{"symbol":"JUST","url":"https://intraalpha.com/companies/JUST","capturedAt":"2026-10-22T18:21:21.983Z","state":"ready","quote":{"symbol":"JUST","last_price":109.125,"prev_close":110.6494,"regular_close":109.125,"change":-1.5244,"change_pct":-1.3777,"regular_change":-1.5244,"regular_change_pct":-1.3777,"extended_change":0,"extended_change_pct":0,"bid":109.32,"ask":109.48,"bid_size":200,"ask_size":100,"volume":2836,"vwap":109.414583,"open":109.67,"high":109.92,"low":109.125,"close":109.125,"trade_count":45,"last_trade_at":"2026-10-22T18:04:42.477343502Z","last_quote_at":"2026-10-22T18:21:20.137093923Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:21:21.04360406-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":563200000,"net_expense_ratio":0.002,"portfolio_turnover":0.14,"dividend_yield":0.0096,"inception_date":"2018-06-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:21:21.635103+00:00"},"optionObservedAt":"2026-10-22T18:08:23.998Z","bars":[{"c":109.75,"h":109.75,"l":109.75,"n":1,"o":109.75,"t":"2026-10-15T13:30:00Z","v":2402,"vw":109.75},{"c":109.85,"h":109.85,"l":109.85,"n":1,"o":109.85,"t":"2026-10-15T14:45:00Z","v":100,"vw":109.85},{"c":110.07,"h":110.07,"l":110.07,"n":1,"o":110.07,"t":"2026-10-15T14:50:00Z","v":455,"vw":110.07},{"c":110.175,"h":110.175,"l":110.175,"n":1,"o":110.175,"t":"2026-10-15T15:55:00Z","v":134,"vw":110.175},{"c":110.08,"h":110.22,"l":110.08,"n":4,"o":110.22,"t":"2026-10-15T17:05:00Z","v":285,"vw":110.15},{"c":110.05,"h":110.07,"l":110.05,"n":8,"o":110.055,"t":"2026-10-15T17:10:00Z","v":800,"vw":110.0575},{"c":110.085,"h":110.085,"l":110.085,"n":3,"o":110.085,"t":"2026-10-15T17:30:00Z","v":201,"vw":110.085},{"c":110.225,"h":110.225,"l":110.225,"n":3,"o":110.225,"t":"2026-10-15T17:45:00Z","v":265,"vw":110.225},{"c":109.94,"h":109.94,"l":109.94,"n":1,"o":109.94,"t":"2026-10-15T18:30:00Z","v":100,"vw":109.94},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-15T18:40:00Z","v":100,"vw":110},{"c":110.09,"h":110.09,"l":110.09,"n":1,"o":110.09,"t":"2026-10-15T18:55:00Z","v":100,"vw":110.09},{"c":110.27,"h":110.27,"l":110.27,"n":1,"o":110.27,"t":"2026-10-15T19:10:00Z","v":100,"vw":110.27},{"c":110.37,"h":110.4,"l":110.37,"n":8,"o":110.385,"t":"2026-10-15T19:20:00Z","v":765,"vw":110.386429},{"c":110.29,"h":110.32,"l":110.29,"n":2,"o":110.32,"t":"2026-10-15T19:35:00Z","v":200,"vw":110.305},{"c":110.4,"h":110.4,"l":110.4,"n":6,"o":110.4,"t":"2026-10-16T14:00:00Z","v":231,"vw":110.4},{"c":110.345,"h":110.4,"l":110.345,"n":10,"o":110.4,"t":"2026-10-16T14:05:00Z","v":634,"vw":110.357415},{"c":110.445,"h":110.445,"l":110.445,"n":1,"o":110.445,"t":"2026-10-16T14:35:00Z","v":280,"vw":110.445},{"c":110.3301,"h":110.3301,"l":110.33,"n":3,"o":110.33,"t":"2026-10-16T14:55:00Z","v":214,"vw":110.33005},{"c":110.4,"h":110.4,"l":110.4,"n":1,"o":110.4,"t":"2026-10-16T15:00:00Z","v":635,"vw":110.4},{"c":110.2001,"h":110.2001,"l":110.2001,"n":1,"o":110.2001,"t":"2026-10-16T15:05:00Z","v":190,"vw":110.2001},{"c":109.9324,"h":109.9324,"l":109.9324,"n":1,"o":109.9324,"t":"2026-10-16T15:55:00Z","v":101,"vw":109.9324},{"c":109.81,"h":109.81,"l":109.81,"n":1,"o":109.81,"t":"2026-10-16T16:45:00Z","v":2947,"vw":109.81},{"c":109.36,"h":109.37,"l":109.36,"n":12,"o":109.37,"t":"2026-10-16T17:10:00Z","v":1200,"vw":109.369167},{"c":109.38,"h":109.39,"l":109.37,"n":14,"o":109.37,"t":"2026-10-16T17:25:00Z","v":1412,"vw":109.376787},{"c":109.395,"h":109.41,"l":109.395,"n":41,"o":109.4,"t":"2026-10-16T17:45:00Z","v":2742,"vw":109.400588},{"c":109.25,"h":109.25,"l":109.25,"n":2,"o":109.25,"t":"2026-10-16T18:00:00Z","v":110,"vw":109.25},{"c":109.339,"h":109.339,"l":109.339,"n":2,"o":109.339,"t":"2026-10-16T18:20:00Z","v":163,"vw":109.339},{"c":109.28,"h":109.28,"l":109.28,"n":2,"o":109.28,"t":"2026-10-16T18:30:00Z","v":172,"vw":109.28},{"c":109.15,"h":109.15,"l":109.13,"n":2,"o":109.13,"t":"2026-10-16T19:10:00Z","v":200,"vw":109.14},{"c":109.22,"h":109.22,"l":109.22,"n":3,"o":109.22,"t":"2026-10-16T19:15:00Z","v":151,"vw":109.22},{"c":109.24,"h":109.24,"l":109.24,"n":4,"o":109.24,"t":"2026-10-16T19:30:00Z","v":324,"vw":109.24},{"c":109.26,"h":109.26,"l":109.26,"n":1,"o":109.26,"t":"2026-10-16T19:45:00Z","v":137,"vw":109.26},{"c":109.3504,"h":109.3504,"l":109.3504,"n":1,"o":109.3504,"t":"2026-10-16T19:50:00Z","v":247,"vw":109.3504},{"c":109.825,"h":109.825,"l":109.71,"n":4,"o":109.7101,"t":"2026-10-19T14:00:00Z","v":1457,"vw":109.720404},{"c":109.99,"h":109.99,"l":109.99,"n":1,"o":109.99,"t":"2026-10-19T16:05:00Z","v":260,"vw":109.99},{"c":109.9908,"h":109.9908,"l":109.9908,"n":1,"o":109.9908,"t":"2026-10-19T16:20:00Z","v":439,"vw":109.9908},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-10-19T18:20:00Z","v":219,"vw":109.92},{"c":109.815,"h":109.88,"l":109.815,"n":3,"o":109.88,"t":"2026-10-19T19:10:00Z","v":2613,"vw":109.877492},{"c":110.2499,"h":110.2499,"l":110.2499,"n":1,"o":110.2499,"t":"2026-10-20T14:10:00Z","v":115,"vw":110.2499},{"c":110.36,"h":110.36,"l":110.36,"n":1,"o":110.36,"t":"2026-10-20T15:10:00Z","v":100,"vw":110.36},{"c":110.09,"h":110.09,"l":110.09,"n":2,"o":110.09,"t":"2026-10-20T18:45:00Z","v":161,"vw":110.09},{"c":110.18,"h":110.18,"l":110.18,"n":3,"o":110.18,"t":"2026-10-20T19:00:00Z","v":163,"vw":110.18},{"c":110.06,"h":110.06,"l":110.06,"n":1,"o":110.06,"t":"2026-10-20T19:10:00Z","v":156,"vw":110.06},{"c":110.32,"h":110.32,"l":110.32,"n":1,"o":110.32,"t":"2026-10-21T13:30:00Z","v":302,"vw":110.32},{"c":110.255,"h":110.46,"l":110.255,"n":3,"o":110.46,"t":"2026-10-21T15:25:00Z","v":275,"vw":110.344912},{"c":110.39,"h":110.39,"l":110.39,"n":2,"o":110.39,"t":"2026-10-21T15:45:00Z","v":154,"vw":110.39},{"c":110.74,"h":110.74,"l":110.74,"n":1,"o":110.74,"t":"2026-10-21T18:45:00Z","v":100,"vw":110.74},{"c":110.62,"h":110.62,"l":110.62,"n":1,"o":110.62,"t":"2026-10-21T18:50:00Z","v":100,"vw":110.62},{"c":110.35,"h":110.3511,"l":110.32,"n":4,"o":110.32,"t":"2026-10-21T19:15:00Z","v":420,"vw":110.343171},{"c":109.67,"h":109.67,"l":109.67,"n":2,"o":109.67,"t":"2026-10-22T13:30:00Z","v":385,"vw":109.67},{"c":109.92,"h":109.92,"l":109.92,"n":2,"o":109.92,"t":"2026-10-22T13:55:00Z","v":211,"vw":109.92},{"c":109.37,"h":109.37,"l":109.37,"n":1,"o":109.37,"t":"2026-10-22T15:30:00Z","v":111,"vw":109.37},{"c":109.32,"h":109.32,"l":109.32,"n":3,"o":109.32,"t":"2026-10-22T16:35:00Z","v":210,"vw":109.32},{"c":109.36,"h":109.36,"l":109.36,"n":1,"o":109.36,"t":"2026-10-22T16:55:00Z","v":1360,"vw":109.36},{"c":109.125,"h":109.125,"l":109.125,"n":1,"o":109.125,"t":"2026-10-22T18:00:00Z","v":150,"vw":109.125}],"history":[{"c":83.3622,"h":83.43,"l":83.04,"n":44,"o":83.43,"t":"2024-10-21T04:00:00Z","v":1582,"vw":83.352764},{"c":83.29,"h":83.46,"l":82.92,"n":44,"o":82.92,"t":"2024-10-22T04:00:00Z","v":2428,"vw":83.207965},{"c":82.6447,"h":83.07,"l":82.15,"n":52,"o":83.07,"t":"2024-10-23T04:00:00Z","v":2893,"vw":82.609954},{"c":82.628,"h":82.695,"l":82.4371,"n":38,"o":82.68,"t":"2024-10-24T04:00:00Z","v":3523,"vw":82.612642},{"c":82.5008,"h":83.0984,"l":82.4095,"n":41,"o":83.0984,"t":"2024-10-25T04:00:00Z","v":3571,"vw":82.695931},{"c":82.7892,"h":83.05,"l":82.7892,"n":55,"o":83.05,"t":"2024-10-28T04:00:00Z","v":3703,"vw":82.981283},{"c":82.8884,"h":82.99,"l":82.6754,"n":35,"o":82.6754,"t":"2024-10-29T04:00:00Z","v":8218,"vw":82.76646},{"c":82.54,"h":83.1316,"l":82.54,"n":85,"o":82.97,"t":"2024-10-30T04:00:00Z","v":3067,"vw":82.781396},{"c":81.2894,"h":81.72,"l":81.2894,"n":64,"o":81.5859,"t":"2024-10-31T04:00:00Z","v":1792,"vw":81.495007},{"c":81.549,"h":82.0874,"l":81.549,"n":58,"o":82.0874,"t":"2024-11-01T04:00:00Z","v":908,"vw":82.0874},{"c":81.23,"h":81.6129,"l":81.23,"n":89,"o":81.6129,"t":"2024-11-04T05:00:00Z","v":2473,"vw":81.427838},{"c":82.1796,"h":82.2699,"l":81.7399,"n":100,"o":81.7399,"t":"2024-11-05T05:00:00Z","v":31041,"vw":82.17114},{"c":84.2752,"h":84.33,"l":83.52,"n":105,"o":83.7279,"t":"2024-11-06T05:00:00Z","v":43965,"vw":83.946854},{"c":84.9037,"h":84.9491,"l":84.6665,"n":151,"o":84.71,"t":"2024-11-07T05:00:00Z","v":47657,"vw":84.855894},{"c":84.97,"h":85.285,"l":84.88,"n":189,"o":84.88,"t":"2024-11-08T05:00:00Z","v":31675,"vw":85.17362},{"c":85.0045,"h":85.26,"l":84.92,"n":128,"o":85.15,"t":"2024-11-11T05:00:00Z","v":16073,"vw":85.171946},{"c":84.905,"h":85.12,"l":84.72,"n":84,"o":84.8645,"t":"2024-11-12T05:00:00Z","v":12936,"vw":84.878664},{"c":84.9147,"h":85.3393,"l":84.9,"n":127,"o":84.9,"t":"2024-11-13T05:00:00Z","v":19383,"vw":85.260814},{"c":84.535,"h":85.0086,"l":84.46,"n":136,"o":84.97,"t":"2024-11-14T05:00:00Z","v":13687,"vw":84.836943},{"c":83.4196,"h":83.98,"l":83.185,"n":162,"o":83.98,"t":"2024-11-15T05:00:00Z","v":13127,"vw":83.357584},{"c":83.5538,"h":83.74,"l":83.2857,"n":187,"o":83.35,"t":"2024-11-18T05:00:00Z","v":88374,"vw":83.653846},{"c":84.34,"h":84.34,"l":83.04,"n":192,"o":83.04,"t":"2024-11-19T05:00:00Z","v":28070,"vw":83.86106},{"c":83.8583,"h":83.8583,"l":83.25,"n":109,"o":83.52,"t":"2024-11-20T05:00:00Z","v":303006,"vw":83.331082},{"c":84.3906,"h":84.5283,"l":83.8136,"n":66,"o":83.95,"t":"2024-11-21T05:00:00Z","v":14664,"vw":84.35116},{"c":84.6702,"h":84.6702,"l":84.27,"n":83,"o":84.27,"t":"2024-11-22T05:00:00Z","v":11196,"vw":84.511169},{"c":84.92,"h":85.35,"l":84.71,"n":181,"o":85.06,"t":"2024-11-25T05:00:00Z","v":15159,"vw":84.904325},{"c":85.5366,"h":85.5366,"l":85.11,"n":71,"o":85.24,"t":"2024-11-26T05:00:00Z","v":11751,"vw":85.216741},{"c":85.2348,"h":85.54,"l":85.1924,"n":59,"o":85.54,"t":"2024-11-27T05:00:00Z","v":1575,"vw":85.273849},{"c":85.7112,"h":85.82,"l":85.3843,"n":43,"o":85.51,"t":"2024-11-29T05:00:00Z","v":1162,"vw":85.598574},{"c":85.7915,"h":85.93,"l":85.59,"n":145,"o":85.69,"t":"2024-12-02T05:00:00Z","v":9354,"vw":85.741753},{"c":85.8723,"h":85.9,"l":85.55,"n":104,"o":85.6348,"t":"2024-12-03T05:00:00Z","v":3911,"vw":85.713837},{"c":86.3968,"h":86.4573,"l":86.0924,"n":88,"o":86.2,"t":"2024-12-04T05:00:00Z","v":5853,"vw":86.32227},{"c":86.1651,"h":86.4428,"l":86.1651,"n":60,"o":86.35,"t":"2024-12-05T05:00:00Z","v":2193,"vw":86.352289},{"c":86.2686,"h":86.54,"l":86.101,"n":113,"o":86.3497,"t":"2024-12-06T05:00:00Z","v":4960,"vw":86.253247},{"c":85.7476,"h":86.26,"l":85.7,"n":125,"o":86.13,"t":"2024-12-09T05:00:00Z","v":6302,"vw":86.006256},{"c":85.4287,"h":85.93,"l":85.4287,"n":82,"o":85.91,"t":"2024-12-10T05:00:00Z","v":6052,"vw":85.740181},{"c":85.97,"h":86.31,"l":85.88,"n":142,"o":85.95,"t":"2024-12-11T05:00:00Z","v":27548,"vw":86.077709},{"c":85.6774,"h":85.97,"l":85.6774,"n":61,"o":85.97,"t":"2024-12-12T05:00:00Z","v":1812,"vw":85.921657},{"c":85.6114,"h":86.02,"l":85.52,"n":68,"o":86.02,"t":"2024-12-13T05:00:00Z","v":7285,"vw":85.63243},{"c":85.7814,"h":85.93,"l":85.7814,"n":70,"o":85.85,"t":"2024-12-16T05:00:00Z","v":2524,"vw":85.911081},{"c":85.28,"h":85.55,"l":85.1365,"n":83,"o":85.4035,"t":"2024-12-17T05:00:00Z","v":5782,"vw":85.376696},{"c":83.231,"h":85.6527,"l":83.231,"n":99,"o":85.47,"t":"2024-12-18T05:00:00Z","v":4409,"vw":85.275958},{"c":82.9525,"h":83.6301,"l":82.9525,"n":106,"o":83.6187,"t":"2024-12-19T05:00:00Z","v":6065,"vw":83.376605},{"c":84.27,"h":84.445,"l":82.41,"n":121,"o":82.65,"t":"2024-12-20T05:00:00Z","v":11375,"vw":83.738235},{"c":84.3342,"h":84.345,"l":83.3904,"n":122,"o":83.78,"t":"2024-12-23T05:00:00Z","v":5696,"vw":83.908712},{"c":84.938,"h":85.0522,"l":84.5,"n":65,"o":84.5,"t":"2024-12-24T05:00:00Z","v":2880,"vw":84.880684},{"c":85.1113,"h":85.16,"l":84.8422,"n":109,"o":84.8422,"t":"2024-12-26T05:00:00Z","v":3676,"vw":85.087996},{"c":84.2153,"h":84.615,"l":83.88,"n":193,"o":84.615,"t":"2024-12-27T05:00:00Z","v":6904,"vw":84.139452},{"c":83.514,"h":83.8299,"l":82.99,"n":176,"o":83.07,"t":"2024-12-30T05:00:00Z","v":6992,"vw":83.32202},{"c":83.134,"h":83.62,"l":83.0111,"n":99,"o":83.62,"t":"2024-12-31T05:00:00Z","v":3818,"vw":83.433293},{"c":83.0543,"h":83.8421,"l":82.5704,"n":166,"o":83.8421,"t":"2025-01-02T05:00:00Z","v":7364,"vw":83.183368},{"c":83.9748,"h":84.06,"l":83.5101,"n":138,"o":83.5998,"t":"2025-01-03T05:00:00Z","v":3272,"vw":83.913595},{"c":84.4063,"h":85.1655,"l":84.4063,"n":111,"o":84.69,"t":"2025-01-06T05:00:00Z","v":3539,"vw":84.87024},{"c":83.6466,"h":84.5279,"l":83.425,"n":131,"o":84.3499,"t":"2025-01-07T05:00:00Z","v":6674,"vw":83.994974},{"c":83.7585,"h":83.7585,"l":83.39,"n":81,"o":83.67,"t":"2025-01-08T05:00:00Z","v":4410,"vw":83.610097},{"c":82.5085,"h":83.2309,"l":82.31,"n":135,"o":83.2309,"t":"2025-01-10T05:00:00Z","v":8018,"vw":82.734584},{"c":82.655,"h":82.655,"l":81.62,"n":90,"o":81.82,"t":"2025-01-13T05:00:00Z","v":5756,"vw":82.328701},{"c":82.67,"h":83.0102,"l":82.42,"n":69,"o":82.84,"t":"2025-01-14T05:00:00Z","v":6586,"vw":82.804836},{"c":84.245,"h":84.48,"l":83.7701,"n":111,"o":83.94,"t":"2025-01-15T05:00:00Z","v":59429,"vw":83.918375},{"c":84.1979,"h":84.61,"l":84.09,"n":86,"o":84.45,"t":"2025-01-16T05:00:00Z","v":6262,"vw":84.413501},{"c":85,"h":85.27,"l":84.8076,"n":313,"o":85.05,"t":"2025-01-17T05:00:00Z","v":23907,"vw":85.071495},{"c":85.7263,"h":85.79,"l":85.23,"n":144,"o":85.23,"t":"2025-01-21T05:00:00Z","v":9359,"vw":85.518247},{"c":86.2476,"h":86.44,"l":86.12,"n":93,"o":86.12,"t":"2025-01-22T05:00:00Z","v":5659,"vw":86.313368},{"c":86.8339,"h":86.87,"l":86.1622,"n":98,"o":86.1622,"t":"2025-01-23T05:00:00Z","v":4899,"vw":86.46796},{"c":86.5529,"h":86.86,"l":86.3857,"n":62,"o":86.7492,"t":"2025-01-24T05:00:00Z","v":3432,"vw":86.630604},{"c":85.3736,"h":85.47,"l":85.08,"n":120,"o":85.35,"t":"2025-01-27T05:00:00Z","v":8173,"vw":85.237704},{"c":86.1942,"h":86.35,"l":85.51,"n":62,"o":85.53,"t":"2025-01-28T05:00:00Z","v":2887,"vw":86.030067},{"c":85.8882,"h":86.16,"l":85.88,"n":65,"o":85.98,"t":"2025-01-29T05:00:00Z","v":12873,"vw":86.000614},{"c":86.3155,"h":86.42,"l":86.0989,"n":62,"o":86.0989,"t":"2025-01-30T05:00:00Z","v":2029,"vw":86.273235},{"c":85.8415,"h":86.9107,"l":85.8415,"n":79,"o":86.78,"t":"2025-01-31T05:00:00Z","v":2518,"vw":86.583389},{"c":85.3254,"h":85.56,"l":84.1844,"n":154,"o":84.41,"t":"2025-02-03T05:00:00Z","v":8590,"vw":85.239884},{"c":85.7832,"h":85.8,"l":85.27,"n":111,"o":85.27,"t":"2025-02-04T05:00:00Z","v":5983,"vw":85.614263},{"c":86.1326,"h":86.1326,"l":85.47,"n":118,"o":85.6,"t":"2025-02-05T05:00:00Z","v":11523,"vw":85.902953},{"c":86.4649,"h":86.52,"l":86.03,"n":89,"o":86.42,"t":"2025-02-06T05:00:00Z","v":4038,"vw":86.3565},{"c":85.6623,"h":86.1895,"l":85.6623,"n":87,"o":86.1895,"t":"2025-02-07T05:00:00Z","v":2249,"vw":85.943451},{"c":86.2632,"h":86.3841,"l":86.05,"n":83,"o":86.255,"t":"2025-02-10T05:00:00Z","v":2312,"vw":86.24406},{"c":86.3966,"h":86.57,"l":86.1531,"n":68,"o":86.18,"t":"2025-02-11T05:00:00Z","v":2296,"vw":86.353036},{"c":86.1384,"h":86.1706,"l":85.9041,"n":71,"o":85.955,"t":"2025-02-12T05:00:00Z","v":13351,"vw":86.004586},{"c":86.9664,"h":86.99,"l":86.31,"n":60,"o":86.42,"t":"2025-02-13T05:00:00Z","v":2689,"vw":86.505479},{"c":87.1,"h":87.14,"l":86.9867,"n":79,"o":87.14,"t":"2025-02-14T05:00:00Z","v":1813,"vw":87.081836},{"c":87.45,"h":87.45,"l":87.0008,"n":106,"o":87.15,"t":"2025-02-18T05:00:00Z","v":5032,"vw":87.107575},{"c":87.3816,"h":87.4599,"l":86.76,"n":80,"o":86.99,"t":"2025-02-19T05:00:00Z","v":6334,"vw":87.24246},{"c":86.9833,"h":87.1381,"l":86.6412,"n":81,"o":87.1381,"t":"2025-02-20T05:00:00Z","v":4066,"vw":86.950364},{"c":85.4764,"h":86.605,"l":85.4301,"n":82,"o":86.605,"t":"2025-02-21T05:00:00Z","v":12116,"vw":85.799987},{"c":84.97,"h":85.6926,"l":84.9488,"n":98,"o":85.63,"t":"2025-02-24T05:00:00Z","v":6011,"vw":85.424247},{"c":84.7444,"h":85.07,"l":84.2704,"n":78,"o":85.07,"t":"2025-02-25T05:00:00Z","v":3409,"vw":84.671381},{"c":84.8383,"h":85.47,"l":84.66,"n":84,"o":84.97,"t":"2025-02-26T05:00:00Z","v":4697,"vw":85.017554},{"c":83.5293,"h":85.11,"l":83.5293,"n":54,"o":85.11,"t":"2025-02-27T05:00:00Z","v":27323,"vw":84.229629},{"c":84.774,"h":84.774,"l":83.1788,"n":114,"o":83.55,"t":"2025-02-28T05:00:00Z","v":8353,"vw":83.810781},{"c":83.2405,"h":84.97,"l":82.9869,"n":129,"o":84.97,"t":"2025-03-03T05:00:00Z","v":7387,"vw":84.325619},{"c":82.2687,"h":83.4425,"l":81.7,"n":143,"o":82.69,"t":"2025-03-04T05:00:00Z","v":7062,"vw":82.479229},{"c":83.2218,"h":83.3114,"l":82.0443,"n":122,"o":82.36,"t":"2025-03-05T05:00:00Z","v":5058,"vw":82.816693},{"c":81.6368,"h":82.5335,"l":81.2948,"n":104,"o":82.15,"t":"2025-03-06T05:00:00Z","v":8447,"vw":81.714771},{"c":82.125,"h":82.216,"l":80.98,"n":110,"o":81.53,"t":"2025-03-07T05:00:00Z","v":4917,"vw":81.668028},{"c":79.9418,"h":80.83,"l":79.7,"n":159,"o":80.6588,"t":"2025-03-10T04:00:00Z","v":12139,"vw":79.930245},{"c":79.21,"h":80.0799,"l":78.66,"n":205,"o":79.68,"t":"2025-03-11T04:00:00Z","v":20698,"vw":79.238346},{"c":79.635,"h":80.08,"l":79.09,"n":100,"o":80.08,"t":"2025-03-12T04:00:00Z","v":4131,"vw":79.600545},{"c":78.4537,"h":78.96,"l":78.375,"n":133,"o":78.82,"t":"2025-03-13T04:00:00Z","v":8337,"vw":78.624402},{"c":80.09,"h":80.31,"l":79.36,"n":177,"o":79.36,"t":"2025-03-14T04:00:00Z","v":10951,"vw":79.994383},{"c":80.7725,"h":81.0201,"l":80.06,"n":195,"o":80.06,"t":"2025-03-17T04:00:00Z","v":8891,"vw":80.763382},{"c":79.8961,"h":80.37,"l":79.682,"n":130,"o":80.37,"t":"2025-03-18T04:00:00Z","v":5563,"vw":79.885706},{"c":80.7412,"h":81.2773,"l":79.3946,"n":144,"o":80.1,"t":"2025-03-19T04:00:00Z","v":7149,"vw":80.39835},{"c":80.6066,"h":81.3503,"l":80.3189,"n":97,"o":80.6581,"t":"2025-03-20T04:00:00Z","v":3210,"vw":80.756888},{"c":80.5896,"h":80.5896,"l":79.67,"n":76,"o":79.96,"t":"2025-03-21T04:00:00Z","v":2399,"vw":80.111036},{"c":81.982,"h":81.982,"l":81.44,"n":111,"o":81.44,"t":"2025-03-24T04:00:00Z","v":10453,"vw":81.866595},{"c":81.92,"h":81.9375,"l":81.6102,"n":93,"o":81.84,"t":"2025-03-25T04:00:00Z","v":11329,"vw":81.750139},{"c":81.0085,"h":81.6887,"l":80.953,"n":67,"o":81.6,"t":"2025-03-26T04:00:00Z","v":4971,"vw":81.457513},{"c":80.7527,"h":81.16,"l":80.4637,"n":167,"o":80.4637,"t":"2025-03-27T04:00:00Z","v":58329,"vw":81.027288},{"c":79.0904,"h":80.27,"l":78.91,"n":232,"o":80.27,"t":"2025-03-28T04:00:00Z","v":5978,"vw":79.182139},{"c":79.5205,"h":79.63,"l":78.189,"n":136,"o":78.303,"t":"2025-03-31T04:00:00Z","v":10752,"vw":78.627956},{"c":79.7029,"h":79.92,"l":78.76,"n":142,"o":78.99,"t":"2025-04-01T04:00:00Z","v":3485,"vw":79.449363},{"c":80.3297,"h":80.3297,"l":78.84,"n":151,"o":78.84,"t":"2025-04-02T04:00:00Z","v":9466,"vw":79.802987},{"c":76.21,"h":77.29,"l":76.21,"n":164,"o":77.251,"t":"2025-04-03T04:00:00Z","v":8237,"vw":76.974344},{"c":71.747,"h":74,"l":71.747,"n":187,"o":74,"t":"2025-04-04T04:00:00Z","v":13319,"vw":72.9718},{"c":71.4475,"h":72.5,"l":68.4125,"n":180,"o":69.21,"t":"2025-04-07T04:00:00Z","v":10080,"vw":70.790908},{"c":70.3358,"h":74.41,"l":69.5501,"n":142,"o":74.17,"t":"2025-04-08T04:00:00Z","v":6944,"vw":70.944645},{"c":77.0931,"h":77.0931,"l":70.2378,"n":216,"o":70.415,"t":"2025-04-09T04:00:00Z","v":26671,"vw":74.999633},{"c":74.3434,"h":75.1968,"l":72.9072,"n":100,"o":75.0882,"t":"2025-04-10T04:00:00Z","v":8505,"vw":74.34904},{"c":75.6261,"h":75.67,"l":73.97,"n":251,"o":74.0931,"t":"2025-04-11T04:00:00Z","v":17454,"vw":75.300922},{"c":76.1715,"h":76.92,"l":75.78,"n":89,"o":76.92,"t":"2025-04-14T04:00:00Z","v":9332,"vw":76.030472},{"c":75.9501,"h":76.795,"l":75.9501,"n":150,"o":76.52,"t":"2025-04-15T04:00:00Z","v":46777,"vw":76.131876},{"c":74.4375,"h":75.7185,"l":73.8026,"n":151,"o":75.12,"t":"2025-04-16T04:00:00Z","v":23621,"vw":75.128059},{"c":74.5696,"h":75.13,"l":74.4499,"n":160,"o":74.74,"t":"2025-04-17T04:00:00Z","v":24670,"vw":74.767486},{"c":72.8844,"h":73.87,"l":72.1339,"n":144,"o":73.87,"t":"2025-04-21T04:00:00Z","v":9343,"vw":72.856784},{"c":74.594,"h":74.98,"l":73.63,"n":131,"o":73.63,"t":"2025-04-22T04:00:00Z","v":34386,"vw":74.503044},{"c":75.9113,"h":77.12,"l":75.85,"n":153,"o":76.48,"t":"2025-04-23T04:00:00Z","v":13868,"vw":76.178863},{"c":77.4157,"h":77.4157,"l":76.014,"n":138,"o":76.14,"t":"2025-04-24T04:00:00Z","v":16034,"vw":77.003521},{"c":77.8307,"h":77.91,"l":76.98,"n":84,"o":77.53,"t":"2025-04-25T04:00:00Z","v":5246,"vw":77.519987},{"c":77.9702,"h":78.01,"l":77.1292,"n":90,"o":77.84,"t":"2025-04-28T04:00:00Z","v":6066,"vw":77.535233},{"c":78.3683,"h":78.4899,"l":77.7601,"n":60,"o":77.86,"t":"2025-04-29T04:00:00Z","v":4457,"vw":78.026312},{"c":78.5272,"h":78.5272,"l":76.92,"n":94,"o":76.92,"t":"2025-04-30T04:00:00Z","v":8049,"vw":77.653436},{"c":79.1193,"h":79.735,"l":79.1193,"n":126,"o":79.27,"t":"2025-05-01T04:00:00Z","v":3078,"vw":79.479766},{"c":80.1613,"h":80.29,"l":79.5815,"n":145,"o":79.77,"t":"2025-05-02T04:00:00Z","v":3604,"vw":80.100227},{"c":79.7648,"h":80.2,"l":79.7648,"n":104,"o":79.77,"t":"2025-05-05T04:00:00Z","v":4337,"vw":80.057641},{"c":79.3136,"h":79.76,"l":79.126,"n":120,"o":79.4835,"t":"2025-05-06T04:00:00Z","v":12935,"vw":79.488858},{"c":79.49,"h":79.8,"l":78.9,"n":120,"o":79.5,"t":"2025-05-07T04:00:00Z","v":5206,"vw":79.33299},{"c":80.0835,"h":80.7699,"l":79.9122,"n":130,"o":80.11,"t":"2025-05-08T04:00:00Z","v":23552,"vw":80.535748},{"c":79.9548,"h":80.35,"l":79.8019,"n":102,"o":80.3,"t":"2025-05-09T04:00:00Z","v":4257,"vw":80.007377},{"c":82.5366,"h":82.69,"l":82.0101,"n":98,"o":82.49,"t":"2025-05-12T04:00:00Z","v":9561,"vw":82.270546},{"c":83.26,"h":83.42,"l":82.89,"n":88,"o":82.89,"t":"2025-05-13T04:00:00Z","v":6581,"vw":83.257828},{"c":83.1668,"h":83.3099,"l":82.89,"n":78,"o":83.26,"t":"2025-05-14T04:00:00Z","v":5099,"vw":83.211278},{"c":83.4478,"h":83.6452,"l":82.8506,"n":59,"o":83.04,"t":"2025-05-15T04:00:00Z","v":2623,"vw":83.395023},{"c":84.0136,"h":84.0136,"l":83.42,"n":72,"o":83.67,"t":"2025-05-16T04:00:00Z","v":2852,"vw":83.751911},{"c":84.1091,"h":84.12,"l":83.5522,"n":119,"o":83.5522,"t":"2025-05-19T04:00:00Z","v":8803,"vw":83.91464},{"c":83.7674,"h":83.9898,"l":83.5801,"n":78,"o":83.93,"t":"2025-05-20T04:00:00Z","v":11979,"vw":83.826874},{"c":82.4819,"h":83.71,"l":82.402,"n":69,"o":83.21,"t":"2025-05-21T04:00:00Z","v":1820,"vw":83.062036},{"c":82.4117,"h":82.8,"l":82.1,"n":62,"o":82.21,"t":"2025-05-22T04:00:00Z","v":7764,"vw":82.619339},{"c":81.8311,"h":82.1995,"l":81.47,"n":48,"o":81.47,"t":"2025-05-23T04:00:00Z","v":1855,"vw":81.601697},{"c":83.4188,"h":83.5099,"l":82.92,"n":77,"o":82.92,"t":"2025-05-27T04:00:00Z","v":3090,"vw":83.313233},{"c":83.0129,"h":83.475,"l":83.0129,"n":61,"o":83.47,"t":"2025-05-28T04:00:00Z","v":3692,"vw":83.372567},{"c":83.3513,"h":83.89,"l":82.9993,"n":82,"o":83.89,"t":"2025-05-29T04:00:00Z","v":5377,"vw":83.443467},{"c":83.4966,"h":83.4966,"l":82.94,"n":72,"o":83.24,"t":"2025-05-30T04:00:00Z","v":2095,"vw":83.095781},{"c":83.91,"h":83.91,"l":83.0087,"n":187,"o":83.17,"t":"2025-06-02T04:00:00Z","v":8272,"vw":83.495194},{"c":84.338,"h":84.44,"l":79.76,"n":83,"o":79.76,"t":"2025-06-03T04:00:00Z","v":2592,"vw":83.840681},{"c":84.4606,"h":84.6978,"l":84.4606,"n":89,"o":84.63,"t":"2025-06-04T04:00:00Z","v":2617,"vw":84.549182},{"c":84.2634,"h":84.7715,"l":84.04,"n":76,"o":84.3,"t":"2025-06-05T04:00:00Z","v":2161,"vw":84.383629},{"c":85.1774,"h":85.26,"l":85.07,"n":102,"o":85.26,"t":"2025-06-06T04:00:00Z","v":2959,"vw":85.150445},{"c":85.2539,"h":85.5099,"l":85.13,"n":163,"o":85.17,"t":"2025-06-09T04:00:00Z","v":6320,"vw":85.408767},{"c":85.6158,"h":85.63,"l":85.3001,"n":70,"o":85.4599,"t":"2025-06-10T04:00:00Z","v":6823,"vw":85.435643},{"c":85.3622,"h":85.76,"l":85.32,"n":74,"o":85.76,"t":"2025-06-11T04:00:00Z","v":4359,"vw":85.669595},{"c":85.6267,"h":85.6699,"l":85.3095,"n":68,"o":85.3095,"t":"2025-06-12T04:00:00Z","v":6994,"vw":85.556248},{"c":84.5531,"h":85.1783,"l":84.4116,"n":70,"o":84.8617,"t":"2025-06-13T04:00:00Z","v":2567,"vw":84.787444},{"c":85.29,"h":85.73,"l":85.29,"n":103,"o":85.4254,"t":"2025-06-16T04:00:00Z","v":5247,"vw":85.578729},{"c":84.8301,"h":85.2869,"l":84.72,"n":83,"o":85.07,"t":"2025-06-17T04:00:00Z","v":3389,"vw":85.001523},{"c":84.7456,"h":85.3812,"l":84.65,"n":76,"o":85.3812,"t":"2025-06-18T04:00:00Z","v":5061,"vw":84.864959},{"c":84.5606,"h":85.16,"l":84.42,"n":87,"o":85.16,"t":"2025-06-20T04:00:00Z","v":4193,"vw":84.583801},{"c":85.2328,"h":85.2328,"l":84.4986,"n":119,"o":84.7912,"t":"2025-06-23T04:00:00Z","v":5209,"vw":84.821929},{"c":85.9561,"h":86.07,"l":85.53,"n":89,"o":85.6028,"t":"2025-06-24T04:00:00Z","v":3666,"vw":85.885471},{"c":86.0554,"h":86.18,"l":86.04,"n":85,"o":86.04,"t":"2025-06-25T04:00:00Z","v":5144,"vw":86.093365},{"c":86.8637,"h":86.8637,"l":86.575,"n":75,"o":86.5986,"t":"2025-06-26T04:00:00Z","v":1677,"vw":86.62689},{"c":87.4018,"h":87.5311,"l":86.9699,"n":199,"o":87.43,"t":"2025-06-27T04:00:00Z","v":3561,"vw":87.401859},{"c":87.9255,"h":87.9255,"l":87.5,"n":114,"o":87.76,"t":"2025-06-30T04:00:00Z","v":4490,"vw":87.658928},{"c":87.947,"h":88.12,"l":87.67,"n":182,"o":87.67,"t":"2025-07-01T04:00:00Z","v":3401,"vw":87.898371},{"c":88.2898,"h":88.2898,"l":87.7093,"n":137,"o":87.7093,"t":"2025-07-02T04:00:00Z","v":3331,"vw":88.113242},{"c":89.0434,"h":89.1899,"l":88.73,"n":65,"o":88.73,"t":"2025-07-03T04:00:00Z","v":2871,"vw":89.090305},{"c":88.4131,"h":88.83,"l":88.37,"n":154,"o":88.83,"t":"2025-07-07T04:00:00Z","v":2680,"vw":88.432985},{"c":88.313,"h":88.68,"l":88.2834,"n":127,"o":88.68,"t":"2025-07-08T04:00:00Z","v":16433,"vw":88.398017},{"c":88.8279,"h":89.01,"l":88.5,"n":153,"o":88.8301,"t":"2025-07-09T04:00:00Z","v":5537,"vw":88.720358},{"c":89.0197,"h":89.25,"l":88.8,"n":103,"o":88.8,"t":"2025-07-10T04:00:00Z","v":3735,"vw":88.983205},{"c":88.7019,"h":88.8706,"l":88.7019,"n":91,"o":88.7488,"t":"2025-07-11T04:00:00Z","v":1732,"vw":88.768178},{"c":88.7935,"h":88.9035,"l":88.47,"n":152,"o":88.57,"t":"2025-07-14T04:00:00Z","v":5560,"vw":88.758929},{"c":88.5189,"h":88.965,"l":88.5189,"n":107,"o":88.8301,"t":"2025-07-15T04:00:00Z","v":1909,"vw":88.797432},{"c":88.6642,"h":88.7491,"l":88.07,"n":99,"o":88.69,"t":"2025-07-16T04:00:00Z","v":2675,"vw":88.464495},{"c":89.2075,"h":89.2543,"l":88.9724,"n":81,"o":88.9724,"t":"2025-07-17T04:00:00Z","v":1611,"vw":89.126838},{"c":88.95,"h":89.15,"l":88.95,"n":79,"o":89.15,"t":"2025-07-18T04:00:00Z","v":4350,"vw":89.066302},{"c":89.2346,"h":89.7699,"l":89.23,"n":89,"o":89.23,"t":"2025-07-21T04:00:00Z","v":2149,"vw":89.486273},{"c":89.3752,"h":89.4626,"l":89.041,"n":69,"o":89.37,"t":"2025-07-22T04:00:00Z","v":3370,"vw":89.320969},{"c":89.92,"h":90,"l":89.41,"n":220,"o":89.41,"t":"2025-07-23T04:00:00Z","v":15351,"vw":89.846098},{"c":90.2881,"h":90.38,"l":90.2,"n":122,"o":90.3,"t":"2025-07-24T04:00:00Z","v":3890,"vw":90.331063},{"c":90.545,"h":90.69,"l":90.2,"n":82,"o":90.2,"t":"2025-07-25T04:00:00Z","v":3313,"vw":90.419649},{"c":90.35,"h":90.7,"l":90.23,"n":130,"o":90.6855,"t":"2025-07-28T04:00:00Z","v":5086,"vw":90.425081},{"c":90.111,"h":90.645,"l":90.1,"n":107,"o":90.645,"t":"2025-07-29T04:00:00Z","v":3235,"vw":90.403539},{"c":90.21,"h":90.36,"l":89.79,"n":98,"o":90.34,"t":"2025-07-30T04:00:00Z","v":3342,"vw":90.133869},{"c":89.7696,"h":90.2179,"l":89.7696,"n":93,"o":90.14,"t":"2025-07-31T04:00:00Z","v":3879,"vw":90.090259},{"c":88.3112,"h":88.77,"l":88.07,"n":156,"o":88.77,"t":"2025-08-01T04:00:00Z","v":3149,"vw":88.371473},{"c":89.4939,"h":89.508,"l":89.08,"n":122,"o":89.08,"t":"2025-08-04T04:00:00Z","v":5519,"vw":89.381523},{"c":89.1197,"h":89.61,"l":88.9,"n":93,"o":89.42,"t":"2025-08-05T04:00:00Z","v":4907,"vw":89.273519},{"c":89.6691,"h":89.8457,"l":89.03,"n":103,"o":89.29,"t":"2025-08-06T04:00:00Z","v":7245,"vw":89.568763},{"c":89.5039,"h":90.26,"l":89.3265,"n":103,"o":90.26,"t":"2025-08-07T04:00:00Z","v":5109,"vw":89.705162},{"c":90.2793,"h":90.41,"l":90.13,"n":123,"o":90.2,"t":"2025-08-08T04:00:00Z","v":5012,"vw":90.310471},{"c":89.9608,"h":90.358,"l":89.9608,"n":132,"o":90.35,"t":"2025-08-11T04:00:00Z","v":3905,"vw":90.185999},{"c":91.0735,"h":91.0735,"l":90.9101,"n":72,"o":91.02,"t":"2025-08-12T04:00:00Z","v":1388,"vw":90.986877},{"c":91.4351,"h":91.4351,"l":91.2187,"n":85,"o":91.2999,"t":"2025-08-13T04:00:00Z","v":6248,"vw":91.285553},{"c":91.5605,"h":91.6473,"l":91.35,"n":64,"o":91.35,"t":"2025-08-14T04:00:00Z","v":2971,"vw":91.508827},{"c":91.3305,"h":91.5382,"l":91.3305,"n":75,"o":91.4035,"t":"2025-08-15T04:00:00Z","v":3122,"vw":91.464837},{"c":91.3911,"h":91.4,"l":91.1934,"n":100,"o":91.3292,"t":"2025-08-18T04:00:00Z","v":4384,"vw":91.336086},{"c":90.8216,"h":91.42,"l":90.7628,"n":94,"o":91.31,"t":"2025-08-19T04:00:00Z","v":4647,"vw":91.152225},{"c":90.6893,"h":90.81,"l":90.1499,"n":68,"o":90.81,"t":"2025-08-20T04:00:00Z","v":4887,"vw":90.740949},{"c":90.2936,"h":90.334,"l":90.12,"n":126,"o":90.12,"t":"2025-08-21T04:00:00Z","v":1564,"vw":90.165827},{"c":91.6252,"h":91.695,"l":90.5,"n":70,"o":90.5,"t":"2025-08-22T04:00:00Z","v":2838,"vw":91.533391},{"c":91.3283,"h":91.62,"l":91.27,"n":95,"o":91.34,"t":"2025-08-25T04:00:00Z","v":6298,"vw":91.43172},{"c":91.5863,"h":91.5863,"l":91.19,"n":61,"o":91.265,"t":"2025-08-26T04:00:00Z","v":2734,"vw":91.253493},{"c":91.9075,"h":91.9499,"l":91.66,"n":62,"o":91.69,"t":"2025-08-27T04:00:00Z","v":3668,"vw":91.74139},{"c":92.1991,"h":92.1991,"l":91.71,"n":81,"o":91.73,"t":"2025-08-28T04:00:00Z","v":4421,"vw":91.981871},{"c":91.5593,"h":91.85,"l":91.4,"n":72,"o":91.85,"t":"2025-08-29T04:00:00Z","v":2392,"vw":91.62542},{"c":90.9824,"h":90.9824,"l":90.34,"n":160,"o":90.37,"t":"2025-09-02T04:00:00Z","v":2893,"vw":90.563768},{"c":91.3542,"h":91.445,"l":90.8801,"n":85,"o":91.15,"t":"2025-09-03T04:00:00Z","v":6166,"vw":91.277979},{"c":92.2122,"h":92.2122,"l":91.6305,"n":99,"o":91.6305,"t":"2025-09-04T04:00:00Z","v":2075,"vw":91.898654},{"c":91.831,"h":92.71,"l":91.4301,"n":89,"o":92.71,"t":"2025-09-05T04:00:00Z","v":6075,"vw":91.835013},{"c":92.0916,"h":92.23,"l":91.9001,"n":135,"o":91.93,"t":"2025-09-08T04:00:00Z","v":2949,"vw":92.050542},{"c":92.3863,"h":92.3863,"l":92.1013,"n":63,"o":92.11,"t":"2025-09-09T04:00:00Z","v":2544,"vw":92.182564},{"c":92.583,"h":92.81,"l":92.388,"n":78,"o":92.7,"t":"2025-09-10T04:00:00Z","v":3629,"vw":92.695962},{"c":93.2559,"h":93.2559,"l":93.1,"n":86,"o":93.14,"t":"2025-09-11T04:00:00Z","v":9388,"vw":93.210323},{"c":93.0747,"h":93.1886,"l":93.02,"n":88,"o":93.1878,"t":"2025-09-12T04:00:00Z","v":2396,"vw":93.164792},{"c":93.4544,"h":93.46,"l":93.19,"n":83,"o":93.19,"t":"2025-09-15T04:00:00Z","v":4032,"vw":93.362036},{"c":93.3931,"h":93.49,"l":93.06,"n":119,"o":93.49,"t":"2025-09-16T04:00:00Z","v":4365,"vw":93.279835},{"c":93.2284,"h":93.25,"l":93.1001,"n":77,"o":93.25,"t":"2025-09-17T04:00:00Z","v":1933,"vw":93.203155},{"c":93.7125,"h":93.865,"l":93.62,"n":89,"o":93.62,"t":"2025-09-18T04:00:00Z","v":5608,"vw":93.724881},{"c":94.1375,"h":94.1375,"l":93.6213,"n":84,"o":93.8885,"t":"2025-09-19T04:00:00Z","v":2346,"vw":93.718993},{"c":94.4891,"h":94.588,"l":93.78,"n":95,"o":93.84,"t":"2025-09-22T04:00:00Z","v":3764,"vw":94.068005},{"c":93.8754,"h":94.54,"l":93.8035,"n":112,"o":94.54,"t":"2025-09-23T04:00:00Z","v":2218,"vw":94.032303},{"c":93.59,"h":93.59,"l":93.13,"n":104,"o":93.57,"t":"2025-09-24T04:00:00Z","v":10017,"vw":93.32664},{"c":92.8762,"h":93.0499,"l":92.5866,"n":127,"o":93.01,"t":"2025-09-25T04:00:00Z","v":5276,"vw":92.791133},{"c":93.2452,"h":93.4294,"l":92.9584,"n":120,"o":93.1268,"t":"2025-09-26T04:00:00Z","v":6169,"vw":93.225799},{"c":93.4678,"h":93.6296,"l":93.32,"n":155,"o":93.6296,"t":"2025-09-29T04:00:00Z","v":6341,"vw":93.490336},{"c":93.7984,"h":93.7984,"l":93.2107,"n":85,"o":93.45,"t":"2025-09-30T04:00:00Z","v":4079,"vw":93.343493},{"c":94.0471,"h":94.1735,"l":93.21,"n":131,"o":93.21,"t":"2025-10-01T04:00:00Z","v":2538,"vw":93.682719},{"c":94.1969,"h":94.33,"l":94.015,"n":135,"o":94.035,"t":"2025-10-02T04:00:00Z","v":3144,"vw":94.176237},{"c":94.3201,"h":94.6778,"l":94.27,"n":86,"o":94.4458,"t":"2025-10-03T04:00:00Z","v":10305,"vw":94.473851},{"c":94.6128,"h":94.6362,"l":94.21,"n":137,"o":94.21,"t":"2025-10-06T04:00:00Z","v":3702,"vw":94.40629},{"c":94.3211,"h":94.69,"l":94,"n":142,"o":94.69,"t":"2025-10-07T04:00:00Z","v":11595,"vw":94.415427},{"c":94.82,"h":94.92,"l":94.5,"n":110,"o":94.5,"t":"2025-10-08T04:00:00Z","v":38950,"vw":94.839169},{"c":94.609,"h":94.96,"l":94.34,"n":125,"o":94.96,"t":"2025-10-09T04:00:00Z","v":14716,"vw":94.488037},{"c":92.118,"h":94.87,"l":92.118,"n":126,"o":94.87,"t":"2025-10-10T04:00:00Z","v":5344,"vw":93.226119},{"c":93.4793,"h":93.6,"l":93.16,"n":82,"o":93.16,"t":"2025-10-13T04:00:00Z","v":3537,"vw":93.450065},{"c":93.4713,"h":93.8984,"l":92.572,"n":73,"o":92.64,"t":"2025-10-14T04:00:00Z","v":2539,"vw":93.161462},{"c":93.7729,"h":94.2532,"l":93.7729,"n":74,"o":94.15,"t":"2025-10-15T04:00:00Z","v":2526,"vw":94.006635},{"c":93.2041,"h":94.26,"l":92.915,"n":117,"o":94.01,"t":"2025-10-16T04:00:00Z","v":8694,"vw":93.562542},{"c":93.7131,"h":93.8584,"l":93.1913,"n":106,"o":93.26,"t":"2025-10-17T04:00:00Z","v":8599,"vw":93.569894},{"c":94.7281,"h":94.83,"l":94.5,"n":92,"o":94.5,"t":"2025-10-20T04:00:00Z","v":5767,"vw":94.739064},{"c":94.9041,"h":94.97,"l":94.7678,"n":70,"o":94.7793,"t":"2025-10-21T04:00:00Z","v":7974,"vw":94.902998},{"c":94.2538,"h":94.2538,"l":93.73,"n":91,"o":94.19,"t":"2025-10-22T04:00:00Z","v":3789,"vw":93.986666},{"c":94.7432,"h":94.97,"l":94.4516,"n":69,"o":94.4516,"t":"2025-10-23T04:00:00Z","v":2843,"vw":94.737151},{"c":95.6307,"h":95.7775,"l":95.31,"n":95,"o":95.31,"t":"2025-10-24T04:00:00Z","v":4284,"vw":95.635162},{"c":96.7282,"h":96.7282,"l":96.09,"n":113,"o":96.25,"t":"2025-10-27T04:00:00Z","v":4652,"vw":96.346125},{"c":96.985,"h":97.17,"l":96.67,"n":93,"o":96.67,"t":"2025-10-28T04:00:00Z","v":3854,"vw":96.946861},{"c":96.8394,"h":97.3567,"l":96.8394,"n":125,"o":97.19,"t":"2025-10-29T04:00:00Z","v":6267,"vw":97.126744},{"c":96.0175,"h":96.56,"l":95.99,"n":65,"o":96.44,"t":"2025-10-30T04:00:00Z","v":3279,"vw":96.34449},{"c":96.4293,"h":96.84,"l":96.1916,"n":89,"o":96.84,"t":"2025-10-31T04:00:00Z","v":2405,"vw":96.441292},{"c":96.4221,"h":96.86,"l":96.32,"n":134,"o":96.86,"t":"2025-11-03T05:00:00Z","v":2553,"vw":96.507144},{"c":95.4025,"h":96.07,"l":95.33,"n":89,"o":95.33,"t":"2025-11-04T05:00:00Z","v":2963,"vw":95.538979},{"c":95.82,"h":96.1899,"l":95.35,"n":129,"o":95.35,"t":"2025-11-05T05:00:00Z","v":3908,"vw":95.663384},{"c":94.8871,"h":95.67,"l":94.8871,"n":113,"o":95.67,"t":"2025-11-06T05:00:00Z","v":4775,"vw":95.024582},{"c":94.909,"h":94.909,"l":93.61,"n":138,"o":93.8995,"t":"2025-11-07T05:00:00Z","v":3551,"vw":94.218473},{"c":96.4273,"h":96.485,"l":95.75,"n":128,"o":95.92,"t":"2025-11-10T05:00:00Z","v":2258,"vw":96.237776},{"c":96.5844,"h":96.77,"l":96.03,"n":75,"o":96.1721,"t":"2025-11-11T05:00:00Z","v":8696,"vw":96.371035},{"c":96.92,"h":97.015,"l":96.67,"n":77,"o":96.9379,"t":"2025-11-12T05:00:00Z","v":4624,"vw":96.785849},{"c":95.2243,"h":96.3789,"l":95.13,"n":90,"o":96.02,"t":"2025-11-13T05:00:00Z","v":5480,"vw":95.888934},{"c":95.1251,"h":95.67,"l":94.7,"n":85,"o":94.7,"t":"2025-11-14T05:00:00Z","v":7043,"vw":95.250048},{"c":94.191,"h":95.1608,"l":93.76,"n":125,"o":94.68,"t":"2025-11-17T05:00:00Z","v":4175,"vw":94.612224},{"c":93.5454,"h":93.9906,"l":93.19,"n":134,"o":93.76,"t":"2025-11-18T05:00:00Z","v":2630,"vw":93.752323},{"c":93.905,"h":93.905,"l":93.4928,"n":107,"o":93.737,"t":"2025-11-19T05:00:00Z","v":6387,"vw":93.587843},{"c":92.4845,"h":95.35,"l":92.39,"n":93,"o":95.35,"t":"2025-11-20T05:00:00Z","v":4937,"vw":93.75416},{"c":93.4546,"h":94.07,"l":92.2711,"n":85,"o":92.6499,"t":"2025-11-21T05:00:00Z","v":5601,"vw":93.508788},{"c":94.8739,"h":94.94,"l":94.56,"n":93,"o":94.601,"t":"2025-11-24T05:00:00Z","v":3446,"vw":94.675519},{"c":95.623,"h":95.623,"l":94.66,"n":94,"o":94.66,"t":"2025-11-25T05:00:00Z","v":5258,"vw":95.344223},{"c":96.263,"h":96.49,"l":96.01,"n":104,"o":96.1,"t":"2025-11-26T05:00:00Z","v":4926,"vw":96.267606},{"c":96.6674,"h":96.6674,"l":96.3496,"n":50,"o":96.3496,"t":"2025-11-28T05:00:00Z","v":416,"vw":96.3496},{"c":96.1979,"h":96.6092,"l":96.16,"n":161,"o":96.217,"t":"2025-12-01T05:00:00Z","v":5477,"vw":96.350043},{"c":96.5414,"h":96.7889,"l":96.281,"n":126,"o":96.45,"t":"2025-12-02T05:00:00Z","v":5836,"vw":96.524139},{"c":96.6926,"h":96.8099,"l":96.31,"n":99,"o":96.31,"t":"2025-12-03T05:00:00Z","v":3068,"vw":96.633988},{"c":96.6048,"h":96.6328,"l":96.3985,"n":100,"o":96.6328,"t":"2025-12-04T05:00:00Z","v":3917,"vw":96.51624},{"c":96.7764,"h":97.225,"l":96.7764,"n":116,"o":96.81,"t":"2025-12-05T05:00:00Z","v":5096,"vw":96.986481},{"c":96.48,"h":96.74,"l":96.31,"n":192,"o":96.74,"t":"2025-12-08T05:00:00Z","v":7644,"vw":96.418769},{"c":96.35,"h":96.8591,"l":96.19,"n":90,"o":96.44,"t":"2025-12-09T05:00:00Z","v":5487,"vw":96.536382},{"c":97.1482,"h":97.2525,"l":96.2,"n":93,"o":96.26,"t":"2025-12-10T05:00:00Z","v":3615,"vw":96.544271},{"c":97.3883,"h":97.41,"l":97.3,"n":83,"o":97.3,"t":"2025-12-11T05:00:00Z","v":2777,"vw":97.306621},{"c":96.3886,"h":97.33,"l":96.3886,"n":84,"o":97.33,"t":"2025-12-12T05:00:00Z","v":4234,"vw":96.68205},{"c":96.16,"h":96.41,"l":96.14,"n":105,"o":96.41,"t":"2025-12-15T05:00:00Z","v":8083,"vw":96.244169},{"c":95.68,"h":96.06,"l":95.28,"n":152,"o":96.06,"t":"2025-12-16T05:00:00Z","v":5713,"vw":95.72914},{"c":94.65,"h":96,"l":94.65,"n":229,"o":96,"t":"2025-12-17T05:00:00Z","v":18576,"vw":95.301672},{"c":95.5552,"h":96.1099,"l":95.4201,"n":98,"o":95.439,"t":"2025-12-18T05:00:00Z","v":4680,"vw":95.707764},{"c":96.2991,"h":96.4599,"l":96.1314,"n":69,"o":96.175,"t":"2025-12-19T05:00:00Z","v":2489,"vw":96.317398},{"c":96.9423,"h":97.01,"l":96.68,"n":134,"o":96.82,"t":"2025-12-22T05:00:00Z","v":8576,"vw":96.855477},{"c":97.1844,"h":97.21,"l":96.815,"n":95,"o":96.815,"t":"2025-12-23T05:00:00Z","v":4574,"vw":97.069637},{"c":97.5993,"h":97.67,"l":97.29,"n":68,"o":97.29,"t":"2025-12-24T05:00:00Z","v":3665,"vw":97.515321},{"c":97.5996,"h":97.66,"l":97.451,"n":158,"o":97.51,"t":"2025-12-26T05:00:00Z","v":2899,"vw":97.558287},{"c":97.301,"h":97.45,"l":97.12,"n":147,"o":97.41,"t":"2025-12-29T05:00:00Z","v":5549,"vw":97.302028},{"c":97.2826,"h":97.44,"l":97.2,"n":138,"o":97.22,"t":"2025-12-30T05:00:00Z","v":3139,"vw":97.295308},{"c":96.6955,"h":97.1899,"l":96.6955,"n":152,"o":97.12,"t":"2025-12-31T05:00:00Z","v":5953,"vw":97.031157},{"c":96.8067,"h":97.235,"l":96.4901,"n":164,"o":97.1599,"t":"2026-01-02T05:00:00Z","v":3985,"vw":96.835314},{"c":97.4939,"h":97.77,"l":97.22,"n":172,"o":97.22,"t":"2026-01-05T05:00:00Z","v":12155,"vw":97.517957},{"c":98.2711,"h":98.37,"l":97.86,"n":134,"o":98.07,"t":"2026-01-06T05:00:00Z","v":5161,"vw":98.018943},{"c":97.8,"h":98.5,"l":97.77,"n":136,"o":98.364,"t":"2026-01-07T05:00:00Z","v":3560,"vw":98.192096},{"c":97.9898,"h":98.13,"l":97.89,"n":105,"o":97.89,"t":"2026-01-08T05:00:00Z","v":3870,"vw":98.017088},{"c":98.6637,"h":98.69,"l":98.36,"n":125,"o":98.36,"t":"2026-01-09T05:00:00Z","v":2197,"vw":98.525064},{"c":98.47,"h":98.59,"l":98.34,"n":160,"o":98.46,"t":"2026-01-12T05:00:00Z","v":6570,"vw":98.46927},{"c":98.2427,"h":98.59,"l":98.03,"n":80,"o":98.59,"t":"2026-01-13T05:00:00Z","v":1535,"vw":98.275056},{"c":97.7587,"h":97.7587,"l":97.455,"n":120,"o":97.455,"t":"2026-01-14T05:00:00Z","v":2475,"vw":97.491007},{"c":98.0359,"h":98.45,"l":98.0359,"n":90,"o":98.4,"t":"2026-01-15T05:00:00Z","v":4344,"vw":98.342298},{"c":98.0657,"h":98.323,"l":98.0657,"n":88,"o":98.323,"t":"2026-01-16T05:00:00Z","v":1625,"vw":98.199918},{"c":95.9809,"h":96.7784,"l":95.9809,"n":130,"o":96.66,"t":"2026-01-20T05:00:00Z","v":4371,"vw":96.575903},{"c":97.1087,"h":97.45,"l":96.28,"n":108,"o":96.28,"t":"2026-01-21T05:00:00Z","v":6112,"vw":97.122343},{"c":97.5369,"h":97.8999,"l":97.367,"n":119,"o":97.367,"t":"2026-01-22T05:00:00Z","v":4697,"vw":97.664749},{"c":97.5886,"h":97.7,"l":97.3943,"n":108,"o":97.43,"t":"2026-01-23T05:00:00Z","v":4641,"vw":97.555418},{"c":98.23,"h":98.44,"l":97.73,"n":369,"o":97.73,"t":"2026-01-26T05:00:00Z","v":28946,"vw":98.239066},{"c":98.6415,"h":98.696,"l":98.35,"n":94,"o":98.35,"t":"2026-01-27T05:00:00Z","v":1512,"vw":98.494618},{"c":98.6623,"h":98.883,"l":98.445,"n":118,"o":98.8,"t":"2026-01-28T05:00:00Z","v":6573,"vw":98.633256},{"c":98.5983,"h":98.605,"l":98.065,"n":131,"o":98.1286,"t":"2026-01-29T05:00:00Z","v":4063,"vw":98.246049},{"c":98.1426,"h":98.425,"l":98,"n":85,"o":98.245,"t":"2026-01-30T05:00:00Z","v":2344,"vw":98.148133},{"c":98.801,"h":99.0399,"l":98.6199,"n":166,"o":98.6199,"t":"2026-02-02T05:00:00Z","v":15935,"vw":98.934552},{"c":97.9193,"h":98.865,"l":97.55,"n":89,"o":98.84,"t":"2026-02-03T05:00:00Z","v":3674,"vw":97.885575},{"c":97.6548,"h":98.005,"l":97.18,"n":114,"o":97.9001,"t":"2026-02-04T05:00:00Z","v":4941,"vw":97.616409},{"c":96.4093,"h":97.05,"l":96.29,"n":150,"o":96.88,"t":"2026-02-05T05:00:00Z","v":7031,"vw":96.68202},{"c":98.3325,"h":98.3325,"l":96.79,"n":135,"o":96.79,"t":"2026-02-06T05:00:00Z","v":4699,"vw":97.663499},{"c":98.6038,"h":98.9,"l":98.03,"n":140,"o":98.03,"t":"2026-02-09T05:00:00Z","v":6352,"vw":98.225726},{"c":98.2369,"h":98.8733,"l":98.2369,"n":86,"o":98.81,"t":"2026-02-10T05:00:00Z","v":3463,"vw":98.660734},{"c":98.2226,"h":98.85,"l":98.13,"n":81,"o":98.85,"t":"2026-02-11T05:00:00Z","v":2894,"vw":98.46455},{"c":96.6416,"h":98.37,"l":96.6416,"n":130,"o":98.37,"t":"2026-02-12T05:00:00Z","v":5448,"vw":97.217013},{"c":96.6205,"h":97.16,"l":96.6205,"n":126,"o":97.09,"t":"2026-02-13T05:00:00Z","v":4282,"vw":97.042005},{"c":96.8577,"h":97.09,"l":95.99,"n":131,"o":96.39,"t":"2026-02-17T05:00:00Z","v":16375,"vw":96.627236},{"c":97.5285,"h":97.78,"l":97.17,"n":96,"o":97.17,"t":"2026-02-18T05:00:00Z","v":4519,"vw":97.533289},{"c":97.0781,"h":97.1099,"l":96.7,"n":106,"o":96.98,"t":"2026-02-19T05:00:00Z","v":27729,"vw":96.902162},{"c":97.834,"h":97.8891,"l":97.085,"n":141,"o":97.085,"t":"2026-02-20T05:00:00Z","v":19227,"vw":97.362767},{"c":96.6824,"h":97.74,"l":96.58,"n":182,"o":97.74,"t":"2026-02-23T05:00:00Z","v":21151,"vw":97.327422},{"c":97.5704,"h":97.6386,"l":97.25,"n":107,"o":97.385,"t":"2026-02-24T05:00:00Z","v":6627,"vw":97.488349},{"c":98.45,"h":98.63,"l":97.96,"n":405,"o":98.065,"t":"2026-02-25T05:00:00Z","v":36124,"vw":98.350196},{"c":97.8378,"h":98.05,"l":97.29,"n":105,"o":97.29,"t":"2026-02-26T05:00:00Z","v":23361,"vw":97.784104},{"c":97.285,"h":97.43,"l":96.8,"n":112,"o":97.43,"t":"2026-02-27T05:00:00Z","v":6003,"vw":97.132759},{"c":97.38,"h":97.79,"l":96.72,"n":302,"o":96.72,"t":"2026-03-02T05:00:00Z","v":18702,"vw":97.421521},{"c":96.6713,"h":96.8699,"l":95.36,"n":145,"o":95.86,"t":"2026-03-03T05:00:00Z","v":6248,"vw":96.459245},{"c":97.26,"h":97.5499,"l":96.6566,"n":129,"o":96.6566,"t":"2026-03-04T05:00:00Z","v":6229,"vw":97.324906},{"c":96.62,"h":97.33,"l":95.86,"n":151,"o":97.33,"t":"2026-03-05T05:00:00Z","v":36746,"vw":96.897557},{"c":95.3628,"h":95.8,"l":95.3628,"n":155,"o":95.76,"t":"2026-03-06T05:00:00Z","v":3252,"vw":95.626565},{"c":96.0234,"h":96.0234,"l":93.9906,"n":178,"o":93.9906,"t":"2026-03-09T04:00:00Z","v":5405,"vw":94.745965},{"c":95.8841,"h":96.51,"l":95.59,"n":145,"o":96.02,"t":"2026-03-10T04:00:00Z","v":16421,"vw":95.897584},{"c":95.8231,"h":96.31,"l":95.565,"n":81,"o":96.31,"t":"2026-03-11T04:00:00Z","v":1557,"vw":95.804571},{"c":94.48,"h":94.895,"l":94.48,"n":114,"o":94.725,"t":"2026-03-12T04:00:00Z","v":3156,"vw":94.765077},{"c":93.7853,"h":94.8168,"l":93.74,"n":110,"o":94.8168,"t":"2026-03-13T04:00:00Z","v":11753,"vw":94.004764},{"c":94.7406,"h":95.04,"l":94.575,"n":94,"o":95.04,"t":"2026-03-16T04:00:00Z","v":3901,"vw":94.857801},{"c":94.9817,"h":95.5,"l":94.94,"n":92,"o":95.5,"t":"2026-03-17T04:00:00Z","v":2327,"vw":95.208061},{"c":93.7658,"h":94.68,"l":93.7658,"n":105,"o":94.68,"t":"2026-03-18T04:00:00Z","v":4704,"vw":94.337183},{"c":93.5245,"h":93.9499,"l":93.0101,"n":120,"o":93.2699,"t":"2026-03-19T04:00:00Z","v":4512,"vw":93.259343},{"c":92.2082,"h":93.43,"l":91.86,"n":115,"o":93.43,"t":"2026-03-20T04:00:00Z","v":7773,"vw":92.613598},{"c":93.2295,"h":94.095,"l":93.21,"n":119,"o":93.726,"t":"2026-03-23T04:00:00Z","v":5001,"vw":93.674991},{"c":93.0463,"h":93.3,"l":92.51,"n":83,"o":92.65,"t":"2026-03-24T04:00:00Z","v":3546,"vw":92.92406},{"c":93.2422,"h":93.52,"l":93.1406,"n":95,"o":93.4,"t":"2026-03-25T04:00:00Z","v":10058,"vw":93.337993},{"c":91.8417,"h":93.12,"l":91.83,"n":150,"o":93.11,"t":"2026-03-26T04:00:00Z","v":4861,"vw":92.477629},{"c":90.4308,"h":91.57,"l":90.41,"n":130,"o":91.48,"t":"2026-03-27T04:00:00Z","v":5019,"vw":90.984597},{"c":89.9,"h":90.925,"l":89.86,"n":196,"o":90.605,"t":"2026-03-30T04:00:00Z","v":11700,"vw":90.304334},{"c":92.4964,"h":92.4964,"l":90.98,"n":118,"o":90.98,"t":"2026-03-31T04:00:00Z","v":3395,"vw":91.871216},{"c":93.2462,"h":93.645,"l":93.2411,"n":167,"o":93.645,"t":"2026-04-01T04:00:00Z","v":3393,"vw":93.452362},{"c":93.4128,"h":93.4128,"l":92.49,"n":259,"o":92.49,"t":"2026-04-02T04:00:00Z","v":11016,"vw":92.76491},{"c":93.8599,"h":93.89,"l":93.66,"n":133,"o":93.74,"t":"2026-04-06T04:00:00Z","v":5133,"vw":93.768008},{"c":93.9385,"h":93.9385,"l":92.995,"n":122,"o":93.85,"t":"2026-04-07T04:00:00Z","v":5463,"vw":93.507631},{"c":96.4132,"h":96.48,"l":96.15,"n":122,"o":96.38,"t":"2026-04-08T04:00:00Z","v":7562,"vw":96.457166},{"c":97.1337,"h":97.135,"l":96.1,"n":142,"o":96.245,"t":"2026-04-09T04:00:00Z","v":5506,"vw":96.666778},{"c":97.0365,"h":97.49,"l":97.0365,"n":101,"o":97.43,"t":"2026-04-10T04:00:00Z","v":4804,"vw":97.406783},{"c":97.9555,"h":97.9555,"l":96.551,"n":107,"o":96.81,"t":"2026-04-13T04:00:00Z","v":3518,"vw":97.05036},{"c":99.0076,"h":99.0207,"l":98.29,"n":109,"o":98.29,"t":"2026-04-14T04:00:00Z","v":8327,"vw":98.934839},{"c":99.7849,"h":99.81,"l":99.2,"n":105,"o":99.27,"t":"2026-04-15T04:00:00Z","v":7535,"vw":99.487887},{"c":99.9346,"h":100,"l":99.53,"n":112,"o":99.89,"t":"2026-04-16T04:00:00Z","v":4425,"vw":99.871907},{"c":101.1458,"h":101.25,"l":100.59,"n":136,"o":100.59,"t":"2026-04-17T04:00:00Z","v":4708,"vw":101.122638},{"c":100.9528,"h":101.09,"l":100.74,"n":87,"o":100.82,"t":"2026-04-20T04:00:00Z","v":2298,"vw":100.924798},{"c":100.3417,"h":101.35,"l":100.3417,"n":124,"o":101.35,"t":"2026-04-21T04:00:00Z","v":2407,"vw":101.034765},{"c":101.4426,"h":101.48,"l":100.9572,"n":98,"o":100.9572,"t":"2026-04-22T04:00:00Z","v":3187,"vw":101.187595},{"c":101.0748,"h":101.56,"l":100.53,"n":162,"o":101.3,"t":"2026-04-23T04:00:00Z","v":9005,"vw":101.379254},{"c":102.0376,"h":102.0376,"l":101.33,"n":108,"o":101.33,"t":"2026-04-24T04:00:00Z","v":4391,"vw":101.748521},{"c":102.0975,"h":102.16,"l":101.77,"n":123,"o":101.82,"t":"2026-04-27T04:00:00Z","v":6651,"vw":101.888791},{"c":101.5893,"h":101.67,"l":101.29,"n":94,"o":101.53,"t":"2026-04-28T04:00:00Z","v":2143,"vw":101.516932},{"c":101.5013,"h":101.64,"l":101.23,"n":75,"o":101.47,"t":"2026-04-29T04:00:00Z","v":2023,"vw":101.420921},{"c":102.9363,"h":102.99,"l":101.96,"n":96,"o":101.96,"t":"2026-04-30T04:00:00Z","v":3981,"vw":102.642833},{"c":103.1778,"h":103.55,"l":103.08,"n":162,"o":103.53,"t":"2026-05-01T04:00:00Z","v":3447,"vw":103.395232},{"c":102.6239,"h":103.14,"l":102.5,"n":144,"o":102.9601,"t":"2026-05-04T04:00:00Z","v":2847,"vw":102.882079},{"c":103.5604,"h":103.685,"l":103.2901,"n":112,"o":103.2901,"t":"2026-05-05T04:00:00Z","v":2116,"vw":103.521656},{"c":105.0385,"h":105.06,"l":104.43,"n":117,"o":104.45,"t":"2026-05-06T04:00:00Z","v":16008,"vw":104.819242},{"c":104.4439,"h":105.17,"l":104.31,"n":182,"o":105.17,"t":"2026-05-07T04:00:00Z","v":5884,"vw":104.724303},{"c":105.2775,"h":105.325,"l":104.91,"n":111,"o":104.91,"t":"2026-05-08T04:00:00Z","v":2704,"vw":105.260471},{"c":105.371,"h":105.7099,"l":105.25,"n":113,"o":105.66,"t":"2026-05-11T04:00:00Z","v":2760,"vw":105.518649},{"c":105.2977,"h":105.2977,"l":104.49,"n":133,"o":105.14,"t":"2026-05-12T04:00:00Z","v":8263,"vw":105.014366},{"c":105.9348,"h":105.97,"l":105.31,"n":170,"o":105.31,"t":"2026-05-13T04:00:00Z","v":4090,"vw":105.495575},{"c":106.6997,"h":106.88,"l":106.26,"n":152,"o":106.445,"t":"2026-05-14T04:00:00Z","v":7743,"vw":106.636466},{"c":105.4476,"h":105.91,"l":105.4,"n":91,"o":105.62,"t":"2026-05-15T04:00:00Z","v":2970,"vw":105.773989},{"c":105.4371,"h":105.9,"l":105.12,"n":94,"o":105.9,"t":"2026-05-18T04:00:00Z","v":1987,"vw":105.506112},{"c":104.7322,"h":105.4,"l":104.73,"n":81,"o":104.82,"t":"2026-05-19T04:00:00Z","v":2690,"vw":105.112251},{"c":105.9,"h":105.95,"l":104.95,"n":96,"o":104.95,"t":"2026-05-20T04:00:00Z","v":3001,"vw":105.545202},{"c":106.078,"h":106.4,"l":105.49,"n":124,"o":105.49,"t":"2026-05-21T04:00:00Z","v":2820,"vw":105.85233},{"c":106.4777,"h":106.83,"l":106.4777,"n":97,"o":106.565,"t":"2026-05-22T04:00:00Z","v":3296,"vw":106.640423},{"c":107.071,"h":107.4099,"l":106.73,"n":235,"o":107.4099,"t":"2026-05-26T04:00:00Z","v":137976,"vw":107.261846},{"c":107.0113,"h":107.2,"l":106.96,"n":148,"o":107.0145,"t":"2026-05-27T04:00:00Z","v":2922,"vw":107.07725},{"c":107.5539,"h":107.63,"l":107.35,"n":125,"o":107.37,"t":"2026-05-28T04:00:00Z","v":3292,"vw":107.527319},{"c":107.7459,"h":107.825,"l":107.56,"n":136,"o":107.81,"t":"2026-05-29T04:00:00Z","v":4184,"vw":107.644442},{"c":108.167,"h":108.167,"l":107.73,"n":166,"o":107.73,"t":"2026-06-01T04:00:00Z","v":5568,"vw":107.93145},{"c":108.4604,"h":108.53,"l":108.165,"n":150,"o":108.165,"t":"2026-06-02T04:00:00Z","v":6048,"vw":108.365814},{"c":107.6537,"h":107.915,"l":107.6537,"n":118,"o":107.915,"t":"2026-06-03T04:00:00Z","v":3865,"vw":107.799184},{"c":108.2259,"h":108.29,"l":107.3,"n":158,"o":107.3,"t":"2026-06-04T04:00:00Z","v":9113,"vw":108.162581},{"c":105.6239,"h":107.44,"l":105.28,"n":145,"o":107.44,"t":"2026-06-05T04:00:00Z","v":4538,"vw":106.057978},{"c":105.69,"h":106.255,"l":105.69,"n":153,"o":106.15,"t":"2026-06-08T04:00:00Z","v":3265,"vw":106.143314},{"c":105.3116,"h":106.71,"l":104.67,"n":99,"o":106.31,"t":"2026-06-09T04:00:00Z","v":8111,"vw":105.042996},{"c":103.65,"h":105.355,"l":103.65,"n":95,"o":105.355,"t":"2026-06-10T04:00:00Z","v":3546,"vw":104.178835},{"c":105.5561,"h":105.5561,"l":104.27,"n":81,"o":104.27,"t":"2026-06-11T04:00:00Z","v":1160,"vw":104.509332},{"c":105.9988,"h":106.23,"l":105.78,"n":95,"o":105.8,"t":"2026-06-12T04:00:00Z","v":4220,"vw":105.953792},{"c":107.6358,"h":107.9,"l":107.4,"n":117,"o":107.51,"t":"2026-06-15T04:00:00Z","v":5882,"vw":107.785271},{"c":107.1824,"h":107.675,"l":107.15,"n":73,"o":107.675,"t":"2026-06-16T04:00:00Z","v":3031,"vw":107.533692},{"c":106.0187,"h":107.35,"l":106.0187,"n":84,"o":107.35,"t":"2026-06-17T04:00:00Z","v":3517,"vw":106.781164},{"c":107.1479,"h":107.28,"l":106.88,"n":139,"o":107.28,"t":"2026-06-18T04:00:00Z","v":6060,"vw":107.091331},{"c":106.6413,"h":107.19,"l":106.49,"n":139,"o":107.19,"t":"2026-06-22T04:00:00Z","v":3262,"vw":106.986216},{"c":105.4489,"h":105.775,"l":105.13,"n":156,"o":105.13,"t":"2026-06-23T04:00:00Z","v":8869,"vw":105.556433},{"c":104.9232,"h":105.9,"l":104.9232,"n":68,"o":105.529,"t":"2026-06-24T04:00:00Z","v":2957,"vw":105.664933},{"c":104.8323,"h":105.76,"l":104.8323,"n":103,"o":105.76,"t":"2026-06-25T04:00:00Z","v":3973,"vw":105.155747},{"c":104.83,"h":105.0207,"l":104.3,"n":65,"o":104.3,"t":"2026-06-26T04:00:00Z","v":3043,"vw":104.804864},{"c":105.9043,"h":106.015,"l":105.17,"n":203,"o":105.4,"t":"2026-06-29T04:00:00Z","v":6621,"vw":105.666254},{"c":106.6952,"h":106.81,"l":106.2201,"n":156,"o":106.32,"t":"2026-06-30T04:00:00Z","v":16953,"vw":106.633283},{"c":106.266,"h":106.691,"l":106.11,"n":185,"o":106.11,"t":"2026-07-01T04:00:00Z","v":5396,"vw":106.451651},{"c":106.5278,"h":107.24,"l":106,"n":133,"o":106.67,"t":"2026-07-02T04:00:00Z","v":4105,"vw":106.82011},{"c":107.2818,"h":107.425,"l":107.05,"n":126,"o":107.05,"t":"2026-07-06T04:00:00Z","v":5543,"vw":107.257233},{"c":106.8589,"h":107.22,"l":106.64,"n":91,"o":107.22,"t":"2026-07-07T04:00:00Z","v":5017,"vw":107.069499},{"c":106.6325,"h":106.634,"l":106.18,"n":120,"o":106.38,"t":"2026-07-08T04:00:00Z","v":3842,"vw":106.428695},{"c":107.2885,"h":107.2885,"l":107.24,"n":93,"o":107.25,"t":"2026-07-09T04:00:00Z","v":4595,"vw":107.256914},{"c":107.6911,"h":107.6911,"l":106.98,"n":136,"o":107.305,"t":"2026-07-10T04:00:00Z","v":2974,"vw":107.46145},{"c":107.032,"h":107.65,"l":106.86,"n":107,"o":107.65,"t":"2026-07-13T04:00:00Z","v":10120,"vw":107.289994},{"c":107.36,"h":107.45,"l":107.04,"n":107,"o":107.17,"t":"2026-07-14T04:00:00Z","v":5775,"vw":107.328998},{"c":107.8416,"h":108.02,"l":107.64,"n":84,"o":108.02,"t":"2026-07-15T04:00:00Z","v":4199,"vw":107.708335},{"c":107.2842,"h":107.94,"l":107.22,"n":113,"o":107.35,"t":"2026-07-16T04:00:00Z","v":4303,"vw":107.711207},{"c":106.4499,"h":106.4499,"l":104.44,"n":97,"o":106.02,"t":"2026-07-17T04:00:00Z","v":1721,"vw":105.696722},{"c":106.1464,"h":106.88,"l":106.05,"n":134,"o":106.88,"t":"2026-07-20T04:00:00Z","v":10865,"vw":106.313519},{"c":107.0179,"h":107.08,"l":106.59,"n":80,"o":106.59,"t":"2026-07-21T04:00:00Z","v":3117,"vw":106.905424},{"c":107.0772,"h":107.299,"l":107.0772,"n":74,"o":107.22,"t":"2026-07-22T04:00:00Z","v":1641,"vw":107.252057},{"c":105.87,"h":106.22,"l":105.57,"n":142,"o":106.22,"t":"2026-07-23T04:00:00Z","v":7381,"vw":105.825051},{"c":106.1429,"h":106.71,"l":106.09,"n":78,"o":106.71,"t":"2026-07-24T04:00:00Z","v":2792,"vw":106.563872},{"c":106.2529,"h":107.09,"l":106.12,"n":108,"o":107.09,"t":"2026-07-27T04:00:00Z","v":4955,"vw":106.427558},{"c":106.6303,"h":106.83,"l":106.56,"n":78,"o":106.83,"t":"2026-07-28T04:00:00Z","v":2511,"vw":106.67397},{"c":104.951,"h":106.8,"l":104.951,"n":103,"o":105.75,"t":"2026-07-29T04:00:00Z","v":2949,"vw":106.025154},{"c":106.8698,"h":107.09,"l":106.22,"n":121,"o":106.22,"t":"2026-07-30T04:00:00Z","v":5911,"vw":106.605173},{"c":107.82,"h":107.82,"l":107.015,"n":81,"o":107.015,"t":"2026-07-31T04:00:00Z","v":2259,"vw":107.429543},{"c":109.2127,"h":109.2127,"l":108.09,"n":189,"o":108.09,"t":"2026-08-03T04:00:00Z","v":5434,"vw":108.87806},{"c":111.0759,"h":111.19,"l":109.66,"n":116,"o":109.66,"t":"2026-08-04T04:00:00Z","v":1589,"vw":110.467646},{"c":110.9714,"h":111.81,"l":110.96,"n":115,"o":111.81,"t":"2026-08-05T04:00:00Z","v":4018,"vw":111.156769},{"c":110.848,"h":111.4,"l":110.78,"n":119,"o":111.07,"t":"2026-08-06T04:00:00Z","v":5829,"vw":111.130056},{"c":111.4149,"h":111.4149,"l":111.03,"n":114,"o":111.03,"t":"2026-08-07T04:00:00Z","v":1242,"vw":111.308662},{"c":111.2547,"h":111.38,"l":111.21,"n":145,"o":111.3001,"t":"2026-08-10T04:00:00Z","v":2565,"vw":111.323517},{"c":110.8742,"h":111.45,"l":110.825,"n":86,"o":111.3,"t":"2026-08-11T04:00:00Z","v":2764,"vw":111.130971},{"c":111.3069,"h":111.485,"l":111.21,"n":87,"o":111.32,"t":"2026-08-12T04:00:00Z","v":6291,"vw":111.357937},{"c":111.8256,"h":111.855,"l":111.815,"n":66,"o":111.855,"t":"2026-08-13T04:00:00Z","v":714,"vw":111.84273},{"c":111.631,"h":111.969,"l":111.48,"n":89,"o":111.76,"t":"2026-08-14T04:00:00Z","v":3733,"vw":111.710194},{"c":111.1,"h":111.66,"l":111.1,"n":110,"o":111.66,"t":"2026-08-17T04:00:00Z","v":3493,"vw":111.29729},{"c":110.5455,"h":110.76,"l":110.5455,"n":88,"o":110.66,"t":"2026-08-18T04:00:00Z","v":3579,"vw":110.663354},{"c":110.713,"h":111.04,"l":110.713,"n":87,"o":110.78,"t":"2026-08-19T04:00:00Z","v":3213,"vw":110.810259},{"c":109.7822,"h":110.4699,"l":109.7822,"n":71,"o":110.311,"t":"2026-08-20T04:00:00Z","v":2783,"vw":110.319412},{"c":110.1769,"h":110.395,"l":110.03,"n":82,"o":110.07,"t":"2026-08-21T04:00:00Z","v":3069,"vw":110.165094},{"c":110.0015,"h":110.21,"l":109.97,"n":98,"o":110.21,"t":"2026-08-24T04:00:00Z","v":5897,"vw":110.139232},{"c":110.3145,"h":110.34,"l":110.0229,"n":69,"o":110.26,"t":"2026-08-25T04:00:00Z","v":1637,"vw":110.262487},{"c":110.2889,"h":110.44,"l":110.02,"n":162,"o":110.02,"t":"2026-08-26T04:00:00Z","v":16779,"vw":110.278952},{"c":110.77,"h":111.24,"l":110.46,"n":145,"o":110.69,"t":"2026-08-27T04:00:00Z","v":8241,"vw":110.742694},{"c":110.7286,"h":111.06,"l":110.63,"n":63,"o":111.06,"t":"2026-08-28T04:00:00Z","v":938,"vw":110.886469},{"c":110.2234,"h":110.2234,"l":109.96,"n":80,"o":110,"t":"2026-08-31T04:00:00Z","v":2357,"vw":110.040292},{"c":109.3361,"h":109.88,"l":109.33,"n":140,"o":109.44,"t":"2026-09-01T04:00:00Z","v":2891,"vw":109.49175},{"c":109.9982,"h":110.137,"l":109.68,"n":108,"o":109.74,"t":"2026-09-02T04:00:00Z","v":9228,"vw":110.038344},{"c":111.05,"h":111.05,"l":110.1301,"n":105,"o":110.1301,"t":"2026-09-03T04:00:00Z","v":8735,"vw":110.950719},{"c":110.574,"h":110.84,"l":110.46,"n":79,"o":110.84,"t":"2026-09-04T04:00:00Z","v":4242,"vw":110.590159},{"c":109.8,"h":110.21,"l":109.75,"n":192,"o":110.205,"t":"2026-09-08T04:00:00Z","v":8898,"vw":110.081111},{"c":109.2973,"h":109.57,"l":109.265,"n":92,"o":109.57,"t":"2026-09-09T04:00:00Z","v":6012,"vw":109.300725},{"c":108.6696,"h":108.93,"l":108.54,"n":159,"o":108.71,"t":"2026-09-10T04:00:00Z","v":7998,"vw":108.64794},{"c":109.6778,"h":109.8943,"l":109.56,"n":84,"o":109.56,"t":"2026-09-11T04:00:00Z","v":1803,"vw":109.731371},{"c":108.9463,"h":109.1,"l":108.82,"n":61,"o":109.04,"t":"2026-09-14T04:00:00Z","v":8557,"vw":109.040995},{"c":108.3438,"h":108.5086,"l":108.21,"n":106,"o":108.21,"t":"2026-09-15T04:00:00Z","v":4177,"vw":108.34414},{"c":107.9054,"h":108.855,"l":107.535,"n":126,"o":108.72,"t":"2026-09-16T04:00:00Z","v":3840,"vw":108.600121},{"c":109.1706,"h":109.26,"l":108.96,"n":173,"o":109.26,"t":"2026-09-17T04:00:00Z","v":11815,"vw":109.101956},{"c":109.3034,"h":109.3034,"l":108.94,"n":78,"o":108.94,"t":"2026-09-18T04:00:00Z","v":1534,"vw":109.050497},{"c":110.7308,"h":110.7308,"l":110.03,"n":120,"o":110.05,"t":"2026-09-21T04:00:00Z","v":2628,"vw":110.136593},{"c":110.5983,"h":110.725,"l":110.4,"n":204,"o":110.4,"t":"2026-09-22T04:00:00Z","v":4514,"vw":110.540597},{"c":109.529,"h":110.065,"l":109.52,"n":187,"o":110.065,"t":"2026-09-23T04:00:00Z","v":9363,"vw":109.63969},{"c":109.2773,"h":109.2773,"l":108.76,"n":114,"o":108.76,"t":"2026-09-24T04:00:00Z","v":3101,"vw":109.191971},{"c":110.0142,"h":110.0142,"l":109.8,"n":85,"o":109.94,"t":"2026-09-25T04:00:00Z","v":1214,"vw":109.881936},{"c":109.2673,"h":109.7201,"l":109.2673,"n":123,"o":109.285,"t":"2026-09-28T04:00:00Z","v":5660,"vw":109.381122},{"c":108.9984,"h":109.23,"l":108.77,"n":170,"o":109.23,"t":"2026-09-29T04:00:00Z","v":3514,"vw":108.930934},{"c":109.0216,"h":109.89,"l":109.0216,"n":171,"o":109.75,"t":"2026-09-30T04:00:00Z","v":12569,"vw":109.640357},{"c":108.9899,"h":109.12,"l":108.5449,"n":160,"o":109.12,"t":"2026-10-01T04:00:00Z","v":3237,"vw":108.901994},{"c":109.8335,"h":109.91,"l":109.705,"n":162,"o":109.705,"t":"2026-10-02T04:00:00Z","v":1930,"vw":109.796829},{"c":110.4088,"h":110.72,"l":110.02,"n":137,"o":110.035,"t":"2026-10-05T04:00:00Z","v":12255,"vw":110.297703},{"c":111.2127,"h":111.6499,"l":110.88,"n":186,"o":110.88,"t":"2026-10-06T04:00:00Z","v":23306,"vw":110.997139},{"c":111.1224,"h":111.229,"l":110.5101,"n":119,"o":110.5101,"t":"2026-10-07T04:00:00Z","v":4759,"vw":111.163077},{"c":110.44,"h":110.94,"l":110.155,"n":143,"o":110.94,"t":"2026-10-08T04:00:00Z","v":9216,"vw":110.532261},{"c":111.203,"h":111.295,"l":110.78,"n":91,"o":110.92,"t":"2026-10-09T04:00:00Z","v":3031,"vw":110.964544},{"c":111.136,"h":111.136,"l":110.99,"n":57,"o":111.01,"t":"2026-10-12T04:00:00Z","v":1400,"vw":111.033707},{"c":111.0687,"h":111.24,"l":110.83,"n":59,"o":111.02,"t":"2026-10-13T04:00:00Z","v":2522,"vw":111.07841},{"c":109.8725,"h":110.66,"l":109.715,"n":58,"o":110.66,"t":"2026-10-14T04:00:00Z","v":1386,"vw":110.2182},{"c":110.3712,"h":110.4,"l":109.75,"n":106,"o":109.75,"t":"2026-10-15T04:00:00Z","v":6760,"vw":109.989518},{"c":109.3563,"h":110.445,"l":109.13,"n":176,"o":110.4,"t":"2026-10-16T04:00:00Z","v":12920,"vw":109.676067},{"c":109.8187,"h":109.9908,"l":109.71,"n":92,"o":109.7101,"t":"2026-10-19T04:00:00Z","v":5688,"vw":109.849424},{"c":110.0288,"h":110.36,"l":110.0288,"n":87,"o":110.2499,"t":"2026-10-20T04:00:00Z","v":1267,"vw":110.177055},{"c":110.6494,"h":110.74,"l":110.255,"n":78,"o":110.32,"t":"2026-10-21T04:00:00Z","v":1909,"vw":110.39553},{"c":109.125,"h":109.92,"l":109.125,"n":45,"o":109.67,"t":"2026-10-22T04:00:00Z","v":2836,"vw":109.414583}],"volatilityBars":[{"c":110.04,"h":110.2,"l":110.03,"n":8,"o":110.05,"t":"2026-09-21T14:15:00Z","v":712,"vw":110.072549},{"c":110.2199,"h":110.2199,"l":110.2199,"n":1,"o":110.2199,"t":"2026-09-21T14:30:00Z","v":572,"vw":110.2199},{"c":110.11,"h":110.11,"l":110.07,"n":5,"o":110.1,"t":"2026-09-21T15:00:00Z","v":500,"vw":110.1},{"c":110.235,"h":110.235,"l":110.235,"n":1,"o":110.235,"t":"2026-09-21T15:15:00Z","v":100,"vw":110.235},{"c":110.55,"h":110.55,"l":110.55,"n":1,"o":110.55,"t":"2026-09-22T13:15:00Z","v":100,"vw":110.55},{"c":110.4,"h":110.411,"l":110.4,"n":7,"o":110.4,"t":"2026-09-22T15:30:00Z","v":402,"vw":110.403667},{"c":110.475,"h":110.475,"l":110.475,"n":1,"o":110.475,"t":"2026-09-22T16:00:00Z","v":100,"vw":110.475},{"c":110.4312,"h":110.4312,"l":110.4312,"n":5,"o":110.4312,"t":"2026-09-22T17:15:00Z","v":315,"vw":110.4312},{"c":110.55,"h":110.55,"l":110.55,"n":2,"o":110.55,"t":"2026-09-22T18:30:00Z","v":578,"vw":110.55},{"c":110.645,"h":110.645,"l":110.645,"n":1,"o":110.645,"t":"2026-09-22T18:45:00Z","v":295,"vw":110.645},{"c":110.615,"h":110.615,"l":110.615,"n":2,"o":110.615,"t":"2026-09-22T19:00:00Z","v":102,"vw":110.615},{"c":110.725,"h":110.725,"l":110.725,"n":1,"o":110.725,"t":"2026-09-22T19:30:00Z","v":123,"vw":110.725},{"c":110.065,"h":110.065,"l":110.065,"n":6,"o":110.065,"t":"2026-09-23T14:00:00Z","v":303,"vw":110.065},{"c":109.835,"h":109.835,"l":109.835,"n":1,"o":109.835,"t":"2026-09-23T14:30:00Z","v":100,"vw":109.835},{"c":109.95,"h":109.95,"l":109.95,"n":1,"o":109.95,"t":"2026-09-23T14:45:00Z","v":250,"vw":109.95},{"c":109.745,"h":109.745,"l":109.745,"n":2,"o":109.745,"t":"2026-09-23T15:30:00Z","v":460,"vw":109.745},{"c":109.64,"h":109.64,"l":109.64,"n":2,"o":109.64,"t":"2026-09-23T15:45:00Z","v":138,"vw":109.64},{"c":109.53,"h":109.53,"l":109.52,"n":2,"o":109.52,"t":"2026-09-23T17:30:00Z","v":1443,"vw":109.525398},{"c":109.6,"h":109.6,"l":109.6,"n":1,"o":109.6,"t":"2026-09-23T18:45:00Z","v":4350,"vw":109.6},{"c":109.69,"h":109.69,"l":109.69,"n":16,"o":109.69,"t":"2026-09-23T19:00:00Z","v":1545,"vw":109.69},{"c":109.56,"h":109.56,"l":109.56,"n":5,"o":109.56,"t":"2026-09-23T19:45:00Z","v":139,"vw":109.56},{"c":108.76,"h":108.76,"l":108.76,"n":3,"o":108.76,"t":"2026-09-24T13:30:00Z","v":193,"vw":108.76},{"c":109.21,"h":109.21,"l":109.2,"n":12,"o":109.2,"t":"2026-09-24T18:30:00Z","v":704,"vw":109.201667},{"c":109.26,"h":109.26,"l":109.26,"n":3,"o":109.26,"t":"2026-09-24T19:00:00Z","v":500,"vw":109.26},{"c":109.26,"h":109.26,"l":109.18,"n":3,"o":109.18,"t":"2026-09-24T19:15:00Z","v":910,"vw":109.240659},{"c":109.94,"h":109.94,"l":109.94,"n":3,"o":109.94,"t":"2026-09-25T16:45:00Z","v":197,"vw":109.94},{"c":109.8,"h":109.89,"l":109.8,"n":5,"o":109.89,"t":"2026-09-25T18:30:00Z","v":496,"vw":109.869033},{"c":109.285,"h":109.285,"l":109.285,"n":1,"o":109.285,"t":"2026-09-28T16:00:00Z","v":262,"vw":109.285},{"c":109.68,"h":109.7201,"l":109.68,"n":7,"o":109.71,"t":"2026-09-28T16:15:00Z","v":551,"vw":109.707525},{"c":109.35,"h":109.36,"l":109.34,"n":28,"o":109.345,"t":"2026-09-28T19:00:00Z","v":4022,"vw":109.354103},{"c":109.23,"h":109.23,"l":109.23,"n":1,"o":109.23,"t":"2026-09-29T15:00:00Z","v":103,"vw":109.23},{"c":108.91,"h":108.91,"l":108.91,"n":2,"o":108.91,"t":"2026-09-29T16:30:00Z","v":1186,"vw":108.91},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-09-29T17:00:00Z","v":146,"vw":109},{"c":108.77,"h":108.77,"l":108.77,"n":3,"o":108.77,"t":"2026-09-29T17:15:00Z","v":218,"vw":108.77},{"c":109.75,"h":109.75,"l":109.75,"n":6,"o":109.75,"t":"2026-09-30T14:00:00Z","v":363,"vw":109.75},{"c":109.89,"h":109.89,"l":109.89,"n":6,"o":109.89,"t":"2026-09-30T14:15:00Z","v":224,"vw":109.89},{"c":109.74,"h":109.74,"l":109.74,"n":1,"o":109.74,"t":"2026-09-30T16:00:00Z","v":2501,"vw":109.74},{"c":109.68,"h":109.73,"l":109.68,"n":65,"o":109.7,"t":"2026-09-30T16:30:00Z","v":6035,"vw":109.701046},{"c":109.5,"h":109.5,"l":109.5,"n":2,"o":109.5,"t":"2026-09-30T17:15:00Z","v":132,"vw":109.5},{"c":109.4618,"h":109.4618,"l":109.461,"n":3,"o":109.461,"t":"2026-09-30T17:45:00Z","v":867,"vw":109.461582},{"c":109.5116,"h":109.5116,"l":109.5116,"n":2,"o":109.5116,"t":"2026-09-30T18:15:00Z","v":136,"vw":109.5116},{"c":109.455,"h":109.455,"l":109.3401,"n":2,"o":109.3401,"t":"2026-09-30T18:30:00Z","v":724,"vw":109.35597},{"c":109.38,"h":109.465,"l":109.3101,"n":7,"o":109.465,"t":"2026-09-30T18:45:00Z","v":855,"vw":109.406348},{"c":109.33,"h":109.33,"l":109.33,"n":1,"o":109.33,"t":"2026-09-30T19:00:00Z","v":191,"vw":109.33},{"c":109.12,"h":109.12,"l":109.12,"n":3,"o":109.12,"t":"2026-10-01T13:30:00Z","v":249,"vw":109.12},{"c":108.57,"h":108.57,"l":108.5449,"n":6,"o":108.57,"t":"2026-10-01T15:30:00Z","v":626,"vw":108.564948},{"c":108.595,"h":108.595,"l":108.595,"n":1,"o":108.595,"t":"2026-10-01T17:00:00Z","v":150,"vw":108.595},{"c":109.08,"h":109.08,"l":109.08,"n":2,"o":109.08,"t":"2026-10-01T17:30:00Z","v":550,"vw":109.08},{"c":109.0382,"h":109.115,"l":109.03,"n":5,"o":109.115,"t":"2026-10-01T18:30:00Z","v":711,"vw":109.087136},{"c":109.7752,"h":109.7752,"l":109.705,"n":6,"o":109.705,"t":"2026-10-02T18:15:00Z","v":432,"vw":109.752212},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-10-02T18:45:00Z","v":100,"vw":109.83},{"c":109.91,"h":109.91,"l":109.91,"n":2,"o":109.91,"t":"2026-10-02T19:45:00Z","v":129,"vw":109.91},{"c":110.035,"h":110.035,"l":110.035,"n":6,"o":110.035,"t":"2026-10-05T14:00:00Z","v":557,"vw":110.035},{"c":110.02,"h":110.02,"l":110.02,"n":2,"o":110.02,"t":"2026-10-05T14:30:00Z","v":180,"vw":110.02},{"c":110.25,"h":110.25,"l":110.25,"n":1,"o":110.25,"t":"2026-10-05T15:15:00Z","v":146,"vw":110.25},{"c":110.25,"h":110.25,"l":110.2347,"n":7,"o":110.25,"t":"2026-10-05T15:45:00Z","v":7499,"vw":110.249403},{"c":110.46,"h":110.47,"l":110.45,"n":20,"o":110.47,"t":"2026-10-05T18:45:00Z","v":2032,"vw":110.46477},{"c":110.72,"h":110.72,"l":110.72,"n":1,"o":110.72,"t":"2026-10-05T19:15:00Z","v":148,"vw":110.72},{"c":110.52,"h":110.52,"l":110.5,"n":4,"o":110.52,"t":"2026-10-05T19:30:00Z","v":480,"vw":110.51},{"c":110.31,"h":110.4201,"l":110.31,"n":4,"o":110.4201,"t":"2026-10-05T19:45:00Z","v":482,"vw":110.36901},{"c":110.88,"h":110.88,"l":110.88,"n":1,"o":110.88,"t":"2026-10-06T13:30:00Z","v":15626,"vw":110.88},{"c":111.435,"h":111.435,"l":111.435,"n":2,"o":111.435,"t":"2026-10-06T15:00:00Z","v":188,"vw":111.435},{"c":111.6499,"h":111.6499,"l":111.3301,"n":3,"o":111.3301,"t":"2026-10-06T15:45:00Z","v":347,"vw":111.536214},{"c":111.23,"h":111.23,"l":111.23,"n":2,"o":111.23,"t":"2026-10-06T17:15:00Z","v":222,"vw":111.23},{"c":111.2,"h":111.23,"l":111.2,"n":3,"o":111.23,"t":"2026-10-06T17:45:00Z","v":216,"vw":111.215},{"c":111.26,"h":111.4699,"l":111.21,"n":12,"o":111.4699,"t":"2026-10-06T18:00:00Z","v":1027,"vw":111.290668},{"c":111.25,"h":111.25,"l":111.25,"n":6,"o":111.25,"t":"2026-10-06T18:15:00Z","v":600,"vw":111.25},{"c":111.3,"h":111.44,"l":111.21,"n":12,"o":111.21,"t":"2026-10-06T18:30:00Z","v":1537,"vw":111.381957},{"c":111.34,"h":111.34,"l":111.34,"n":1,"o":111.34,"t":"2026-10-06T18:45:00Z","v":116,"vw":111.34},{"c":111.21,"h":111.23,"l":111.21,"n":4,"o":111.23,"t":"2026-10-06T19:00:00Z","v":301,"vw":111.223333},{"c":111.19,"h":111.21,"l":111.19,"n":6,"o":111.21,"t":"2026-10-06T19:15:00Z","v":405,"vw":111.2},{"c":111.17,"h":111.19,"l":111.17,"n":4,"o":111.19,"t":"2026-10-06T19:30:00Z","v":400,"vw":111.185},{"c":111.12,"h":111.17,"l":111.1,"n":17,"o":111.17,"t":"2026-10-06T19:45:00Z","v":1432,"vw":111.126429},{"c":110.5101,"h":110.5101,"l":110.5101,"n":2,"o":110.5101,"t":"2026-10-07T13:45:00Z","v":218,"vw":110.5101},{"c":111.229,"h":111.229,"l":111.229,"n":2,"o":111.229,"t":"2026-10-07T17:15:00Z","v":3236,"vw":111.229},{"c":110.97,"h":110.97,"l":110.94,"n":2,"o":110.94,"t":"2026-10-07T18:00:00Z","v":351,"vw":110.957094},{"c":111.105,"h":111.105,"l":111.105,"n":1,"o":111.105,"t":"2026-10-07T18:15:00Z","v":145,"vw":111.105},{"c":111.2199,"h":111.2199,"l":111.2199,"n":1,"o":111.2199,"t":"2026-10-07T18:45:00Z","v":160,"vw":111.2199},{"c":110.94,"h":110.94,"l":110.94,"n":1,"o":110.94,"t":"2026-10-08T14:15:00Z","v":200,"vw":110.94},{"c":110.72,"h":110.73,"l":110.68,"n":17,"o":110.73,"t":"2026-10-08T14:45:00Z","v":1478,"vw":110.718571},{"c":110.6711,"h":110.681,"l":110.6,"n":6,"o":110.6,"t":"2026-10-08T15:30:00Z","v":3651,"vw":110.648078},{"c":110.155,"h":110.155,"l":110.155,"n":1,"o":110.155,"t":"2026-10-08T17:15:00Z","v":1319,"vw":110.155},{"c":110.2201,"h":110.2201,"l":110.22,"n":3,"o":110.22,"t":"2026-10-08T18:00:00Z","v":220,"vw":110.22005},{"c":110.46,"h":110.46,"l":110.46,"n":2,"o":110.46,"t":"2026-10-08T18:15:00Z","v":122,"vw":110.46},{"c":110.44,"h":110.44,"l":110.38,"n":15,"o":110.41,"t":"2026-10-08T19:45:00Z","v":1577,"vw":110.4016},{"c":110.92,"h":110.92,"l":110.92,"n":2,"o":110.92,"t":"2026-10-09T13:30:00Z","v":200,"vw":110.92},{"c":110.81,"h":110.81,"l":110.81,"n":2,"o":110.81,"t":"2026-10-09T13:45:00Z","v":259,"vw":110.81},{"c":111.02,"h":111.02,"l":110.78,"n":10,"o":110.8762,"t":"2026-10-09T14:15:00Z","v":1327,"vw":110.904041},{"c":111.0372,"h":111.0372,"l":111.0372,"n":1,"o":111.0372,"t":"2026-10-09T15:00:00Z","v":134,"vw":111.0372},{"c":111.17,"h":111.18,"l":111.17,"n":4,"o":111.18,"t":"2026-10-09T16:15:00Z","v":283,"vw":111.175},{"c":111.1632,"h":111.1632,"l":111.1632,"n":1,"o":111.1632,"t":"2026-10-09T18:30:00Z","v":115,"vw":111.1632},{"c":111.295,"h":111.295,"l":111.295,"n":1,"o":111.295,"t":"2026-10-09T19:00:00Z","v":134,"vw":111.295},{"c":110.9901,"h":111.0877,"l":110.99,"n":9,"o":111.01,"t":"2026-10-12T17:30:00Z","v":1142,"vw":111.033707},{"c":111.035,"h":111.24,"l":111.02,"n":11,"o":111.02,"t":"2026-10-13T14:00:00Z","v":1175,"vw":111.156858},{"c":110.83,"h":110.83,"l":110.83,"n":4,"o":110.83,"t":"2026-10-13T15:00:00Z","v":350,"vw":110.83},{"c":111.05,"h":111.05,"l":111.05,"n":1,"o":111.05,"t":"2026-10-13T16:30:00Z","v":125,"vw":111.05},{"c":110.92,"h":110.92,"l":110.92,"n":1,"o":110.92,"t":"2026-10-13T17:45:00Z","v":131,"vw":110.92},{"c":111.15,"h":111.15,"l":111.15,"n":1,"o":111.15,"t":"2026-10-13T19:30:00Z","v":140,"vw":111.15},{"c":110.66,"h":110.66,"l":110.66,"n":1,"o":110.66,"t":"2026-10-14T13:30:00Z","v":121,"vw":110.66},{"c":110.48,"h":110.48,"l":110.48,"n":5,"o":110.48,"t":"2026-10-14T14:00:00Z","v":183,"vw":110.48},{"c":110.1916,"h":110.1916,"l":110.1916,"n":1,"o":110.1916,"t":"2026-10-14T16:00:00Z","v":363,"vw":110.1916},{"c":109.715,"h":109.715,"l":109.715,"n":1,"o":109.715,"t":"2026-10-14T18:30:00Z","v":150,"vw":109.715},{"c":109.75,"h":109.75,"l":109.75,"n":1,"o":109.75,"t":"2026-10-15T13:30:00Z","v":2402,"vw":109.75},{"c":110.07,"h":110.07,"l":109.85,"n":2,"o":109.85,"t":"2026-10-15T14:45:00Z","v":555,"vw":110.03036},{"c":110.175,"h":110.175,"l":110.175,"n":1,"o":110.175,"t":"2026-10-15T15:45:00Z","v":134,"vw":110.175},{"c":110.05,"h":110.22,"l":110.05,"n":12,"o":110.22,"t":"2026-10-15T17:00:00Z","v":1085,"vw":110.076},{"c":110.085,"h":110.085,"l":110.085,"n":3,"o":110.085,"t":"2026-10-15T17:30:00Z","v":201,"vw":110.085},{"c":110.225,"h":110.225,"l":110.225,"n":3,"o":110.225,"t":"2026-10-15T17:45:00Z","v":265,"vw":110.225},{"c":110,"h":110,"l":109.94,"n":2,"o":109.94,"t":"2026-10-15T18:30:00Z","v":200,"vw":109.97},{"c":110.09,"h":110.09,"l":110.09,"n":1,"o":110.09,"t":"2026-10-15T18:45:00Z","v":100,"vw":110.09},{"c":110.27,"h":110.27,"l":110.27,"n":1,"o":110.27,"t":"2026-10-15T19:00:00Z","v":100,"vw":110.27},{"c":110.37,"h":110.4,"l":110.37,"n":8,"o":110.385,"t":"2026-10-15T19:15:00Z","v":765,"vw":110.386429},{"c":110.29,"h":110.32,"l":110.29,"n":2,"o":110.32,"t":"2026-10-15T19:30:00Z","v":200,"vw":110.305},{"c":110.345,"h":110.4,"l":110.345,"n":16,"o":110.4,"t":"2026-10-16T14:00:00Z","v":865,"vw":110.371022},{"c":110.445,"h":110.445,"l":110.445,"n":1,"o":110.445,"t":"2026-10-16T14:30:00Z","v":280,"vw":110.445},{"c":110.3301,"h":110.3301,"l":110.33,"n":3,"o":110.33,"t":"2026-10-16T14:45:00Z","v":214,"vw":110.33005},{"c":110.2001,"h":110.4,"l":110.2001,"n":2,"o":110.4,"t":"2026-10-16T15:00:00Z","v":825,"vw":110.353962},{"c":109.9324,"h":109.9324,"l":109.9324,"n":1,"o":109.9324,"t":"2026-10-16T15:45:00Z","v":101,"vw":109.9324},{"c":109.81,"h":109.81,"l":109.81,"n":1,"o":109.81,"t":"2026-10-16T16:45:00Z","v":2947,"vw":109.81},{"c":109.36,"h":109.37,"l":109.36,"n":12,"o":109.37,"t":"2026-10-16T17:00:00Z","v":1200,"vw":109.369167},{"c":109.38,"h":109.39,"l":109.37,"n":14,"o":109.37,"t":"2026-10-16T17:15:00Z","v":1412,"vw":109.376787},{"c":109.395,"h":109.41,"l":109.395,"n":41,"o":109.4,"t":"2026-10-16T17:45:00Z","v":2742,"vw":109.400588},{"c":109.25,"h":109.25,"l":109.25,"n":2,"o":109.25,"t":"2026-10-16T18:00:00Z","v":110,"vw":109.25},{"c":109.339,"h":109.339,"l":109.339,"n":2,"o":109.339,"t":"2026-10-16T18:15:00Z","v":163,"vw":109.339},{"c":109.28,"h":109.28,"l":109.28,"n":2,"o":109.28,"t":"2026-10-16T18:30:00Z","v":172,"vw":109.28},{"c":109.15,"h":109.15,"l":109.13,"n":2,"o":109.13,"t":"2026-10-16T19:00:00Z","v":200,"vw":109.14},{"c":109.22,"h":109.22,"l":109.22,"n":3,"o":109.22,"t":"2026-10-16T19:15:00Z","v":151,"vw":109.22},{"c":109.24,"h":109.24,"l":109.24,"n":4,"o":109.24,"t":"2026-10-16T19:30:00Z","v":324,"vw":109.24},{"c":109.3504,"h":109.3504,"l":109.26,"n":2,"o":109.26,"t":"2026-10-16T19:45:00Z","v":384,"vw":109.318148},{"c":109.825,"h":109.825,"l":109.71,"n":4,"o":109.7101,"t":"2026-10-19T14:00:00Z","v":1457,"vw":109.720404},{"c":109.99,"h":109.99,"l":109.99,"n":1,"o":109.99,"t":"2026-10-19T16:00:00Z","v":260,"vw":109.99},{"c":109.9908,"h":109.9908,"l":109.9908,"n":1,"o":109.9908,"t":"2026-10-19T16:15:00Z","v":439,"vw":109.9908},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-10-19T18:15:00Z","v":219,"vw":109.92},{"c":109.815,"h":109.88,"l":109.815,"n":3,"o":109.88,"t":"2026-10-19T19:00:00Z","v":2613,"vw":109.877492},{"c":110.2499,"h":110.2499,"l":110.2499,"n":1,"o":110.2499,"t":"2026-10-20T14:00:00Z","v":115,"vw":110.2499},{"c":110.36,"h":110.36,"l":110.36,"n":1,"o":110.36,"t":"2026-10-20T15:00:00Z","v":100,"vw":110.36},{"c":110.09,"h":110.09,"l":110.09,"n":2,"o":110.09,"t":"2026-10-20T18:45:00Z","v":161,"vw":110.09},{"c":110.06,"h":110.18,"l":110.06,"n":4,"o":110.18,"t":"2026-10-20T19:00:00Z","v":319,"vw":110.106875},{"c":110.32,"h":110.32,"l":110.32,"n":1,"o":110.32,"t":"2026-10-21T13:30:00Z","v":302,"vw":110.32},{"c":110.255,"h":110.46,"l":110.255,"n":3,"o":110.46,"t":"2026-10-21T15:15:00Z","v":275,"vw":110.344912},{"c":110.39,"h":110.39,"l":110.39,"n":2,"o":110.39,"t":"2026-10-21T15:45:00Z","v":154,"vw":110.39},{"c":110.62,"h":110.74,"l":110.62,"n":2,"o":110.74,"t":"2026-10-21T18:45:00Z","v":200,"vw":110.68},{"c":110.35,"h":110.3511,"l":110.32,"n":4,"o":110.32,"t":"2026-10-21T19:15:00Z","v":420,"vw":110.343171},{"c":109.67,"h":109.67,"l":109.67,"n":2,"o":109.67,"t":"2026-10-22T13:30:00Z","v":385,"vw":109.67},{"c":109.92,"h":109.92,"l":109.92,"n":2,"o":109.92,"t":"2026-10-22T13:45:00Z","v":211,"vw":109.92},{"c":109.37,"h":109.37,"l":109.37,"n":1,"o":109.37,"t":"2026-10-22T15:30:00Z","v":111,"vw":109.37},{"c":109.32,"h":109.32,"l":109.32,"n":3,"o":109.32,"t":"2026-10-22T16:30:00Z","v":210,"vw":109.32},{"c":109.36,"h":109.36,"l":109.36,"n":1,"o":109.36,"t":"2026-10-22T16:45:00Z","v":1360,"vw":109.36},{"c":109.125,"h":109.125,"l":109.125,"n":1,"o":109.125,"t":"2026-10-22T18:00:00Z","v":150,"vw":109.125}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.7,"premium":4.149581589958159,"strike":106.48535564853556,"iv":0.19575062761506276,"gamma":0.057779916317991634,"theta":-0.043705857740585774,"vega":0.10673723849372385,"rho":0.05599649916016576,"breakevenPct":1.3836767363058142}],"put":[{"delta":0.4,"premium":1.1612039170506911,"strike":108.49423963133641,"iv":0.13009101382488478,"gamma":0.09645149769585254,"theta":-0.021616129032258062,"vega":0.11811140552995392,"rho":-0.038718473139789246,"breakevenPct":1.642120765832107},{"delta":0.45,"premium":1.2954789615040285,"strike":109.05461056401074,"iv":0.12149928379588183,"gamma":0.1056734109221128,"theta":-0.020003401969561324,"vega":0.1215,"rho":-0.04344326169502988,"breakevenPct":1.2516548888827412},{"delta":0.5,"premium":1.4633393017009846,"strike":109.5022381378693,"iv":0.11657538048343778,"gamma":0.11037350044762757,"theta":-0.018391942703670547,"vega":0.1215,"rho":-0.048051020948958745,"breakevenPct":0.9952817079786462},{"delta":0.55,"premium":1.631199641897941,"strike":109.94986571172784,"iv":0.11165147717099373,"gamma":0.11507358997314235,"theta":-0.016780483437779766,"vega":0.1215,"rho":-0.05265878020288762,"breakevenPct":0.7389085270745511},{"delta":0.6,"premium":1.8526556016597509,"strike":110.36846473029046,"iv":0.10874182572614108,"gamma":0.11412614107883817,"theta":-0.01483136929460581,"vega":0.11748373443983402,"rho":-0.057142301479450194,"breakevenPct":0.558250512136815},{"delta":0.65,"premium":2.0808713692946057,"strike":110.78340248962655,"iv":0.10608622406639004,"gamma":0.11246639004149378,"theta":-0.012839668049792531,"vega":0.11296091286307054,"rho":-0.06161015310120983,"breakevenPct":0.3871421577714119}]},"raw":{"call":[{"delta":0.7,"premium":4.149581589958159,"strike":106.48535564853556,"iv":0.19575062761506276,"gamma":0.057779916317991634,"theta":-0.043705857740585774,"vega":0.10673723849372385,"rho":0.05599649916016576,"breakevenPct":1.3836767363058142}],"put":[{"delta":0.4,"premium":1.1612039170506911,"strike":108.49423963133641,"iv":0.13009101382488478,"gamma":0.09645149769585254,"theta":-0.021616129032258062,"vega":0.11811140552995392,"rho":-0.038718473139789246,"breakevenPct":1.642120765832107},{"delta":0.45,"premium":1.2954789615040285,"strike":109.05461056401074,"iv":0.12149928379588183,"gamma":0.1056734109221128,"theta":-0.020003401969561324,"vega":0.1215,"rho":-0.04344326169502988,"breakevenPct":1.2516548888827412},{"delta":0.5,"premium":1.4633393017009846,"strike":109.5022381378693,"iv":0.11657538048343778,"gamma":0.11037350044762757,"theta":-0.018391942703670547,"vega":0.1215,"rho":-0.048051020948958745,"breakevenPct":0.9952817079786462},{"delta":0.55,"premium":1.631199641897941,"strike":109.94986571172784,"iv":0.11165147717099373,"gamma":0.11507358997314235,"theta":-0.016780483437779766,"vega":0.1215,"rho":-0.05265878020288762,"breakevenPct":0.7389085270745511},{"delta":0.6,"premium":1.8526556016597509,"strike":110.36846473029046,"iv":0.10874182572614108,"gamma":0.11412614107883817,"theta":-0.01483136929460581,"vega":0.11748373443983402,"rho":-0.057142301479450194,"breakevenPct":0.558250512136815},{"delta":0.65,"premium":2.0808713692946057,"strike":110.78340248962655,"iv":0.10608622406639004,"gamma":0.11246639004149378,"theta":-0.012839668049792531,"vega":0.11296091286307054,"rho":-0.06161015310120983,"breakevenPct":0.3871421577714119}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}