike":236.25,"iv":0.19865000000000002,"gamma":0.012374999999999997,"theta":-0.0647,"vega":0.12404999999999997,"rho":0.16491491778702827,"breakevenPct":0.5616422101807517}],"put":[{"delta":0.15,"premium":1.361487744417715,"strike":236.92194987594922,"iv":0.24053925088462821,"gamma":0.013720293998710015,"theta":-0.06339097800509676,"vega":0.1656239007161089,"rho":-0.03386112637067852,"breakevenPct":6.830493955807662},{"delta":0.2,"premium":1.6255948215693108,"strike":242.09324702615518,"iv":0.20145572571498857,"gamma":0.01974595756408798,"theta":-0.06186525512679085,"vega":0.19840300722155715,"rho":-0.04527029936525494,"breakevenPct":4.889588971013783},{"delta":0.25,"premium":1.8909266842332946,"strike":245.60617789488862,"iv":0.17459163638076786,"gamma":0.025586904663580774,"theta":-0.05954117436960382,"vega":0.22486934039699327,"rho":-0.05652858886657116,"breakevenPct":3.6050898980914794},{"delta":0.3,"premium":2.203876976620144,"strike":247.69251317746762,"iv":0.1607304605114574,"gamma":0.030483910996163502,"theta":-0.05814460534320125,"vega":0.24411466784381508,"rho":-0.06736764028972261,"breakevenPct":2.903675908378175},{"delta":0.35,"premium":2.5168272690069937,"strike":249.77884846004662,"iv":0.1468692846421469,"gamma":0.03538091732874623,"theta":-0.05674803631679867,"vega":0.2633599952906369,"rho":-0.07820669171287406,"breakevenPct":2.2022619186648704},{"delta":0.4,"premium":2.9432880844645553,"strike":251.1236802413273,"iv":0.1408603318250377,"gamma":0.03778778280542987,"theta":-0.0540604826546003,"vega":0.26906319758672703,"rho":-0.08894493468545416,"breakevenPct":1.8390253700657668},{"delta":0.45,"premium":3.383207642031172,"strike":252.3805932629462,"iv":0.13578240321769733,"gamma":0.039899396681749626,"theta":-0.05121985922574158,"vega":0.27316073403720464,"rho":-0.09967122497821257,"breakevenPct":1.5158859229857973},{"delta":0.5,"premium":3.823127199597788,"strike":253.63750628456512,"iv":0.13070447461035697,"gamma":0.042011010558069384,"theta":-0.04837923579688286,"vega":0.27725827048768226,"rho":-0.11039751527097097,"breakevenPct":1.1927464759058277},{"delta":0.55,"premium":4.263046757164405,"strike":254.894419306184,"iv":0.1256265460030166,"gamma":0.04412262443438914,"theta":-0.04553861236802413,"vega":0.28135580693815987,"rho":-0.1211238055637294,"breakevenPct":0.8696070288258577},{"delta":0.6,"premium":5.126412133891213,"strike":256.19769874476987,"iv":0.1263258368200837,"gamma":0.041976464435146445,"theta":-0.04165899581589958,"vega":0.26898043933054394,"rho":-0.1315230050757071,"breakevenPct":0.6956110386905668},{"delta":0.65,"premium":6.02860878661088,"strike":257.505230125523,"iv":0.12755491631799162,"gamma":0.039439853556485355,"theta":-0.03768410041841004,"vega":0.2550944560669456,"rho":-0.14189220936324645,"breakevenPct":0.5352919594541328},{"delta":0.7,"premium":6.930805439330544,"strike":258.81276150627616,"iv":0.12878399581589958,"gamma":0.036903242677824265,"theta":-0.0337092050209205,"vega":0.24120847280334728,"rho":-0.15226141365078577,"breakevenPct":0.37497288021769903},{"delta":0.75,"premium":7.912106135986734,"strike":260.19071310116084,"iv":0.13021658374792702,"gamma":0.034115588723051406,"theta":-0.02940580431177445,"vega":0.2257545605306799,"rho":-0.1626546835140533,"breakevenPct":0.2232177849562238},{"delta":0.8,"premium":9.674129353233834,"strike":262.2636815920398,"iv":0.13365771144278607,"gamma":0.028850248756218895,"theta":-0.021860199004975114,"vega":0.19482587064676612,"rho":-0.17328547014646428,"breakevenPct":0.15598548805629758},{"delta":0.85,"premium":11.436152570480928,"strike":264.33665008291877,"iv":0.1370988391376451,"gamma":0.0235849087893864,"theta":-0.014314593698175788,"vega":0.16389718076285242,"rho":-0.18391625677887524,"breakevenPct":0.08875319115637156},{"delta":0.9,"premium":20.943661971830984,"strike":273.943661971831,"iv":0.2080352112676056,"gamma":0.011902816901408453,"theta":-0.01804507042253521,"vega":0.1250042253521127,"rho":-0.1998112182248926,"breakevenPct":0.06723885614839516}]},"raw":{"call":[{"delta":0.15,"premium":1.0042807456930312,"strike":268.53596271534843,"iv":0.18748832474325833,"gamma":0.01767316061640919,"theta":-0.05777110950346474,"vega":0.16575661195290786,"rho":0.026310265386881027,"breakevenPct":6.60928033106889},{"delta":0.2,"premium":1.1797171375381894,"strike":263.6037714994908,"iv":0.15330523496654933,"gamma":0.025884941681379614,"theta":-0.057849831338153156,"vega":0.1977724224148141,"rho":0.03480304536045827,"breakevenPct":4.7278758996278025},{"delta":0.25,"premium":1.4014266269262798,"strike":260.6476449743163,"iv":0.1352451469909926,"gamma":0.03313873394393499,"theta":-0.05991847476306183,"vega":0.2255484029111287,"rho":0.04341424339912668,"breakevenPct":3.6463519365749804},{"delta":0.3,"premium":1.7659963746492144,"strike":258.94667875116926,"iv":0.1302164879454567,"gamma":0.036681228340065396,"theta":-0.06305308585413587,"vega":0.24218089716110597,"rho":0.05274569915094876,"breakevenPct":3.117776816761648},{"delta":0.35,"premium":2.1706455972571383,"strike":257.59784800914287,"iv":0.1288437989688823,"gamma":0.03918251735576417,"theta":-0.06648675439339223,"vega":0.25568708405068014,"rho":0.06227922335246803,"breakevenPct":2.744331608748956},{"delta":0.4,"premium":2.575294819865063,"strike":256.24901726711647,"iv":0.1274711099923079,"gamma":0.04168380637146294,"theta":-0.06992042293264861,"vega":0.26919327094025436,"rho":0.07181274755398731,"breakevenPct":2.3708864007362638},{"delta":0.45,"premium":3.0196816976127328,"strike":254.90185676392574,"iv":0.12682811671087535,"gamma":0.043789973474801056,"theta":-0.0734238726790451,"vega":0.281429124668435,"rho":0.08136137271774618,"breakevenPct":2.013818954055467},{"delta":0.5,"premium":3.96132625994695,"strike":253.57559681697612,"iv":0.1353161803713528,"gamma":0.04095177718832891,"theta":-0.07780053050397878,"vega":0.2777686472148541,"rho":0.0910989639765575,"breakevenPct":1.8616948451224364},{"delta":0.55,"premium":4.902970822281167,"strike":252.24933687002653,"iv":0.14380424403183026,"gamma":0.038113580901856764,"theta":-0.08217718832891246,"vega":0.2741081697612732,"rho":0.10083655523536884,"breakevenPct":1.7095707361894055},{"delta":0.6,"premium":5.844615384615384,"strike":250.92307692307693,"iv":0.1522923076923077,"gamma":0.03527538461538462,"theta":-0.08655384615384615,"vega":0.27044769230769233,"rho":0.11057414649418015,"breakevenPct":1.557446627256375},{"delta":0.65,"premium":6.877119228118539,"strike":249.4762232942798,"iv":0.15878662991040662,"gamma":0.0324724328049621,"theta":-0.08856292212267401,"vega":0.26194989662301865,"rho":0.12024142959666123,"breakevenPct":1.3935618883828393},{"delta":0.7,"premium":8.117643004824258,"strike":247.75327360441077,"iv":0.16071633356305995,"gamma":0.029750172294968992,"theta":-0.08515148173673329,"vega":0.24237718814610618,"rho":0.12974774402543882,"breakevenPct":1.2027514967507795},{"delta":0.75,"premium":9.35816678152998,"strike":246.0303239145417,"iv":0.1626460372157133,"gamma":0.02702791178497588,"theta":-0.08174004135079255,"vega":0.2228044796691937,"rho":0.13925405845421643,"breakevenPct":1.0119411051187193},{"delta":0.8,"premium":11.223680904522615,"strike":243.73743718592965,"iv":0.16945628140703517,"gamma":0.023228391959798995,"theta":-0.07795766331658291,"vega":0.19794409547738695,"rho":0.14843558104934065,"breakevenPct":0.8429055454068929},{"delta":0.85,"premium":14.018907035175877,"strike":240.5967336683417,"iv":0.18352663316582912,"gamma":0.017826381909547745,"theta":-0.07362349246231156,"vega":0.16521796482412066,"rho":0.15713395559340837,"breakevenPct":0.7062614023326287},{"delta":0.9,"premium":18,"strike":236.25,"iv":0.19865000000000002,"gamma":0.012374999999999997,"theta":-0.0647,"vega":0.12404999999999997,"rho":0.16491491778702827,"breakevenPct":0.5616422101807517}],"put":[{"delta":0.15,"premium":1.361487744417715,"strike":236.92194987594922,"iv":0.24053925088462821,"gamma":0.013720293998710015,"theta":-0.06339097800509676,"vega":0.1656239007161089,"rho":-0.03386112637067852,"breakevenPct":6.830493955807662},{"delta":0.2,"premium":1.6255948215693108,"strike":242.09324702615518,"iv":0.20145572571498857,"gamma":0.01974595756408798,"theta":-0.06186525512679085,"vega":0.19840300722155715,"rho":-0.04527029936525494,"breakevenPct":4.889588971013783},{"delta":0.25,"premium":1.8909266842332946,"strike":245.60617789488862,"iv":0.17459163638076786,"gamma":0.025586904663580774,"theta":-0.05954117436960382,"vega":0.22486934039699327,"rho":-0.05652858886657116,"breakevenPct":3.6050898980914794},{"delta":0.3,"premium":2.203876976620144,"strike":247.69251317746762,"iv":0.1607304605114574,"gamma":0.030483910996163502,"theta":-0.05814460534320125,"vega":0.24411466784381508,"rho":-0.06736764028972261,"breakevenPct":2.903675908378175},{"delta":0.35,"premium":2.5168272690069937,"strike":249.77884846004662,"iv":0.1468692846421469,"gamma":0.03538091732874623,"theta":-0.05674803631679867,"vega":0.2633599952906369,"rho":-0.07820669171287406,"breakevenPct":2.2022619186648704},{"delta":0.4,"premium":2.9432880844645553,"strike":251.1236802413273,"iv":0.1408603318250377,"gamma":0.03778778280542987,"theta":-0.0540604826546003,"vega":0.26906319758672703,"rho":-0.08894493468545416,"breakevenPct":1.8390253700657668},{"delta":0.45,"premium":3.383207642031172,"strike":252.3805932629462,"iv":0.13578240321769733,"gamma":0.039899396681749626,"theta":-0.05121985922574158,"vega":0.27316073403720464,"rho":-0.09967122497821257,"breakevenPct":1.5158859229857973},{"delta":0.5,"premium":3.823127199597788,"strike":253.63750628456512,"iv":0.13070447461035697,"gamma":0.042011010558069384,"theta":-0.04837923579688286,"vega":0.27725827048768226,"rho":-0.11039751527097097,"breakevenPct":1.1927464759058277},{"delta":0.55,"premium":4.263046757164405,"strike":254.894419306184,"iv":0.1256265460030166,"gamma":0.04412262443438914,"theta":-0.04553861236802413,"vega":0.28135580693815987,"rho":-0.1211238055637294,"breakevenPct":0.8696070288258577},{"delta":0.6,"premium":5.126412133891213,"strike":256.19769874476987,"iv":0.1263258368200837,"gamma":0.041976464435146445,"theta":-0.04165899581589958,"vega":0.26898043933054394,"rho":-0.1315230050757071,"breakevenPct":0.6956110386905668},{"delta":0.65,"premium":6.02860878661088,"strike":257.505230125523,"iv":0.12755491631799162,"gamma":0.039439853556485355,"theta":-0.03768410041841004,"vega":0.2550944560669456,"rho":-0.14189220936324645,"breakevenPct":0.5352919594541328},{"delta":0.7,"premium":6.930805439330544,"strike":258.81276150627616,"iv":0.12878399581589958,"gamma":0.036903242677824265,"theta":-0.0337092050209205,"vega":0.24120847280334728,"rho":-0.15226141365078577,"breakevenPct":0.37497288021769903},{"delta":0.75,"premium":7.912106135986734,"strike":260.19071310116084,"iv":0.13021658374792702,"gamma":0.034115588723051406,"theta":-0.02940580431177445,"vega":0.2257545605306799,"rho":-0.1626546835140533,"breakevenPct":0.2232177849562238},{"delta":0.8,"premium":9.674129353233834,"strike":262.2636815920398,"iv":0.13365771144278607,"gamma":0.028850248756218895,"theta":-0.021860199004975114,"vega":0.19482587064676612,"rho":-0.17328547014646428,"breakevenPct":0.15598548805629758},{"delta":0.85,"premium":11.436152570480928,"strike":264.33665008291877,"iv":0.1370988391376451,"gamma":0.0235849087893864,"theta":-0.014314593698175788,"vega":0.16389718076285242,"rho":-0.18391625677887524,"breakevenPct":0.08875319115637156},{"delta":0.9,"premium":20.943661971830984,"strike":273.943661971831,"iv":0.2080352112676056,"gamma":0.011902816901408453,"theta":-0.01804507042253521,"vega":0.1250042253521127,"rho":-0.1998112182248926,"breakevenPct":0.06723885614839516}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}