{"symbol":"PAMC","url":"https://intraalpha.com/companies/PAMC","capturedAt":"2026-10-22T23:44:50.228Z","state":"ready","quote":{"symbol":"PAMC","last_price":47.6719,"prev_close":49.6802,"regular_close":47.6719,"change":-2.0083,"change_pct":-4.0425,"regular_change":-2.0083,"regular_change_pct":-4.0425,"extended_change":0,"extended_change_pct":0,"bid":35.65,"ask":71.3,"bid_size":100,"ask_size":100,"volume":1996,"vwap":47.82807,"open":48.57,"high":48.57,"low":47.535,"close":47.6719,"trade_count":95,"last_trade_at":"2026-10-22T22:30:00.002977158Z","last_quote_at":"2026-10-22T20:05:00.548307618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:49.436519922-04:00","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":{"net_assets":51500000,"net_expense_ratio":0.006,"portfolio_turnover":6.3,"dividend_yield":0.0097,"inception_date":"2020-06-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:42.848117+00:00"},"optionObservedAt":"2026-10-22T19:50:11.760Z","bars":[{"c":48.66,"h":48.66,"l":48.66,"n":4,"o":48.66,"t":"2026-10-15T13:45:00Z","v":250,"vw":48.66},{"c":49.006,"h":49.006,"l":49.006,"n":1,"o":49.006,"t":"2026-10-15T15:00:00Z","v":121,"vw":49.006},{"c":49.06,"h":49.06,"l":49.06,"n":2,"o":49.06,"t":"2026-10-15T15:30:00Z","v":335,"vw":49.06},{"c":49.059,"h":49.07,"l":49.03,"n":3,"o":49.07,"t":"2026-10-15T16:40:00Z","v":400,"vw":49.050875},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-15T17:30:00Z","v":100,"vw":49.22},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-10-16T13:35:00Z","v":113,"vw":49.49},{"c":49.22,"h":49.27,"l":49.22,"n":3,"o":49.27,"t":"2026-10-16T14:10:00Z","v":401,"vw":49.2575},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-16T14:25:00Z","v":100,"vw":49.22},{"c":48.9301,"h":48.9301,"l":48.9301,"n":1,"o":48.9301,"t":"2026-10-16T15:30:00Z","v":100,"vw":48.9301},{"c":48.496,"h":48.496,"l":48.496,"n":1,"o":48.496,"t":"2026-10-16T17:30:00Z","v":221,"vw":48.496},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-10-19T13:35:00Z","v":300,"vw":48.97},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-19T16:45:00Z","v":300,"vw":48.92},{"c":48.8809,"h":48.8809,"l":48.88,"n":3,"o":48.88,"t":"2026-10-19T17:25:00Z","v":927,"vw":48.880632},{"c":48.58,"h":48.58,"l":48.52,"n":5,"o":48.52,"t":"2026-10-20T13:30:00Z","v":419,"vw":48.563269},{"c":49.2,"h":49.2,"l":49.2,"n":3,"o":49.2,"t":"2026-10-20T17:15:00Z","v":216,"vw":49.2},{"c":49.89,"h":49.89,"l":49.89,"n":2,"o":49.89,"t":"2026-10-21T13:30:00Z","v":361,"vw":49.89},{"c":49.69,"h":49.69,"l":49.69,"n":2,"o":49.69,"t":"2026-10-21T15:25:00Z","v":200,"vw":49.69},{"c":49.79,"h":49.79,"l":49.79,"n":1,"o":49.79,"t":"2026-10-21T17:15:00Z","v":1611,"vw":49.79},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-21T19:15:00Z","v":1020,"vw":49.57},{"c":48.57,"h":48.57,"l":48.57,"n":3,"o":48.57,"t":"2026-10-22T13:30:00Z","v":315,"vw":48.57},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-22T16:00:00Z","v":106,"vw":47.84},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-22T16:45:00Z","v":106,"vw":47.555},{"c":47.685,"h":47.685,"l":47.685,"n":1,"o":47.685,"t":"2026-10-22T17:45:00Z","v":200,"vw":47.685},{"c":47.5399,"h":47.5399,"l":47.5399,"n":1,"o":47.5399,"t":"2026-10-22T18:30:00Z","v":420,"vw":47.5399},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-22T19:15:00Z","v":160,"vw":47.535}],"history":[{"c":46.6794,"h":46.93,"l":46.6794,"n":56,"o":46.93,"t":"2024-10-21T04:00:00Z","v":2661,"vw":46.742047},{"c":46.4073,"h":46.4999,"l":46.36,"n":66,"o":46.44,"t":"2024-10-22T04:00:00Z","v":7896,"vw":46.445533},{"c":45.99,"h":46.1565,"l":45.76,"n":42,"o":46.1565,"t":"2024-10-23T04:00:00Z","v":2786,"vw":46.018129},{"c":46.3797,"h":46.54,"l":46.3,"n":61,"o":46.42,"t":"2024-10-24T04:00:00Z","v":20020,"vw":46.525596},{"c":46.0761,"h":46.2,"l":46.0761,"n":34,"o":46.2,"t":"2024-10-25T04:00:00Z","v":788,"vw":46.185223},{"c":46.59,"h":46.71,"l":46.37,"n":183,"o":46.37,"t":"2024-10-28T04:00:00Z","v":25141,"vw":46.613598},{"c":46.6,"h":46.65,"l":46.55,"n":45,"o":46.5914,"t":"2024-10-29T04:00:00Z","v":5398,"vw":46.618451},{"c":46.53,"h":46.818,"l":46.39,"n":106,"o":46.39,"t":"2024-10-30T04:00:00Z","v":5486,"vw":46.564443},{"c":46.14,"h":46.55,"l":45.88,"n":95,"o":46.55,"t":"2024-10-31T04:00:00Z","v":11736,"vw":46.22244},{"c":46.11,"h":46.57,"l":46.0332,"n":137,"o":46.28,"t":"2024-11-01T04:00:00Z","v":11790,"vw":46.22031},{"c":46.16,"h":46.4368,"l":46.0743,"n":241,"o":46.14,"t":"2024-11-04T05:00:00Z","v":24544,"vw":46.189897},{"c":46.94,"h":46.94,"l":46.4473,"n":136,"o":46.4473,"t":"2024-11-05T05:00:00Z","v":7591,"vw":46.779791},{"c":48.77,"h":48.78,"l":48.27,"n":267,"o":48.48,"t":"2024-11-06T05:00:00Z","v":13077,"vw":48.509218},{"c":48.632,"h":48.84,"l":48.61,"n":212,"o":48.67,"t":"2024-11-07T05:00:00Z","v":9986,"vw":48.728558},{"c":49.02,"h":49.15,"l":48.73,"n":105,"o":48.73,"t":"2024-11-08T05:00:00Z","v":5306,"vw":49.042723},{"c":49.56,"h":49.66,"l":49.46,"n":56,"o":49.49,"t":"2024-11-11T05:00:00Z","v":22201,"vw":49.569878},{"c":49.27,"h":49.375,"l":49.22,"n":248,"o":49.375,"t":"2024-11-12T05:00:00Z","v":6399,"vw":49.293305},{"c":49.01,"h":49.53,"l":49,"n":381,"o":49.53,"t":"2024-11-13T05:00:00Z","v":9677,"vw":49.267399},{"c":48.45,"h":49.05,"l":48.38,"n":407,"o":49.05,"t":"2024-11-14T05:00:00Z","v":10594,"vw":48.519971},{"c":48.208,"h":48.26,"l":48.08,"n":34,"o":48.13,"t":"2024-11-15T05:00:00Z","v":3049,"vw":48.148771},{"c":48.35,"h":48.43,"l":48.1815,"n":47,"o":48.29,"t":"2024-11-18T05:00:00Z","v":3452,"vw":48.32772},{"c":48.3996,"h":48.43,"l":48.11,"n":61,"o":48.11,"t":"2024-11-19T05:00:00Z","v":8333,"vw":48.374835},{"c":48.76,"h":48.76,"l":48.5261,"n":64,"o":48.59,"t":"2024-11-20T05:00:00Z","v":7346,"vw":48.594244},{"c":49.445,"h":49.56,"l":48.95,"n":34,"o":48.95,"t":"2024-11-21T05:00:00Z","v":2630,"vw":49.392817},{"c":50.12,"h":50.12,"l":49.78,"n":101,"o":49.8787,"t":"2024-11-22T05:00:00Z","v":9009,"vw":50.030474},{"c":50.69,"h":50.9,"l":50.54,"n":123,"o":50.54,"t":"2024-11-25T05:00:00Z","v":17262,"vw":50.761266},{"c":50.61,"h":50.61,"l":50.36,"n":60,"o":50.39,"t":"2024-11-26T05:00:00Z","v":3837,"vw":50.464412},{"c":50.3006,"h":50.61,"l":50.3006,"n":97,"o":50.61,"t":"2024-11-27T05:00:00Z","v":7948,"vw":50.449932},{"c":50.4403,"h":50.69,"l":50.4403,"n":19,"o":50.69,"t":"2024-11-29T05:00:00Z","v":3352,"vw":50.636294},{"c":50.11,"h":50.68,"l":50.04,"n":99,"o":50.68,"t":"2024-12-02T05:00:00Z","v":9907,"vw":50.182582},{"c":49.9631,"h":50.16,"l":49.8349,"n":42,"o":50.16,"t":"2024-12-03T05:00:00Z","v":4171,"vw":50.052082},{"c":50.1192,"h":50.12,"l":49.89,"n":85,"o":50.0202,"t":"2024-12-04T05:00:00Z","v":3974,"vw":50.029164},{"c":49.7682,"h":50.24,"l":49.7682,"n":83,"o":50.24,"t":"2024-12-05T05:00:00Z","v":5885,"vw":49.926139},{"c":49.8151,"h":49.96,"l":49.6777,"n":96,"o":49.9352,"t":"2024-12-06T05:00:00Z","v":8555,"vw":49.788128},{"c":49.35,"h":49.9,"l":49.3296,"n":67,"o":49.81,"t":"2024-12-09T05:00:00Z","v":11670,"vw":49.710243},{"c":48.881,"h":49.3491,"l":48.881,"n":68,"o":49.03,"t":"2024-12-10T05:00:00Z","v":7160,"vw":49.18781},{"c":49.41,"h":49.53,"l":49.2,"n":79,"o":49.53,"t":"2024-12-11T05:00:00Z","v":9281,"vw":49.411536},{"c":49.0774,"h":49.4356,"l":49.0774,"n":74,"o":49.4356,"t":"2024-12-12T05:00:00Z","v":2919,"vw":49.315274},{"c":48.8714,"h":49.3999,"l":48.78,"n":118,"o":49.29,"t":"2024-12-13T05:00:00Z","v":8606,"vw":49.170951},{"c":48.97,"h":49.14,"l":48.9,"n":81,"o":48.92,"t":"2024-12-16T05:00:00Z","v":4274,"vw":49.013941},{"c":48.352,"h":48.82,"l":48.34,"n":44,"o":48.82,"t":"2024-12-17T05:00:00Z","v":5508,"vw":48.637439},{"c":46.5467,"h":48.48,"l":46.46,"n":70,"o":48.48,"t":"2024-12-18T05:00:00Z","v":7241,"vw":47.859306},{"c":46.5546,"h":46.7799,"l":46.55,"n":65,"o":46.75,"t":"2024-12-19T05:00:00Z","v":9073,"vw":46.5887},{"c":46.669,"h":47.2092,"l":46.555,"n":65,"o":46.555,"t":"2024-12-20T05:00:00Z","v":3081,"vw":46.921609},{"c":46.7294,"h":46.7294,"l":46.3575,"n":71,"o":46.57,"t":"2024-12-23T05:00:00Z","v":2017,"vw":46.601007},{"c":47.1549,"h":47.18,"l":46.77,"n":78,"o":46.77,"t":"2024-12-24T05:00:00Z","v":3341,"vw":46.952914},{"c":47.3304,"h":47.3304,"l":47.0661,"n":51,"o":47.09,"t":"2024-12-26T05:00:00Z","v":2955,"vw":47.180857},{"c":46.6162,"h":47,"l":46.38,"n":103,"o":47,"t":"2024-12-27T05:00:00Z","v":9851,"vw":46.561413},{"c":46.41,"h":46.61,"l":45.93,"n":80,"o":45.94,"t":"2024-12-30T05:00:00Z","v":5468,"vw":46.440766},{"c":46.4049,"h":46.7315,"l":46.37,"n":94,"o":46.51,"t":"2024-12-31T05:00:00Z","v":5045,"vw":46.499402},{"c":46.59,"h":46.96,"l":46.29,"n":97,"o":46.955,"t":"2025-01-02T05:00:00Z","v":7838,"vw":46.604827},{"c":47.29,"h":47.29,"l":46.75,"n":71,"o":46.91,"t":"2025-01-03T05:00:00Z","v":5774,"vw":47.073611},{"c":47.5507,"h":48.0197,"l":47.5507,"n":64,"o":47.89,"t":"2025-01-06T05:00:00Z","v":19354,"vw":47.931461},{"c":47.3,"h":47.4,"l":47.299,"n":49,"o":47.299,"t":"2025-01-07T05:00:00Z","v":4087,"vw":47.327784},{"c":47.1336,"h":47.21,"l":46.7691,"n":95,"o":47.13,"t":"2025-01-08T05:00:00Z","v":3023,"vw":47.017817},{"c":46.5922,"h":46.61,"l":46.27,"n":65,"o":46.43,"t":"2025-01-10T05:00:00Z","v":4814,"vw":46.454946},{"c":46.724,"h":46.724,"l":46.22,"n":63,"o":46.3354,"t":"2025-01-13T05:00:00Z","v":2863,"vw":46.334376},{"c":46.8628,"h":47.05,"l":46.669,"n":75,"o":46.8536,"t":"2025-01-14T05:00:00Z","v":17663,"vw":46.716093},{"c":47.6183,"h":47.9,"l":47.471,"n":90,"o":47.81,"t":"2025-01-15T05:00:00Z","v":11199,"vw":47.670422},{"c":47.8787,"h":47.9343,"l":47.63,"n":57,"o":47.74,"t":"2025-01-16T05:00:00Z","v":6602,"vw":47.734384},{"c":48.15,"h":48.47,"l":48.042,"n":58,"o":48.47,"t":"2025-01-17T05:00:00Z","v":4885,"vw":48.21046},{"c":48.7448,"h":48.7448,"l":48.31,"n":71,"o":48.42,"t":"2025-01-21T05:00:00Z","v":17563,"vw":48.647544},{"c":48.7477,"h":48.88,"l":48.7477,"n":67,"o":48.84,"t":"2025-01-22T05:00:00Z","v":3358,"vw":48.820439},{"c":48.92,"h":48.92,"l":48.45,"n":129,"o":48.45,"t":"2025-01-23T05:00:00Z","v":12057,"vw":48.752614},{"c":48.7,"h":48.8,"l":48.63,"n":73,"o":48.8,"t":"2025-01-24T05:00:00Z","v":3037,"vw":48.771475},{"c":47.84,"h":48.09,"l":47.537,"n":50,"o":48.09,"t":"2025-01-27T05:00:00Z","v":2818,"vw":47.789012},{"c":47.9869,"h":47.9869,"l":47.565,"n":72,"o":47.82,"t":"2025-01-28T05:00:00Z","v":6589,"vw":47.735076},{"c":48.08,"h":48.4089,"l":47.875,"n":133,"o":48.16,"t":"2025-01-29T05:00:00Z","v":21505,"vw":48.187652},{"c":48.79,"h":48.94,"l":48.25,"n":101,"o":48.25,"t":"2025-01-30T05:00:00Z","v":16090,"vw":48.633418},{"c":48.26,"h":48.91,"l":48.11,"n":70,"o":48.8,"t":"2025-01-31T05:00:00Z","v":9248,"vw":48.520359},{"c":47.4,"h":47.69,"l":46.885,"n":252,"o":46.92,"t":"2025-02-03T05:00:00Z","v":29780,"vw":47.452489},{"c":47.69,"h":47.69,"l":47.4,"n":154,"o":47.4,"t":"2025-02-04T05:00:00Z","v":12660,"vw":47.579899},{"c":48.0661,"h":48.12,"l":47.9945,"n":82,"o":48.06,"t":"2025-02-05T05:00:00Z","v":16892,"vw":48.080924},{"c":48,"h":48.65,"l":47.67,"n":118,"o":48.65,"t":"2025-02-06T05:00:00Z","v":7617,"vw":47.925709},{"c":47.3378,"h":47.96,"l":47.32,"n":129,"o":47.84,"t":"2025-02-07T05:00:00Z","v":26505,"vw":47.763051},{"c":47.4089,"h":47.5095,"l":47.3849,"n":99,"o":47.39,"t":"2025-02-10T05:00:00Z","v":19683,"vw":47.395},{"c":47.0149,"h":47.1686,"l":46.935,"n":82,"o":47.06,"t":"2025-02-11T05:00:00Z","v":3140,"vw":47.031564},{"c":46.6791,"h":46.75,"l":46.4995,"n":96,"o":46.4995,"t":"2025-02-12T05:00:00Z","v":47574,"vw":46.732133},{"c":47.0739,"h":47.0739,"l":46.7445,"n":86,"o":46.99,"t":"2025-02-13T05:00:00Z","v":36639,"vw":46.806291},{"c":47.41,"h":47.41,"l":47.24,"n":87,"o":47.36,"t":"2025-02-14T05:00:00Z","v":3575,"vw":47.314994},{"c":47.83,"h":47.88,"l":47.49,"n":126,"o":47.49,"t":"2025-02-18T05:00:00Z","v":12905,"vw":47.772356},{"c":47.5042,"h":47.66,"l":47.42,"n":101,"o":47.55,"t":"2025-02-19T05:00:00Z","v":8536,"vw":47.554355},{"c":47.03,"h":47.52,"l":46.83,"n":123,"o":47.52,"t":"2025-02-20T05:00:00Z","v":11620,"vw":46.986622},{"c":45.7303,"h":46.84,"l":45.6427,"n":153,"o":46.84,"t":"2025-02-21T05:00:00Z","v":9934,"vw":46.183567},{"c":45.5387,"h":46.01,"l":45.13,"n":125,"o":46.01,"t":"2025-02-24T05:00:00Z","v":7822,"vw":45.676301},{"c":44.89,"h":45.6385,"l":44.69,"n":98,"o":45.54,"t":"2025-02-25T05:00:00Z","v":3635,"vw":45.037817},{"c":45.27,"h":45.835,"l":45.26,"n":131,"o":45.42,"t":"2025-02-26T05:00:00Z","v":13927,"vw":45.631086},{"c":44.45,"h":45.4,"l":44.45,"n":103,"o":45.25,"t":"2025-02-27T05:00:00Z","v":4865,"vw":44.784338},{"c":44.8381,"h":44.85,"l":44.18,"n":107,"o":44.18,"t":"2025-02-28T05:00:00Z","v":11481,"vw":44.543309},{"c":43.39,"h":45.0361,"l":43.39,"n":142,"o":45.0361,"t":"2025-03-03T05:00:00Z","v":7045,"vw":44.029522},{"c":42.8321,"h":43.45,"l":41.8801,"n":70,"o":42.91,"t":"2025-03-04T05:00:00Z","v":30433,"vw":43.202602},{"c":43.1325,"h":43.1325,"l":42.5712,"n":40,"o":43.01,"t":"2025-03-05T05:00:00Z","v":5341,"vw":42.928985},{"c":42.6453,"h":43.06,"l":42.4975,"n":65,"o":42.83,"t":"2025-03-06T05:00:00Z","v":9003,"vw":42.738325},{"c":43.0085,"h":43.089,"l":42.545,"n":79,"o":42.7,"t":"2025-03-07T05:00:00Z","v":7518,"vw":42.863611},{"c":42.2542,"h":42.7987,"l":41.9282,"n":72,"o":42.55,"t":"2025-03-10T04:00:00Z","v":14424,"vw":42.161466},{"c":41.9685,"h":42.2001,"l":41.64,"n":110,"o":42.2,"t":"2025-03-11T04:00:00Z","v":15664,"vw":41.98842},{"c":41.7632,"h":42.5,"l":41.53,"n":56,"o":42.5,"t":"2025-03-12T04:00:00Z","v":16546,"vw":41.83965},{"c":41.1065,"h":41.78,"l":41.0585,"n":81,"o":41.78,"t":"2025-03-13T04:00:00Z","v":8749,"vw":41.154318},{"c":42.006,"h":42.006,"l":41.57,"n":153,"o":41.61,"t":"2025-03-14T04:00:00Z","v":8992,"vw":41.812095},{"c":42.6307,"h":42.705,"l":41.86,"n":131,"o":41.86,"t":"2025-03-17T04:00:00Z","v":10297,"vw":42.534175},{"c":42.2828,"h":42.405,"l":42.18,"n":71,"o":42.38,"t":"2025-03-18T04:00:00Z","v":5366,"vw":42.325373},{"c":42.7805,"h":42.97,"l":42.21,"n":49,"o":42.21,"t":"2025-03-19T04:00:00Z","v":13245,"vw":42.595482},{"c":42.5899,"h":42.8425,"l":42.5603,"n":60,"o":42.82,"t":"2025-03-20T04:00:00Z","v":5835,"vw":42.653012},{"c":42.2938,"h":42.35,"l":42.07,"n":63,"o":42.14,"t":"2025-03-21T04:00:00Z","v":2178,"vw":42.278133},{"c":43.1238,"h":43.1238,"l":42.97,"n":92,"o":43.12,"t":"2025-03-24T04:00:00Z","v":3603,"vw":43.078858},{"c":42.9135,"h":43.0997,"l":42.9135,"n":66,"o":43.0997,"t":"2025-03-25T04:00:00Z","v":2908,"vw":43.069245},{"c":42.89,"h":43.0509,"l":42.75,"n":85,"o":42.9,"t":"2025-03-26T04:00:00Z","v":5056,"vw":42.891372},{"c":42.7282,"h":42.8101,"l":42.6,"n":29,"o":42.6,"t":"2025-03-27T04:00:00Z","v":4258,"vw":42.717048},{"c":42.24,"h":42.36,"l":41.9801,"n":39,"o":42.36,"t":"2025-03-28T04:00:00Z","v":2348,"vw":42.156007},{"c":42.39,"h":42.51,"l":41.7,"n":30,"o":41.7,"t":"2025-03-31T04:00:00Z","v":2977,"vw":42.290825},{"c":42.6353,"h":42.6353,"l":42.285,"n":50,"o":42.29,"t":"2025-04-01T04:00:00Z","v":3890,"vw":42.430674},{"c":43.1816,"h":43.1816,"l":43,"n":43,"o":43.0499,"t":"2025-04-02T04:00:00Z","v":1885,"vw":43.039774},{"c":40.8283,"h":41.72,"l":40.8283,"n":39,"o":41.72,"t":"2025-04-03T04:00:00Z","v":6298,"vw":41.309816},{"c":38.8167,"h":39.2301,"l":38.6101,"n":92,"o":39.2301,"t":"2025-04-04T04:00:00Z","v":81677,"vw":38.797168},{"c":38.02,"h":38.58,"l":37.55,"n":77,"o":37.55,"t":"2025-04-07T04:00:00Z","v":45019,"vw":38.110194},{"c":37.3071,"h":38.7878,"l":36.92,"n":37,"o":38.7878,"t":"2025-04-08T04:00:00Z","v":2905,"vw":37.906884},{"c":40.2837,"h":40.2837,"l":36.8403,"n":73,"o":36.91,"t":"2025-04-09T04:00:00Z","v":6862,"vw":39.065269},{"c":38.7425,"h":39.52,"l":38.26,"n":61,"o":39.52,"t":"2025-04-10T04:00:00Z","v":4047,"vw":38.957682},{"c":39.2962,"h":39.2962,"l":38.4511,"n":18,"o":38.5466,"t":"2025-04-11T04:00:00Z","v":669,"vw":38.840288},{"c":39.78,"h":40.08,"l":39.68,"n":35,"o":40.08,"t":"2025-04-14T04:00:00Z","v":5872,"vw":39.831619},{"c":39.7694,"h":40.0259,"l":39.7694,"n":57,"o":39.89,"t":"2025-04-15T04:00:00Z","v":4996,"vw":39.831137},{"c":39.5928,"h":40.0763,"l":39.34,"n":66,"o":39.53,"t":"2025-04-16T04:00:00Z","v":10340,"vw":39.84888},{"c":40.0043,"h":40.2799,"l":39.97,"n":121,"o":39.97,"t":"2025-04-17T04:00:00Z","v":8370,"vw":40.155627},{"c":39.1753,"h":39.5465,"l":38.92,"n":85,"o":39.5465,"t":"2025-04-21T04:00:00Z","v":3728,"vw":39.036393},{"c":40.1937,"h":40.1937,"l":39.54,"n":60,"o":39.54,"t":"2025-04-22T04:00:00Z","v":12497,"vw":40.045251},{"c":40.39,"h":40.669,"l":40.2801,"n":67,"o":40.61,"t":"2025-04-23T04:00:00Z","v":9010,"vw":40.590039},{"c":40.85,"h":40.9599,"l":40.8095,"n":68,"o":40.83,"t":"2025-04-24T04:00:00Z","v":3233,"vw":40.859519},{"c":40.8,"h":40.8,"l":40.5624,"n":93,"o":40.5624,"t":"2025-04-25T04:00:00Z","v":7641,"vw":40.730135},{"c":40.97,"h":40.97,"l":40.6901,"n":32,"o":40.6901,"t":"2025-04-28T04:00:00Z","v":1762,"vw":40.737072},{"c":41.11,"h":41.15,"l":40.69,"n":46,"o":40.69,"t":"2025-04-29T04:00:00Z","v":1663,"vw":40.962991},{"c":40.9,"h":40.91,"l":40.2,"n":48,"o":40.2,"t":"2025-04-30T04:00:00Z","v":18893,"vw":40.836409},{"c":41.03,"h":41.3399,"l":41,"n":42,"o":41,"t":"2025-05-01T04:00:00Z","v":2408,"vw":41.17477},{"c":41.89,"h":41.92,"l":41.62,"n":40,"o":41.62,"t":"2025-05-02T04:00:00Z","v":4554,"vw":41.86571},{"c":41.83,"h":42.0194,"l":41.77,"n":66,"o":41.77,"t":"2025-05-05T04:00:00Z","v":4583,"vw":41.940397},{"c":41.6826,"h":41.8,"l":41.52,"n":55,"o":41.52,"t":"2025-05-06T04:00:00Z","v":1712,"vw":41.666655},{"c":41.8843,"h":42.04,"l":41.76,"n":51,"o":41.83,"t":"2025-05-07T04:00:00Z","v":2779,"vw":41.917594},{"c":42.02,"h":42.4,"l":42.02,"n":60,"o":42.3,"t":"2025-05-08T04:00:00Z","v":3151,"vw":42.29112},{"c":42.0684,"h":42.1265,"l":41.97,"n":44,"o":42.1,"t":"2025-05-09T04:00:00Z","v":2810,"vw":42.075861},{"c":42.8,"h":43.19,"l":42.5742,"n":42,"o":43.19,"t":"2025-05-12T04:00:00Z","v":8856,"vw":42.789498},{"c":42.8538,"h":42.99,"l":42.8401,"n":52,"o":42.8401,"t":"2025-05-13T04:00:00Z","v":4646,"vw":42.922957},{"c":42.7541,"h":42.81,"l":42.65,"n":41,"o":42.73,"t":"2025-05-14T04:00:00Z","v":3398,"vw":42.728648},{"c":43.0785,"h":43.11,"l":42.79,"n":41,"o":42.79,"t":"2025-05-15T04:00:00Z","v":15335,"vw":43.074473},{"c":43.5494,"h":43.5494,"l":43.07,"n":73,"o":43.07,"t":"2025-05-16T04:00:00Z","v":35992,"vw":43.193175},{"c":43.5802,"h":43.6,"l":43.23,"n":71,"o":43.23,"t":"2025-05-19T04:00:00Z","v":5607,"vw":43.458743},{"c":43.55,"h":43.72,"l":43.4675,"n":87,"o":43.72,"t":"2025-05-20T04:00:00Z","v":13864,"vw":43.537684},{"c":42.6088,"h":43.23,"l":42.58,"n":48,"o":43.22,"t":"2025-05-21T04:00:00Z","v":2830,"vw":43.096041},{"c":42.29,"h":42.6499,"l":42.29,"n":235,"o":42.43,"t":"2025-05-22T04:00:00Z","v":27076,"vw":42.466773},{"c":42.4298,"h":42.52,"l":42.21,"n":82,"o":42.215,"t":"2025-05-23T04:00:00Z","v":8723,"vw":42.442684},{"c":43.1101,"h":43.1101,"l":42.6501,"n":41,"o":42.6501,"t":"2025-05-27T04:00:00Z","v":5910,"vw":42.954117},{"c":42.7488,"h":43.03,"l":42.7488,"n":53,"o":43.03,"t":"2025-05-28T04:00:00Z","v":14112,"vw":42.906122},{"c":42.872,"h":42.9899,"l":42.671,"n":40,"o":42.671,"t":"2025-05-29T04:00:00Z","v":3978,"vw":42.829674},{"c":43.12,"h":43.15,"l":42,"n":45,"o":42,"t":"2025-05-30T04:00:00Z","v":4961,"vw":42.635039},{"c":43.0511,"h":43.06,"l":42.58,"n":47,"o":42.66,"t":"2025-06-02T04:00:00Z","v":32160,"vw":42.943307},{"c":43.27,"h":43.38,"l":42.95,"n":118,"o":43.07,"t":"2025-06-03T04:00:00Z","v":39235,"vw":43.16036},{"c":43.2235,"h":43.4555,"l":43.2235,"n":34,"o":43.3001,"t":"2025-06-04T04:00:00Z","v":6153,"vw":43.382422},{"c":43.2011,"h":43.41,"l":42.91,"n":56,"o":43.05,"t":"2025-06-05T04:00:00Z","v":5241,"vw":43.151472},{"c":43.44,"h":43.4746,"l":43.33,"n":54,"o":43.4746,"t":"2025-06-06T04:00:00Z","v":14567,"vw":43.406748},{"c":43.2681,"h":43.67,"l":43.1,"n":48,"o":43.67,"t":"2025-06-09T04:00:00Z","v":6422,"vw":43.402618},{"c":43.13,"h":43.36,"l":42.87,"n":157,"o":43.36,"t":"2025-06-10T04:00:00Z","v":25437,"vw":43.046848},{"c":42.8507,"h":43.25,"l":42.72,"n":40,"o":43.13,"t":"2025-06-11T04:00:00Z","v":4620,"vw":43.051575},{"c":43.004,"h":43.02,"l":42.69,"n":52,"o":42.69,"t":"2025-06-12T04:00:00Z","v":3362,"vw":42.911192},{"c":42.3875,"h":42.7113,"l":42.36,"n":44,"o":42.43,"t":"2025-06-13T04:00:00Z","v":1904,"vw":42.543241},{"c":42.7763,"h":43.045,"l":42.74,"n":48,"o":42.81,"t":"2025-06-16T04:00:00Z","v":8320,"vw":42.829184},{"c":42.5021,"h":42.7099,"l":42.4901,"n":44,"o":42.67,"t":"2025-06-17T04:00:00Z","v":2916,"vw":42.590135},{"c":42.5722,"h":42.8,"l":42.5722,"n":66,"o":42.585,"t":"2025-06-18T04:00:00Z","v":20153,"vw":42.742462},{"c":42.5763,"h":42.76,"l":42.38,"n":85,"o":42.76,"t":"2025-06-20T04:00:00Z","v":8851,"vw":42.563155},{"c":42.9081,"h":42.93,"l":42.59,"n":37,"o":42.68,"t":"2025-06-23T04:00:00Z","v":3302,"vw":42.813748},{"c":43.31,"h":43.375,"l":43.06,"n":102,"o":43.06,"t":"2025-06-24T04:00:00Z","v":21686,"vw":43.316328},{"c":42.84,"h":43.12,"l":42.84,"n":60,"o":43.11,"t":"2025-06-25T04:00:00Z","v":8199,"vw":42.965899},{"c":43.4582,"h":43.4582,"l":43.22,"n":56,"o":43.22,"t":"2025-06-26T04:00:00Z","v":3842,"vw":43.333232},{"c":43.7798,"h":44.03,"l":43.56,"n":84,"o":43.77,"t":"2025-06-27T04:00:00Z","v":16765,"vw":43.910675},{"c":43.8165,"h":43.8165,"l":43.6308,"n":99,"o":43.7,"t":"2025-06-30T04:00:00Z","v":12343,"vw":43.742097},{"c":44.02,"h":44.2,"l":43.62,"n":86,"o":43.71,"t":"2025-07-01T04:00:00Z","v":41378,"vw":44.050516},{"c":44.2,"h":44.25,"l":43.93,"n":53,"o":43.93,"t":"2025-07-02T04:00:00Z","v":19483,"vw":44.172883},{"c":44.54,"h":44.59,"l":44.51,"n":36,"o":44.54,"t":"2025-07-03T04:00:00Z","v":8380,"vw":44.541847},{"c":44.22,"h":44.59,"l":43.92,"n":107,"o":44.53,"t":"2025-07-07T04:00:00Z","v":31160,"vw":44.288357},{"c":44.4,"h":44.56,"l":44.2487,"n":113,"o":44.29,"t":"2025-07-08T04:00:00Z","v":9556,"vw":44.442692},{"c":44.46,"h":44.49,"l":44.28,"n":255,"o":44.49,"t":"2025-07-09T04:00:00Z","v":29377,"vw":44.393556},{"c":44.83,"h":44.965,"l":44.485,"n":57,"o":44.485,"t":"2025-07-10T04:00:00Z","v":6857,"vw":44.895851},{"c":44.54,"h":44.6819,"l":44.5286,"n":53,"o":44.53,"t":"2025-07-11T04:00:00Z","v":3761,"vw":44.565188},{"c":44.71,"h":44.72,"l":44.45,"n":71,"o":44.52,"t":"2025-07-14T04:00:00Z","v":19059,"vw":44.522697},{"c":43.8394,"h":44.98,"l":43.8394,"n":46,"o":44.98,"t":"2025-07-15T04:00:00Z","v":6364,"vw":44.045992},{"c":43.8,"h":43.98,"l":43.67,"n":113,"o":43.73,"t":"2025-07-16T04:00:00Z","v":10222,"vw":43.808036},{"c":44.34,"h":44.4,"l":44.065,"n":62,"o":44.07,"t":"2025-07-17T04:00:00Z","v":6932,"vw":44.224399},{"c":44.4086,"h":44.5783,"l":44.32,"n":25,"o":44.5783,"t":"2025-07-18T04:00:00Z","v":1076,"vw":44.439271},{"c":43.909,"h":44.58,"l":43.909,"n":40,"o":44.48,"t":"2025-07-21T04:00:00Z","v":2454,"vw":44.387708},{"c":44.6442,"h":44.6442,"l":44.1699,"n":38,"o":44.1699,"t":"2025-07-22T04:00:00Z","v":2755,"vw":44.417972},{"c":44.93,"h":44.9799,"l":44.93,"n":27,"o":44.9799,"t":"2025-07-23T04:00:00Z","v":903,"vw":44.950969},{"c":44.5098,"h":44.82,"l":44.5098,"n":40,"o":44.7,"t":"2025-07-24T04:00:00Z","v":1622,"vw":44.735969},{"c":44.94,"h":44.96,"l":44.94,"n":33,"o":44.96,"t":"2025-07-25T04:00:00Z","v":16674,"vw":44.958101},{"c":44.9334,"h":45.0137,"l":44.82,"n":60,"o":44.94,"t":"2025-07-28T04:00:00Z","v":2908,"vw":44.918389},{"c":44.809,"h":45.0101,"l":44.755,"n":55,"o":45.01,"t":"2025-07-29T04:00:00Z","v":4418,"vw":44.809476},{"c":44.474,"h":44.811,"l":44.31,"n":54,"o":44.77,"t":"2025-07-30T04:00:00Z","v":2320,"vw":44.603897},{"c":43.9829,"h":44.335,"l":43.9815,"n":42,"o":44.2399,"t":"2025-07-31T04:00:00Z","v":3988,"vw":44.12261},{"c":43.1965,"h":43.1965,"l":42.6584,"n":34,"o":43.0203,"t":"2025-08-01T04:00:00Z","v":2630,"vw":42.865678},{"c":43.5966,"h":43.5966,"l":43.55,"n":35,"o":43.5595,"t":"2025-08-04T04:00:00Z","v":1033,"vw":43.554879},{"c":43.8905,"h":43.92,"l":43.73,"n":47,"o":43.73,"t":"2025-08-05T04:00:00Z","v":3713,"vw":43.880616},{"c":43.59,"h":43.79,"l":43.5601,"n":42,"o":43.7412,"t":"2025-08-06T04:00:00Z","v":39837,"vw":43.626077},{"c":43.4574,"h":43.5921,"l":43.339,"n":38,"o":43.339,"t":"2025-08-07T04:00:00Z","v":1083,"vw":43.393117},{"c":43.49,"h":43.7,"l":43.43,"n":60,"o":43.5093,"t":"2025-08-08T04:00:00Z","v":6910,"vw":43.553459},{"c":43.32,"h":43.665,"l":43.28,"n":75,"o":43.665,"t":"2025-08-11T04:00:00Z","v":12810,"vw":43.433289},{"c":44.6,"h":44.6,"l":43.71,"n":141,"o":43.71,"t":"2025-08-12T04:00:00Z","v":10721,"vw":44.442556},{"c":45.8281,"h":45.8281,"l":44.57,"n":87,"o":44.8,"t":"2025-08-13T04:00:00Z","v":6019,"vw":45.282481},{"c":45.452,"h":45.452,"l":44.9811,"n":41,"o":45.0849,"t":"2025-08-14T04:00:00Z","v":1372,"vw":45.140782},{"c":45.0413,"h":45.43,"l":45.0406,"n":73,"o":45.42,"t":"2025-08-15T04:00:00Z","v":10069,"vw":45.168119},{"c":45.18,"h":45.2399,"l":44.8375,"n":84,"o":44.97,"t":"2025-08-18T04:00:00Z","v":4578,"vw":45.09392},{"c":45.35,"h":45.67,"l":45.27,"n":70,"o":45.67,"t":"2025-08-19T04:00:00Z","v":4050,"vw":45.399673},{"c":45.187,"h":45.23,"l":44.97,"n":46,"o":45.23,"t":"2025-08-20T04:00:00Z","v":2547,"vw":45.089441},{"c":45.0736,"h":45.15,"l":44.755,"n":56,"o":44.755,"t":"2025-08-21T04:00:00Z","v":8554,"vw":45.028227},{"c":46.8297,"h":46.8297,"l":45.31,"n":41,"o":45.31,"t":"2025-08-22T04:00:00Z","v":2191,"vw":46.542456},{"c":46.62,"h":46.68,"l":46.62,"n":61,"o":46.63,"t":"2025-08-25T04:00:00Z","v":3765,"vw":46.644996},{"c":46.7044,"h":46.92,"l":46.525,"n":50,"o":46.85,"t":"2025-08-26T04:00:00Z","v":7208,"vw":46.772308},{"c":47.24,"h":47.3394,"l":46.8,"n":88,"o":47,"t":"2025-08-27T04:00:00Z","v":28054,"vw":47.181654},{"c":47.2324,"h":47.2324,"l":46.8809,"n":50,"o":46.8809,"t":"2025-08-28T04:00:00Z","v":2185,"vw":47.024798},{"c":47.141,"h":47.35,"l":46.96,"n":46,"o":47.32,"t":"2025-08-29T04:00:00Z","v":5035,"vw":47.247971},{"c":47.1269,"h":47.1269,"l":46.465,"n":50,"o":46.49,"t":"2025-09-02T04:00:00Z","v":13248,"vw":46.734641},{"c":47,"h":47.0302,"l":46.8616,"n":62,"o":46.99,"t":"2025-09-03T04:00:00Z","v":5523,"vw":46.982367},{"c":47.42,"h":47.44,"l":47.05,"n":31,"o":47.05,"t":"2025-09-04T04:00:00Z","v":843,"vw":47.3325},{"c":47.45,"h":47.5,"l":47.37,"n":45,"o":47.49,"t":"2025-09-05T04:00:00Z","v":4211,"vw":47.404815},{"c":47.3978,"h":47.3978,"l":47.1405,"n":70,"o":47.1405,"t":"2025-09-08T04:00:00Z","v":4705,"vw":47.291133},{"c":47.1903,"h":47.36,"l":47.12,"n":135,"o":47.36,"t":"2025-09-09T04:00:00Z","v":5760,"vw":47.159692},{"c":47.1206,"h":47.3299,"l":46.94,"n":55,"o":47.2497,"t":"2025-09-10T04:00:00Z","v":6318,"vw":46.998089},{"c":47.68,"h":47.6849,"l":47.1,"n":78,"o":47.1,"t":"2025-09-11T04:00:00Z","v":6824,"vw":47.517525},{"c":47.3457,"h":47.5,"l":47.3027,"n":44,"o":47.43,"t":"2025-09-12T04:00:00Z","v":3943,"vw":47.429176},{"c":46.98,"h":47.46,"l":46.93,"n":46,"o":47.46,"t":"2025-09-15T04:00:00Z","v":2213,"vw":47.065828},{"c":46.79,"h":46.79,"l":46.75,"n":40,"o":46.75,"t":"2025-09-16T04:00:00Z","v":1740,"vw":46.782043},{"c":46.8598,"h":47.17,"l":46.84,"n":50,"o":47.07,"t":"2025-09-17T04:00:00Z","v":12974,"vw":46.87851},{"c":47.21,"h":47.3001,"l":46.78,"n":43,"o":46.78,"t":"2025-09-18T04:00:00Z","v":13248,"vw":47.046174},{"c":46.8715,"h":47,"l":46.8245,"n":40,"o":47,"t":"2025-09-19T04:00:00Z","v":1008,"vw":46.869588},{"c":46.754,"h":46.754,"l":46.57,"n":27,"o":46.69,"t":"2025-09-22T04:00:00Z","v":3050,"vw":46.648331},{"c":46.8559,"h":47.01,"l":46.79,"n":87,"o":47.01,"t":"2025-09-23T04:00:00Z","v":2021,"vw":46.927157},{"c":46.85,"h":47.0258,"l":46.85,"n":62,"o":47.0258,"t":"2025-09-24T04:00:00Z","v":4426,"vw":46.919094},{"c":46.62,"h":46.67,"l":46.55,"n":41,"o":46.55,"t":"2025-09-25T04:00:00Z","v":3430,"vw":46.611221},{"c":47.111,"h":47.13,"l":47.065,"n":50,"o":47.0996,"t":"2025-09-26T04:00:00Z","v":6419,"vw":47.113324},{"c":46.9063,"h":46.9063,"l":46.73,"n":43,"o":46.77,"t":"2025-09-29T04:00:00Z","v":2014,"vw":46.796057},{"c":47.0176,"h":47.0176,"l":46.84,"n":28,"o":46.87,"t":"2025-09-30T04:00:00Z","v":1374,"vw":46.878164},{"c":47.1159,"h":47.165,"l":46.94,"n":37,"o":47.02,"t":"2025-10-01T04:00:00Z","v":16358,"vw":47.069696},{"c":46.94,"h":46.97,"l":46.71,"n":56,"o":46.7665,"t":"2025-10-02T04:00:00Z","v":9834,"vw":46.752317},{"c":46.9614,"h":47.26,"l":46.96,"n":62,"o":47.03,"t":"2025-10-03T04:00:00Z","v":2947,"vw":47.126004},{"c":46.82,"h":47.0493,"l":46.82,"n":62,"o":46.83,"t":"2025-10-06T04:00:00Z","v":3404,"vw":46.891062},{"c":46.62,"h":46.85,"l":46.54,"n":42,"o":46.85,"t":"2025-10-07T04:00:00Z","v":3353,"vw":46.636464},{"c":46.94,"h":46.94,"l":46.7,"n":59,"o":46.7,"t":"2025-10-08T04:00:00Z","v":5341,"vw":46.811698},{"c":46.4374,"h":46.88,"l":46.36,"n":70,"o":46.84,"t":"2025-10-09T04:00:00Z","v":7836,"vw":46.592304},{"c":45.7862,"h":46.58,"l":45.7862,"n":50,"o":46.58,"t":"2025-10-10T04:00:00Z","v":1610,"vw":46.141853},{"c":46.2956,"h":46.2956,"l":46.135,"n":57,"o":46.135,"t":"2025-10-13T04:00:00Z","v":2682,"vw":46.262482},{"c":46.6647,"h":46.7868,"l":46.56,"n":26,"o":46.56,"t":"2025-10-14T04:00:00Z","v":2143,"vw":46.628664},{"c":46.7314,"h":46.98,"l":46.62,"n":77,"o":46.98,"t":"2025-10-15T04:00:00Z","v":4535,"vw":46.781487},{"c":46.3291,"h":46.78,"l":46.25,"n":60,"o":46.76,"t":"2025-10-16T04:00:00Z","v":3419,"vw":46.473756},{"c":46.42,"h":46.46,"l":46.21,"n":49,"o":46.46,"t":"2025-10-17T04:00:00Z","v":3264,"vw":46.338288},{"c":46.81,"h":46.83,"l":46.6,"n":72,"o":46.72,"t":"2025-10-20T04:00:00Z","v":2609,"vw":46.701779},{"c":46.9135,"h":47.0056,"l":46.9135,"n":58,"o":47.0056,"t":"2025-10-21T04:00:00Z","v":808,"vw":47.0056},{"c":46.5653,"h":46.76,"l":46.475,"n":58,"o":46.695,"t":"2025-10-22T04:00:00Z","v":3648,"vw":46.640007},{"c":46.8268,"h":46.87,"l":46.5555,"n":69,"o":46.73,"t":"2025-10-23T04:00:00Z","v":2479,"vw":46.716745},{"c":47.0504,"h":47.17,"l":47.04,"n":43,"o":47.17,"t":"2025-10-24T04:00:00Z","v":3922,"vw":47.059343},{"c":47.0661,"h":47.07,"l":47.04,"n":42,"o":47.04,"t":"2025-10-27T04:00:00Z","v":1406,"vw":47.055},{"c":46.5803,"h":46.76,"l":46.5803,"n":46,"o":46.73,"t":"2025-10-28T04:00:00Z","v":1961,"vw":46.684885},{"c":46.0361,"h":46.6099,"l":45.915,"n":46,"o":46.42,"t":"2025-10-29T04:00:00Z","v":2411,"vw":46.224944},{"c":45.7296,"h":46.1338,"l":45.7296,"n":32,"o":45.99,"t":"2025-10-30T04:00:00Z","v":1530,"vw":45.945748},{"c":45.7808,"h":45.7808,"l":45.52,"n":60,"o":45.52,"t":"2025-10-31T04:00:00Z","v":3179,"vw":45.629772},{"c":45.74,"h":45.74,"l":45.56,"n":35,"o":45.625,"t":"2025-11-03T05:00:00Z","v":1568,"vw":45.636552},{"c":45.7029,"h":45.7029,"l":45.4718,"n":50,"o":45.4718,"t":"2025-11-04T05:00:00Z","v":5939,"vw":45.60349},{"c":46.5362,"h":46.82,"l":46.14,"n":81,"o":46.14,"t":"2025-11-05T05:00:00Z","v":7889,"vw":46.744965},{"c":45.5604,"h":46.07,"l":45.37,"n":46,"o":46.07,"t":"2025-11-06T05:00:00Z","v":2550,"vw":45.632297},{"c":45.6381,"h":45.65,"l":44.64,"n":58,"o":45,"t":"2025-11-07T05:00:00Z","v":5111,"vw":45.062502},{"c":46.3412,"h":46.47,"l":45.93,"n":54,"o":45.93,"t":"2025-11-10T05:00:00Z","v":4201,"vw":46.20955},{"c":46.0257,"h":46.16,"l":45.95,"n":46,"o":46.04,"t":"2025-11-11T05:00:00Z","v":3884,"vw":46.01684},{"c":46.1684,"h":46.56,"l":46.16,"n":16,"o":46.56,"t":"2025-11-12T05:00:00Z","v":697,"vw":46.24016},{"c":44.7408,"h":45.4099,"l":44.51,"n":44,"o":45.4099,"t":"2025-11-13T05:00:00Z","v":1471,"vw":44.979515},{"c":44.69,"h":45.19,"l":44.41,"n":60,"o":44.41,"t":"2025-11-14T05:00:00Z","v":8056,"vw":44.882581},{"c":43.9259,"h":44.7,"l":43.7,"n":102,"o":44.61,"t":"2025-11-17T05:00:00Z","v":9553,"vw":44.312204},{"c":43.9694,"h":44.08,"l":43.94,"n":32,"o":44.08,"t":"2025-11-18T05:00:00Z","v":2852,"vw":44.044804},{"c":44.138,"h":44.18,"l":43.83,"n":48,"o":43.96,"t":"2025-11-19T05:00:00Z","v":3810,"vw":43.996581},{"c":42.7954,"h":45,"l":42.78,"n":57,"o":44.76,"t":"2025-11-20T05:00:00Z","v":5477,"vw":43.916925},{"c":44.1648,"h":44.1648,"l":43.26,"n":22,"o":43.26,"t":"2025-11-21T05:00:00Z","v":917,"vw":43.360389},{"c":45.08,"h":45.08,"l":44.5199,"n":37,"o":44.5199,"t":"2025-11-24T05:00:00Z","v":4852,"vw":44.962795},{"c":46.01,"h":46.02,"l":45.52,"n":79,"o":45.52,"t":"2025-11-25T05:00:00Z","v":9251,"vw":45.791749},{"c":46.5444,"h":46.86,"l":46.39,"n":68,"o":46.39,"t":"2025-11-26T05:00:00Z","v":8112,"vw":46.683905},{"c":47.0314,"h":47.09,"l":46.6197,"n":41,"o":46.6197,"t":"2025-11-28T05:00:00Z","v":3551,"vw":47.025604},{"c":46.701,"h":47.11,"l":46.58,"n":67,"o":46.58,"t":"2025-12-01T05:00:00Z","v":4116,"vw":46.850776},{"c":46.7398,"h":47.03,"l":46.5,"n":52,"o":46.9,"t":"2025-12-02T05:00:00Z","v":4127,"vw":46.775212},{"c":46.92,"h":46.95,"l":46.72,"n":39,"o":46.73,"t":"2025-12-03T05:00:00Z","v":3188,"vw":46.838648},{"c":47.2717,"h":47.2776,"l":46.76,"n":80,"o":46.92,"t":"2025-12-04T05:00:00Z","v":2048,"vw":47.07117},{"c":47.3647,"h":47.725,"l":47.3647,"n":107,"o":47.5,"t":"2025-12-05T05:00:00Z","v":4658,"vw":47.580012},{"c":47.21,"h":47.31,"l":47.1795,"n":45,"o":47.23,"t":"2025-12-08T05:00:00Z","v":3434,"vw":47.227722},{"c":47.3486,"h":47.5605,"l":47.3486,"n":85,"o":47.47,"t":"2025-12-09T05:00:00Z","v":2199,"vw":47.482702},{"c":48.1941,"h":48.3495,"l":47.49,"n":42,"o":47.49,"t":"2025-12-10T05:00:00Z","v":1479,"vw":47.936975},{"c":48.6352,"h":48.6352,"l":48.179,"n":38,"o":48.21,"t":"2025-12-11T05:00:00Z","v":1621,"vw":48.463882},{"c":47.4048,"h":48.43,"l":47.4048,"n":46,"o":48.43,"t":"2025-12-12T05:00:00Z","v":1661,"vw":47.904644},{"c":47.1595,"h":47.88,"l":47.1595,"n":32,"o":47.88,"t":"2025-12-15T05:00:00Z","v":1420,"vw":47.44846},{"c":46.8,"h":47.01,"l":46.55,"n":41,"o":47.01,"t":"2025-12-16T05:00:00Z","v":2872,"vw":46.708103},{"c":46.11,"h":46.87,"l":46.11,"n":58,"o":46.87,"t":"2025-12-17T05:00:00Z","v":4914,"vw":46.288118},{"c":46.6517,"h":46.69,"l":46.55,"n":72,"o":46.6,"t":"2025-12-18T05:00:00Z","v":3211,"vw":46.632067},{"c":47.4316,"h":47.44,"l":47.4316,"n":32,"o":47.44,"t":"2025-12-19T05:00:00Z","v":690,"vw":47.44},{"c":48.133,"h":48.31,"l":47.96,"n":53,"o":47.96,"t":"2025-12-22T05:00:00Z","v":7912,"vw":48.144728},{"c":47.9682,"h":47.9682,"l":47.8611,"n":42,"o":47.8611,"t":"2025-12-23T05:00:00Z","v":11736,"vw":47.909897},{"c":48.0721,"h":48.1527,"l":47.9641,"n":32,"o":47.9641,"t":"2025-12-24T05:00:00Z","v":3452,"vw":47.995424},{"c":48.0223,"h":48.04,"l":47.82,"n":34,"o":47.82,"t":"2025-12-26T05:00:00Z","v":677,"vw":47.966667},{"c":47.619,"h":47.6451,"l":47.492,"n":42,"o":47.55,"t":"2025-12-29T05:00:00Z","v":1746,"vw":47.573387},{"c":47.03,"h":47.27,"l":47.03,"n":53,"o":47.22,"t":"2025-12-30T05:00:00Z","v":8378,"vw":47.183117},{"c":46.5988,"h":46.91,"l":46.5988,"n":22,"o":46.91,"t":"2025-12-31T05:00:00Z","v":165,"vw":46.91},{"c":47.5367,"h":47.61,"l":46.87,"n":101,"o":46.87,"t":"2026-01-02T05:00:00Z","v":5156,"vw":47.261443},{"c":48.23,"h":48.32,"l":47.85,"n":95,"o":47.85,"t":"2026-01-05T05:00:00Z","v":5637,"vw":48.125558},{"c":49.08,"h":49.11,"l":48.08,"n":71,"o":48.08,"t":"2026-01-06T05:00:00Z","v":22829,"vw":49.082408},{"c":48.5474,"h":48.9,"l":48.42,"n":463,"o":48.9,"t":"2026-01-07T05:00:00Z","v":6040,"vw":48.611378},{"c":49.06,"h":49.26,"l":48.55,"n":49,"o":48.55,"t":"2026-01-08T05:00:00Z","v":8630,"vw":49.167334},{"c":49.489,"h":49.489,"l":49.27,"n":44,"o":49.31,"t":"2026-01-09T05:00:00Z","v":2550,"vw":49.408773},{"c":49.2792,"h":49.36,"l":49.04,"n":116,"o":49.04,"t":"2026-01-12T05:00:00Z","v":5101,"vw":49.249497},{"c":49.33,"h":49.56,"l":49.23,"n":54,"o":49.56,"t":"2026-01-13T05:00:00Z","v":4513,"vw":49.391452},{"c":49.3344,"h":49.37,"l":49.19,"n":47,"o":49.19,"t":"2026-01-14T05:00:00Z","v":1624,"vw":49.322},{"c":49.7,"h":49.85,"l":49.7,"n":44,"o":49.85,"t":"2026-01-15T05:00:00Z","v":1820,"vw":49.764703},{"c":49.3217,"h":49.78,"l":49.32,"n":57,"o":49.78,"t":"2026-01-16T05:00:00Z","v":2184,"vw":49.50662},{"c":48.64,"h":49,"l":48.42,"n":51,"o":48.42,"t":"2026-01-20T05:00:00Z","v":6282,"vw":48.881869},{"c":49.7098,"h":49.7098,"l":49.13,"n":43,"o":49.13,"t":"2026-01-21T05:00:00Z","v":5489,"vw":49.533792},{"c":49.84,"h":50.166,"l":49.83,"n":51,"o":50.166,"t":"2026-01-22T05:00:00Z","v":2962,"vw":50.00966},{"c":49.2775,"h":49.2775,"l":49.24,"n":28,"o":49.24,"t":"2026-01-23T05:00:00Z","v":456,"vw":49.24},{"c":48.99,"h":49.0378,"l":48.924,"n":35,"o":48.924,"t":"2026-01-26T05:00:00Z","v":3766,"vw":48.96561},{"c":49.2195,"h":49.2195,"l":49.022,"n":36,"o":49.022,"t":"2026-01-27T05:00:00Z","v":1583,"vw":49.155124},{"c":49.131,"h":49.2784,"l":49.06,"n":52,"o":49.18,"t":"2026-01-28T05:00:00Z","v":3453,"vw":49.164325},{"c":48.93,"h":49.09,"l":48.55,"n":50,"o":49.09,"t":"2026-01-29T05:00:00Z","v":5199,"vw":48.962279},{"c":48.4973,"h":48.65,"l":48.243,"n":30,"o":48.243,"t":"2026-01-30T05:00:00Z","v":1206,"vw":48.520813},{"c":49.0246,"h":49.2301,"l":49.02,"n":40,"o":49.1695,"t":"2026-02-02T05:00:00Z","v":1282,"vw":49.163151},{"c":49.1647,"h":49.305,"l":48.59,"n":50,"o":49.305,"t":"2026-02-03T05:00:00Z","v":3390,"vw":48.917869},{"c":49.43,"h":49.54,"l":48.95,"n":62,"o":49.35,"t":"2026-02-04T05:00:00Z","v":4224,"vw":49.372729},{"c":49.2478,"h":49.29,"l":49.03,"n":37,"o":49.03,"t":"2026-02-05T05:00:00Z","v":918,"vw":49.221617},{"c":50.9335,"h":50.9335,"l":49.9,"n":27,"o":49.9,"t":"2026-02-06T05:00:00Z","v":498,"vw":50.224415},{"c":50.7773,"h":51.03,"l":50.7773,"n":38,"o":51.03,"t":"2026-02-09T05:00:00Z","v":1279,"vw":50.914399},{"c":50.6675,"h":50.74,"l":50.52,"n":34,"o":50.74,"t":"2026-02-10T05:00:00Z","v":2704,"vw":50.542375},{"c":50.5165,"h":50.5165,"l":50.5165,"n":25,"o":50.5165,"t":"2026-02-11T05:00:00Z","v":242,"vw":50.5165},{"c":50.0517,"h":50.19,"l":50.0517,"n":35,"o":50.19,"t":"2026-02-12T05:00:00Z","v":852,"vw":50.1875},{"c":50.4091,"h":50.4091,"l":49.95,"n":27,"o":50.02,"t":"2026-02-13T05:00:00Z","v":1867,"vw":50.055408},{"c":50.5749,"h":50.5749,"l":50.3,"n":28,"o":50.3,"t":"2026-02-17T05:00:00Z","v":772,"vw":50.508041},{"c":50.77,"h":50.91,"l":50.66,"n":29,"o":50.91,"t":"2026-02-18T05:00:00Z","v":2823,"vw":50.768581},{"c":50.7642,"h":50.7642,"l":50.51,"n":37,"o":50.65,"t":"2026-02-19T05:00:00Z","v":3365,"vw":50.633727},{"c":51.1654,"h":51.235,"l":50.95,"n":38,"o":51.235,"t":"2026-02-20T05:00:00Z","v":3584,"vw":51.017609},{"c":50.18,"h":50.18,"l":50.17,"n":29,"o":50.17,"t":"2026-02-23T05:00:00Z","v":1124,"vw":50.175656},{"c":50.56,"h":50.655,"l":50.3,"n":56,"o":50.3,"t":"2026-02-24T05:00:00Z","v":1633,"vw":50.46973},{"c":50.68,"h":50.68,"l":50.4388,"n":30,"o":50.4388,"t":"2026-02-25T05:00:00Z","v":947,"vw":50.5261},{"c":50.9967,"h":50.9967,"l":50.6799,"n":20,"o":50.6799,"t":"2026-02-26T05:00:00Z","v":1161,"vw":50.6799},{"c":50.4317,"h":50.4317,"l":50.42,"n":31,"o":50.42,"t":"2026-02-27T05:00:00Z","v":480,"vw":50.42},{"c":50.9102,"h":50.9102,"l":50.8,"n":33,"o":50.8,"t":"2026-03-02T05:00:00Z","v":454,"vw":50.8},{"c":49.9677,"h":49.9677,"l":49.15,"n":38,"o":49.79,"t":"2026-03-03T05:00:00Z","v":1731,"vw":49.593281},{"c":50.03,"h":50.03,"l":49.97,"n":52,"o":50,"t":"2026-03-04T05:00:00Z","v":3489,"vw":49.989153},{"c":49.1638,"h":49.35,"l":48.5,"n":36,"o":49.35,"t":"2026-03-05T05:00:00Z","v":1539,"vw":48.93821},{"c":47.92,"h":48.33,"l":47.9,"n":88,"o":48.33,"t":"2026-03-06T05:00:00Z","v":2795,"vw":48.233733},{"c":48.9457,"h":48.9457,"l":47.9,"n":45,"o":47.9,"t":"2026-03-09T04:00:00Z","v":1188,"vw":47.906209},{"c":48.7905,"h":49.6295,"l":48.7905,"n":100,"o":49.17,"t":"2026-03-10T04:00:00Z","v":2635,"vw":49.357691},{"c":48.69,"h":48.75,"l":48.39,"n":41,"o":48.39,"t":"2026-03-11T04:00:00Z","v":1445,"vw":48.633437},{"c":47.4976,"h":47.97,"l":47.4976,"n":21,"o":47.6,"t":"2026-03-12T04:00:00Z","v":343,"vw":47.785},{"c":47.3679,"h":47.9,"l":47.3679,"n":29,"o":47.9,"t":"2026-03-13T04:00:00Z","v":445,"vw":47.635},{"c":47.9709,"h":48.1799,"l":47.9709,"n":33,"o":48.02,"t":"2026-03-16T04:00:00Z","v":1149,"vw":48.125279},{"c":48.36,"h":48.38,"l":48.19,"n":41,"o":48.19,"t":"2026-03-17T04:00:00Z","v":925,"vw":48.323497},{"c":48.36,"h":48.93,"l":48.36,"n":55,"o":48.47,"t":"2026-03-18T04:00:00Z","v":3721,"vw":48.543096},{"c":48.8356,"h":48.93,"l":47.98,"n":37,"o":47.98,"t":"2026-03-19T04:00:00Z","v":1099,"vw":48.535652},{"c":47.23,"h":48.71,"l":46.92,"n":63,"o":48.71,"t":"2026-03-20T04:00:00Z","v":4413,"vw":47.411177},{"c":48.3813,"h":49.09,"l":48.18,"n":32,"o":48.18,"t":"2026-03-23T04:00:00Z","v":871,"vw":48.460809},{"c":48.7715,"h":48.7715,"l":47.81,"n":28,"o":47.81,"t":"2026-03-24T04:00:00Z","v":627,"vw":48.219022},{"c":49.33,"h":49.4801,"l":49.33,"n":28,"o":49.4801,"t":"2026-03-25T04:00:00Z","v":702,"vw":49.430033},{"c":47.9644,"h":48.67,"l":47.9644,"n":24,"o":48.67,"t":"2026-03-26T04:00:00Z","v":464,"vw":48.67},{"c":47.14,"h":47.4515,"l":47.02,"n":75,"o":47.4515,"t":"2026-03-27T04:00:00Z","v":12741,"vw":47.158126},{"c":45.97,"h":46.39,"l":45.91,"n":37,"o":46.39,"t":"2026-03-30T04:00:00Z","v":1941,"vw":46.128557},{"c":47.8595,"h":47.8595,"l":46.98,"n":38,"o":46.98,"t":"2026-03-31T04:00:00Z","v":1021,"vw":46.988221},{"c":48.58,"h":49.07,"l":48.58,"n":63,"o":48.62,"t":"2026-04-01T04:00:00Z","v":6797,"vw":48.811805},{"c":48.6834,"h":48.6834,"l":47.41,"n":45,"o":47.41,"t":"2026-04-02T04:00:00Z","v":2504,"vw":48.449256},{"c":48.8744,"h":48.8744,"l":48.49,"n":39,"o":48.71,"t":"2026-04-06T04:00:00Z","v":1805,"vw":48.628061},{"c":49.0109,"h":49.0109,"l":48.71,"n":28,"o":48.71,"t":"2026-04-07T04:00:00Z","v":816,"vw":48.75359},{"c":50.35,"h":50.48,"l":50.08,"n":52,"o":50.28,"t":"2026-04-08T04:00:00Z","v":2568,"vw":50.246101},{"c":50.6268,"h":50.8396,"l":50.31,"n":46,"o":50.31,"t":"2026-04-09T04:00:00Z","v":2406,"vw":50.679857},{"c":50.73,"h":50.73,"l":50.59,"n":36,"o":50.59,"t":"2026-04-10T04:00:00Z","v":674,"vw":50.68648},{"c":51.2208,"h":51.2208,"l":50.5913,"n":40,"o":50.6,"t":"2026-04-13T04:00:00Z","v":2839,"vw":50.985732},{"c":51.2729,"h":51.3699,"l":51.2729,"n":28,"o":51.3699,"t":"2026-04-14T04:00:00Z","v":557,"vw":51.367119},{"c":50.9652,"h":51.1,"l":50.9652,"n":41,"o":51.03,"t":"2026-04-15T04:00:00Z","v":1633,"vw":51.048095},{"c":50.8802,"h":50.95,"l":50.805,"n":29,"o":50.95,"t":"2026-04-16T04:00:00Z","v":1151,"vw":50.869046},{"c":51.7523,"h":51.7523,"l":51.65,"n":21,"o":51.7,"t":"2026-04-17T04:00:00Z","v":1583,"vw":51.693842},{"c":51.8972,"h":52,"l":51.77,"n":42,"o":51.88,"t":"2026-04-20T04:00:00Z","v":8225,"vw":51.892384},{"c":51.67,"h":51.88,"l":51.63,"n":63,"o":51.82,"t":"2026-04-21T04:00:00Z","v":11080,"vw":51.720633},{"c":51.6356,"h":51.6356,"l":51.61,"n":35,"o":51.62,"t":"2026-04-22T04:00:00Z","v":808,"vw":51.615},{"c":52.0853,"h":52.125,"l":51.96,"n":53,"o":51.97,"t":"2026-04-23T04:00:00Z","v":1497,"vw":52.043797},{"c":52.16,"h":52.33,"l":52.16,"n":43,"o":52.19,"t":"2026-04-24T04:00:00Z","v":2093,"vw":52.263782},{"c":52.2975,"h":52.2975,"l":52,"n":64,"o":52,"t":"2026-04-27T04:00:00Z","v":4250,"vw":52.210674},{"c":51.5963,"h":51.5963,"l":51.44,"n":38,"o":51.44,"t":"2026-04-28T04:00:00Z","v":1600,"vw":51.52316},{"c":51.3733,"h":51.58,"l":51.3733,"n":36,"o":51.58,"t":"2026-04-29T04:00:00Z","v":697,"vw":51.58},{"c":52.53,"h":52.6,"l":51.93,"n":104,"o":51.93,"t":"2026-04-30T04:00:00Z","v":6532,"vw":52.438733},{"c":52.4422,"h":52.4422,"l":52.36,"n":66,"o":52.36,"t":"2026-05-01T04:00:00Z","v":9976,"vw":52.436649},{"c":52.1654,"h":52.18,"l":52.0031,"n":21,"o":52.0031,"t":"2026-05-04T04:00:00Z","v":428,"vw":52.09155},{"c":52.96,"h":53.115,"l":52.8401,"n":31,"o":52.8401,"t":"2026-05-05T04:00:00Z","v":2045,"vw":53.040545},{"c":54.17,"h":54.17,"l":53.67,"n":81,"o":53.7899,"t":"2026-05-06T04:00:00Z","v":2277,"vw":53.903872},{"c":52.992,"h":54.24,"l":52.992,"n":38,"o":54.24,"t":"2026-05-07T04:00:00Z","v":3257,"vw":53.527597},{"c":53.23,"h":53.51,"l":53.13,"n":129,"o":53.51,"t":"2026-05-08T04:00:00Z","v":16071,"vw":53.185592},{"c":53.2969,"h":53.52,"l":53.16,"n":345,"o":53.34,"t":"2026-05-11T04:00:00Z","v":84858,"vw":53.302144},{"c":53.08,"h":53.08,"l":52.25,"n":319,"o":52.6252,"t":"2026-05-12T04:00:00Z","v":147319,"vw":52.830841},{"c":53.26,"h":53.39,"l":52.96,"n":67,"o":53.27,"t":"2026-05-13T04:00:00Z","v":14063,"vw":53.32425},{"c":53.55,"h":53.67,"l":53.38,"n":50,"o":53.42,"t":"2026-05-14T04:00:00Z","v":5050,"vw":53.538565},{"c":52.3322,"h":52.47,"l":52.3301,"n":36,"o":52.47,"t":"2026-05-15T04:00:00Z","v":975,"vw":52.347854},{"c":52.0196,"h":52.36,"l":52.0196,"n":45,"o":52.36,"t":"2026-05-18T04:00:00Z","v":1134,"vw":52.266957},{"c":51.49,"h":51.67,"l":51.115,"n":45,"o":51.22,"t":"2026-05-19T04:00:00Z","v":1718,"vw":51.294315},{"c":52.5879,"h":52.5879,"l":52.39,"n":37,"o":52.39,"t":"2026-05-20T04:00:00Z","v":1591,"vw":52.512677},{"c":52.74,"h":52.74,"l":52.44,"n":31,"o":52.44,"t":"2026-05-21T04:00:00Z","v":1107,"vw":52.690549},{"c":53.2062,"h":53.2062,"l":52.995,"n":51,"o":53.13,"t":"2026-05-22T04:00:00Z","v":3380,"vw":53.041086},{"c":54.12,"h":54.12,"l":53.86,"n":70,"o":53.88,"t":"2026-05-26T04:00:00Z","v":6169,"vw":53.989702},{"c":54.0317,"h":54.16,"l":53.94,"n":41,"o":53.94,"t":"2026-05-27T04:00:00Z","v":2000,"vw":54.088001},{"c":54.11,"h":54.2,"l":53.58,"n":44,"o":53.58,"t":"2026-05-28T04:00:00Z","v":2178,"vw":54.055471},{"c":54.005,"h":54.17,"l":53.95,"n":26,"o":54.17,"t":"2026-05-29T04:00:00Z","v":2210,"vw":54.10038},{"c":53.7626,"h":53.84,"l":53.5687,"n":24,"o":53.5687,"t":"2026-06-01T04:00:00Z","v":1236,"vw":53.681307},{"c":54.7572,"h":54.78,"l":54.558,"n":48,"o":54.695,"t":"2026-06-02T04:00:00Z","v":1776,"vw":54.646592},{"c":54.8686,"h":54.8686,"l":54.8686,"n":25,"o":54.8686,"t":"2026-06-03T04:00:00Z","v":165,"vw":54.8686},{"c":54.89,"h":54.94,"l":54.3,"n":29,"o":54.3,"t":"2026-06-04T04:00:00Z","v":973,"vw":54.710111},{"c":53.476,"h":54.3,"l":53.476,"n":32,"o":54.201,"t":"2026-06-05T04:00:00Z","v":949,"vw":54.052468},{"c":53.7,"h":53.98,"l":53.7,"n":56,"o":53.76,"t":"2026-06-08T04:00:00Z","v":2833,"vw":53.752508},{"c":53.8411,"h":53.8799,"l":53.33,"n":38,"o":53.8799,"t":"2026-06-09T04:00:00Z","v":977,"vw":53.7577},{"c":53.1534,"h":54.25,"l":53.1534,"n":35,"o":53.825,"t":"2026-06-10T04:00:00Z","v":1785,"vw":53.877152},{"c":54.7448,"h":54.7448,"l":53.72,"n":48,"o":54.03,"t":"2026-06-11T04:00:00Z","v":2325,"vw":54.110683},{"c":55.2573,"h":55.4101,"l":54.89,"n":43,"o":54.89,"t":"2026-06-12T04:00:00Z","v":2310,"vw":55.245411},{"c":55.2591,"h":55.9519,"l":55.2591,"n":81,"o":55.9519,"t":"2026-06-15T04:00:00Z","v":1578,"vw":55.713529},{"c":55.1,"h":55.6,"l":55.1,"n":30,"o":55.16,"t":"2026-06-16T04:00:00Z","v":796,"vw":55.32586},{"c":54.6488,"h":55.61,"l":54.6488,"n":45,"o":55.61,"t":"2026-06-17T04:00:00Z","v":2302,"vw":55.329507},{"c":55.0661,"h":55.25,"l":54.92,"n":37,"o":55.25,"t":"2026-06-18T04:00:00Z","v":1435,"vw":55.023578},{"c":55.57,"h":55.57,"l":55.31,"n":63,"o":55.37,"t":"2026-06-22T04:00:00Z","v":7870,"vw":55.414002},{"c":54.9526,"h":55.02,"l":54.9526,"n":31,"o":55.02,"t":"2026-06-23T04:00:00Z","v":670,"vw":55.02},{"c":55.04,"h":55.17,"l":54.85,"n":60,"o":55.03,"t":"2026-06-24T04:00:00Z","v":9983,"vw":54.876892},{"c":55.4468,"h":55.57,"l":55.335,"n":32,"o":55.57,"t":"2026-06-25T04:00:00Z","v":1177,"vw":55.462549},{"c":54.9674,"h":55.22,"l":54.9674,"n":31,"o":55.18,"t":"2026-06-26T04:00:00Z","v":904,"vw":55.187042},{"c":55.0127,"h":55.0127,"l":54.79,"n":43,"o":54.94,"t":"2026-06-29T04:00:00Z","v":1593,"vw":54.94896},{"c":55.4334,"h":55.5452,"l":55.4334,"n":41,"o":55.49,"t":"2026-06-30T04:00:00Z","v":4553,"vw":55.479981},{"c":54.7904,"h":55.2299,"l":54.7904,"n":45,"o":55.2299,"t":"2026-07-01T04:00:00Z","v":1207,"vw":55.066218},{"c":54.258,"h":54.395,"l":53.825,"n":37,"o":54.36,"t":"2026-07-02T04:00:00Z","v":1839,"vw":54.299651},{"c":54.6764,"h":54.8096,"l":54.6764,"n":41,"o":54.8096,"t":"2026-07-06T04:00:00Z","v":584,"vw":54.8096},{"c":53.7883,"h":54.7,"l":53.68,"n":35,"o":54.7,"t":"2026-07-07T04:00:00Z","v":2088,"vw":54.003023},{"c":53.4761,"h":53.4761,"l":53.45,"n":48,"o":53.45,"t":"2026-07-08T04:00:00Z","v":1252,"vw":53.45},{"c":54.1271,"h":54.5399,"l":53.99,"n":37,"o":53.99,"t":"2026-07-09T04:00:00Z","v":3147,"vw":54.394515},{"c":54.1255,"h":54.2217,"l":54.035,"n":33,"o":54.035,"t":"2026-07-10T04:00:00Z","v":1753,"vw":54.147804},{"c":53.66,"h":54.12,"l":53.55,"n":62,"o":53.962,"t":"2026-07-13T04:00:00Z","v":6016,"vw":53.793344},{"c":53.9962,"h":54.24,"l":53.91,"n":85,"o":54.24,"t":"2026-07-14T04:00:00Z","v":2909,"vw":53.993803},{"c":54.1429,"h":54.32,"l":53.99,"n":88,"o":54.32,"t":"2026-07-15T04:00:00Z","v":1765,"vw":54.274483},{"c":54.0685,"h":54.12,"l":53.87,"n":42,"o":53.87,"t":"2026-07-16T04:00:00Z","v":806,"vw":54.023846},{"c":53.7784,"h":53.98,"l":53.76,"n":26,"o":53.76,"t":"2026-07-17T04:00:00Z","v":592,"vw":53.877196},{"c":53.4006,"h":54.0361,"l":53.4006,"n":54,"o":54.0361,"t":"2026-07-20T04:00:00Z","v":657,"vw":53.616892},{"c":54.28,"h":54.28,"l":53.84,"n":36,"o":53.84,"t":"2026-07-21T04:00:00Z","v":2090,"vw":54.081189},{"c":54.66,"h":54.74,"l":54.61,"n":72,"o":54.61,"t":"2026-07-22T04:00:00Z","v":4183,"vw":54.691818},{"c":54.43,"h":54.43,"l":54.235,"n":37,"o":54.235,"t":"2026-07-23T04:00:00Z","v":2182,"vw":54.386673},{"c":54.47,"h":54.78,"l":54.47,"n":41,"o":54.56,"t":"2026-07-24T04:00:00Z","v":2166,"vw":54.690576},{"c":54.53,"h":54.53,"l":54.29,"n":40,"o":54.3399,"t":"2026-07-27T04:00:00Z","v":845,"vw":54.309807},{"c":54.17,"h":54.19,"l":53.84,"n":60,"o":53.84,"t":"2026-07-28T04:00:00Z","v":6049,"vw":54.082413},{"c":53.0618,"h":54.16,"l":53.0618,"n":55,"o":54.07,"t":"2026-07-29T04:00:00Z","v":6100,"vw":53.846815},{"c":53.76,"h":53.83,"l":53.315,"n":32,"o":53.51,"t":"2026-07-30T04:00:00Z","v":2366,"vw":53.442232},{"c":53.7372,"h":53.82,"l":53.7372,"n":27,"o":53.82,"t":"2026-07-31T04:00:00Z","v":482,"vw":53.82},{"c":54.32,"h":54.39,"l":54.04,"n":67,"o":54.255,"t":"2026-08-03T04:00:00Z","v":7124,"vw":54.237338},{"c":55.41,"h":55.5,"l":54.455,"n":71,"o":54.56,"t":"2026-08-04T04:00:00Z","v":5551,"vw":55.236441},{"c":55.0957,"h":55.27,"l":54.975,"n":57,"o":55.27,"t":"2026-08-05T04:00:00Z","v":1631,"vw":55.156961},{"c":54.76,"h":55.11,"l":54.76,"n":38,"o":55.11,"t":"2026-08-06T04:00:00Z","v":797,"vw":54.87473},{"c":54.9021,"h":55.0201,"l":54.83,"n":41,"o":54.84,"t":"2026-08-07T04:00:00Z","v":4617,"vw":54.974833},{"c":54.4828,"h":54.6,"l":54.48,"n":45,"o":54.6,"t":"2026-08-10T04:00:00Z","v":1604,"vw":54.530458},{"c":54.6294,"h":54.79,"l":54.58,"n":46,"o":54.58,"t":"2026-08-11T04:00:00Z","v":2743,"vw":54.750037},{"c":54.691,"h":54.745,"l":54.46,"n":50,"o":54.525,"t":"2026-08-12T04:00:00Z","v":2407,"vw":54.668303},{"c":55.0408,"h":55.0408,"l":54.88,"n":38,"o":54.9099,"t":"2026-08-13T04:00:00Z","v":3709,"vw":54.905694},{"c":55.1533,"h":55.19,"l":55.02,"n":96,"o":55.02,"t":"2026-08-14T04:00:00Z","v":3205,"vw":55.144095},{"c":54.7761,"h":54.985,"l":54.7761,"n":40,"o":54.985,"t":"2026-08-17T04:00:00Z","v":418,"vw":54.985},{"c":54.57,"h":54.93,"l":54.57,"n":43,"o":54.87,"t":"2026-08-18T04:00:00Z","v":2291,"vw":54.752937},{"c":54.4736,"h":55.03,"l":54.4736,"n":34,"o":55.03,"t":"2026-08-19T04:00:00Z","v":2958,"vw":54.74039},{"c":54.2829,"h":54.5,"l":54.2829,"n":43,"o":54.48,"t":"2026-08-20T04:00:00Z","v":1779,"vw":54.474771},{"c":54.4605,"h":54.5,"l":54.418,"n":40,"o":54.5,"t":"2026-08-21T04:00:00Z","v":2243,"vw":54.482392},{"c":54.4785,"h":54.5,"l":54.4785,"n":34,"o":54.5,"t":"2026-08-24T04:00:00Z","v":320,"vw":54.5},{"c":54.4307,"h":54.58,"l":54.29,"n":43,"o":54.58,"t":"2026-08-25T04:00:00Z","v":1192,"vw":54.417047},{"c":54.7223,"h":54.82,"l":54.7223,"n":55,"o":54.762,"t":"2026-08-26T04:00:00Z","v":4814,"vw":54.78457},{"c":54.45,"h":54.54,"l":54.41,"n":44,"o":54.41,"t":"2026-08-27T04:00:00Z","v":766,"vw":54.447899},{"c":54.4237,"h":54.4237,"l":54.4237,"n":39,"o":54.4237,"t":"2026-08-28T04:00:00Z","v":151,"vw":54.4237},{"c":54.0254,"h":54.166,"l":54.02,"n":36,"o":54.166,"t":"2026-08-31T04:00:00Z","v":1500,"vw":54.075519},{"c":53.8556,"h":53.92,"l":53.85,"n":108,"o":53.92,"t":"2026-09-01T04:00:00Z","v":1591,"vw":53.862415},{"c":54.2951,"h":54.35,"l":54.2951,"n":41,"o":54.35,"t":"2026-09-02T04:00:00Z","v":1539,"vw":54.34995},{"c":54.7287,"h":54.7287,"l":54.335,"n":43,"o":54.335,"t":"2026-09-03T04:00:00Z","v":1941,"vw":54.654482},{"c":54.75,"h":54.88,"l":54.7,"n":123,"o":54.81,"t":"2026-09-04T04:00:00Z","v":3631,"vw":54.76898},{"c":54.0054,"h":54.45,"l":54.0054,"n":56,"o":54.45,"t":"2026-09-08T04:00:00Z","v":1143,"vw":54.204294},{"c":53.46,"h":53.67,"l":53.38,"n":100,"o":53.67,"t":"2026-09-09T04:00:00Z","v":4498,"vw":53.44521},{"c":52.9821,"h":53.22,"l":52.94,"n":54,"o":53.22,"t":"2026-09-10T04:00:00Z","v":3319,"vw":53.006644},{"c":53.3929,"h":53.41,"l":53.3929,"n":29,"o":53.41,"t":"2026-09-11T04:00:00Z","v":304,"vw":53.41},{"c":53.1476,"h":53.19,"l":53.1476,"n":43,"o":53.18,"t":"2026-09-14T04:00:00Z","v":688,"vw":53.185},{"c":53.0901,"h":53.18,"l":53.0901,"n":35,"o":53.18,"t":"2026-09-15T04:00:00Z","v":327,"vw":53.18},{"c":52.7017,"h":53.325,"l":52.33,"n":53,"o":53.23,"t":"2026-09-16T04:00:00Z","v":2890,"vw":53.181458},{"c":52.97,"h":53.14,"l":52.97,"n":43,"o":53.14,"t":"2026-09-17T04:00:00Z","v":2047,"vw":53.090396},{"c":52.6644,"h":52.6644,"l":52.59,"n":35,"o":52.59,"t":"2026-09-18T04:00:00Z","v":992,"vw":52.59},{"c":52.74,"h":52.89,"l":52.695,"n":51,"o":52.855,"t":"2026-09-21T04:00:00Z","v":1759,"vw":52.808169},{"c":52.6638,"h":52.9,"l":52.515,"n":55,"o":52.9,"t":"2026-09-22T04:00:00Z","v":5723,"vw":52.725815},{"c":52.33,"h":52.68,"l":52.33,"n":57,"o":52.53,"t":"2026-09-23T04:00:00Z","v":2612,"vw":52.545621},{"c":52.17,"h":52.3,"l":52.11,"n":58,"o":52.3,"t":"2026-09-24T04:00:00Z","v":2240,"vw":52.203864},{"c":52.4642,"h":52.4642,"l":52.04,"n":38,"o":52.23,"t":"2026-09-25T04:00:00Z","v":2694,"vw":52.401482},{"c":52.0097,"h":52.0097,"l":51.84,"n":53,"o":51.89,"t":"2026-09-28T04:00:00Z","v":853,"vw":51.8775},{"c":51.7863,"h":51.91,"l":51.58,"n":61,"o":51.77,"t":"2026-09-29T04:00:00Z","v":2767,"vw":51.695032},{"c":51.5409,"h":52.01,"l":51.5409,"n":39,"o":52.01,"t":"2026-09-30T04:00:00Z","v":447,"vw":51.831086},{"c":52.1612,"h":52.188,"l":51.53,"n":32,"o":51.53,"t":"2026-10-01T04:00:00Z","v":2771,"vw":52.031084},{"c":52.4497,"h":52.6,"l":52.4497,"n":30,"o":52.6,"t":"2026-10-02T04:00:00Z","v":428,"vw":52.6},{"c":52.6979,"h":52.73,"l":52.61,"n":35,"o":52.61,"t":"2026-10-05T04:00:00Z","v":515,"vw":52.644761},{"c":53.13,"h":53.32,"l":53.12,"n":54,"o":53.32,"t":"2026-10-06T04:00:00Z","v":2776,"vw":53.217987},{"c":52.0973,"h":52.0973,"l":51.81,"n":55,"o":51.81,"t":"2026-10-07T04:00:00Z","v":2641,"vw":52.017729},{"c":51.6495,"h":51.99,"l":51.28,"n":51,"o":51.64,"t":"2026-10-08T04:00:00Z","v":3831,"vw":51.761751},{"c":52.3433,"h":52.35,"l":51.98,"n":26,"o":51.98,"t":"2026-10-09T04:00:00Z","v":1136,"vw":52.128673},{"c":51.3777,"h":51.97,"l":51.3777,"n":37,"o":51.97,"t":"2026-10-12T04:00:00Z","v":1381,"vw":51.577111},{"c":51.2657,"h":51.2657,"l":51.2657,"n":26,"o":51.2657,"t":"2026-10-13T04:00:00Z","v":271,"vw":51.2657},{"c":49.4908,"h":50.3001,"l":49.485,"n":29,"o":50.3,"t":"2026-10-14T04:00:00Z","v":1567,"vw":50.220733},{"c":49.7811,"h":49.7811,"l":48.66,"n":29,"o":48.66,"t":"2026-10-15T04:00:00Z","v":1536,"vw":48.99774},{"c":48.27,"h":49.49,"l":48.27,"n":21,"o":49.49,"t":"2026-10-16T04:00:00Z","v":1012,"vw":49.060397},{"c":48.8545,"h":48.97,"l":48.8545,"n":20,"o":48.97,"t":"2026-10-19T04:00:00Z","v":1608,"vw":48.905924},{"c":49.1575,"h":49.2,"l":48.52,"n":31,"o":48.52,"t":"2026-10-20T04:00:00Z","v":807,"vw":48.686667},{"c":49.6802,"h":49.89,"l":49.57,"n":25,"o":49.89,"t":"2026-10-21T04:00:00Z","v":3293,"vw":49.723311},{"c":47.6719,"h":48.57,"l":47.535,"n":95,"o":48.57,"t":"2026-10-22T04:00:00Z","v":1996,"vw":47.82807}],"volatilityBars":[{"c":52.855,"h":52.855,"l":52.855,"n":5,"o":52.855,"t":"2026-09-21T13:30:00Z","v":203,"vw":52.855},{"c":52.695,"h":52.695,"l":52.695,"n":2,"o":52.695,"t":"2026-09-21T14:00:00Z","v":101,"vw":52.695},{"c":52.7868,"h":52.7868,"l":52.7868,"n":1,"o":52.7868,"t":"2026-09-21T15:00:00Z","v":275,"vw":52.7868},{"c":52.85,"h":52.88,"l":52.85,"n":6,"o":52.88,"t":"2026-09-21T15:45:00Z","v":460,"vw":52.865},{"c":52.89,"h":52.89,"l":52.89,"n":2,"o":52.89,"t":"2026-09-21T18:00:00Z","v":200,"vw":52.89},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-09-21T19:45:00Z","v":292,"vw":52.74},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-09-22T13:30:00Z","v":124,"vw":52.9},{"c":52.74,"h":52.74,"l":52.74,"n":2,"o":52.74,"t":"2026-09-22T14:00:00Z","v":132,"vw":52.74},{"c":52.515,"h":52.515,"l":52.515,"n":2,"o":52.515,"t":"2026-09-22T14:45:00Z","v":101,"vw":52.515},{"c":52.735,"h":52.735,"l":52.735,"n":1,"o":52.735,"t":"2026-09-22T17:45:00Z","v":200,"vw":52.735},{"c":52.71,"h":52.74,"l":52.71,"n":6,"o":52.74,"t":"2026-09-22T19:30:00Z","v":4740,"vw":52.725},{"c":52.52,"h":52.53,"l":52.52,"n":3,"o":52.53,"t":"2026-09-23T13:30:00Z","v":404,"vw":52.5275},{"c":52.64,"h":52.64,"l":52.585,"n":3,"o":52.585,"t":"2026-09-23T14:15:00Z","v":422,"vw":52.611066},{"c":52.66,"h":52.66,"l":52.66,"n":14,"o":52.66,"t":"2026-09-23T14:30:00Z","v":300,"vw":52.66},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-09-23T15:00:00Z","v":300,"vw":52.68},{"c":52.6099,"h":52.6099,"l":52.6099,"n":1,"o":52.6099,"t":"2026-09-23T17:45:00Z","v":150,"vw":52.6099},{"c":52.33,"h":52.43,"l":52.33,"n":2,"o":52.43,"t":"2026-09-23T19:45:00Z","v":525,"vw":52.368095},{"c":52.13,"h":52.3,"l":52.13,"n":8,"o":52.3,"t":"2026-09-24T13:30:00Z","v":324,"vw":52.222727},{"c":52.24,"h":52.24,"l":52.24,"n":1,"o":52.24,"t":"2026-09-24T13:45:00Z","v":100,"vw":52.24},{"c":52.21,"h":52.27,"l":52.21,"n":3,"o":52.27,"t":"2026-09-24T14:15:00Z","v":398,"vw":52.239773},{"c":52.17,"h":52.17,"l":52.17,"n":2,"o":52.17,"t":"2026-09-24T14:30:00Z","v":101,"vw":52.17},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-09-24T15:00:00Z","v":226,"vw":52.11},{"c":52.24,"h":52.24,"l":52.24,"n":4,"o":52.24,"t":"2026-09-24T18:00:00Z","v":395,"vw":52.24},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-09-24T19:45:00Z","v":316,"vw":52.17},{"c":52.3,"h":52.3,"l":52.23,"n":2,"o":52.23,"t":"2026-09-25T13:30:00Z","v":200,"vw":52.265},{"c":52.05,"h":52.05,"l":52.04,"n":3,"o":52.04,"t":"2026-09-25T14:00:00Z","v":201,"vw":52.045},{"c":52.4601,"h":52.4601,"l":52.46,"n":4,"o":52.46,"t":"2026-09-25T16:15:00Z","v":1616,"vw":52.46005},{"c":52.4101,"h":52.4101,"l":52.4101,"n":1,"o":52.4101,"t":"2026-09-25T16:45:00Z","v":458,"vw":52.4101},{"c":51.84,"h":51.89,"l":51.84,"n":4,"o":51.89,"t":"2026-09-28T13:30:00Z","v":401,"vw":51.8775},{"c":51.91,"h":51.91,"l":51.77,"n":4,"o":51.77,"t":"2026-09-29T13:30:00Z","v":611,"vw":51.887011},{"c":51.59,"h":51.59,"l":51.59,"n":5,"o":51.59,"t":"2026-09-29T16:30:00Z","v":513,"vw":51.59},{"c":51.6,"h":51.6,"l":51.6,"n":2,"o":51.6,"t":"2026-09-29T16:45:00Z","v":400,"vw":51.6},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-09-29T17:00:00Z","v":160,"vw":51.58},{"c":51.6711,"h":51.6711,"l":51.671,"n":3,"o":51.671,"t":"2026-09-29T19:00:00Z","v":624,"vw":51.67105},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-09-30T13:30:00Z","v":115,"vw":52.01},{"c":51.73,"h":51.73,"l":51.73,"n":2,"o":51.73,"t":"2026-09-30T17:15:00Z","v":200,"vw":51.73},{"c":51.53,"h":51.53,"l":51.53,"n":2,"o":51.53,"t":"2026-10-01T13:45:00Z","v":313,"vw":51.53},{"c":52.07,"h":52.099,"l":52.07,"n":6,"o":52.099,"t":"2026-10-01T18:00:00Z","v":2216,"vw":52.093317},{"c":52.188,"h":52.188,"l":52.188,"n":1,"o":52.188,"t":"2026-10-01T18:45:00Z","v":125,"vw":52.188},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-02T13:30:00Z","v":127,"vw":52.6},{"c":52.61,"h":52.61,"l":52.61,"n":1,"o":52.61,"t":"2026-10-05T15:15:00Z","v":282,"vw":52.61},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-05T15:30:00Z","v":115,"vw":52.73},{"c":53.32,"h":53.32,"l":53.32,"n":7,"o":53.32,"t":"2026-10-06T16:00:00Z","v":295,"vw":53.32},{"c":53.224,"h":53.224,"l":53.22,"n":3,"o":53.22,"t":"2026-10-06T16:30:00Z","v":1161,"vw":53.223636},{"c":53.24,"h":53.24,"l":53.24,"n":1,"o":53.24,"t":"2026-10-06T17:30:00Z","v":100,"vw":53.24},{"c":53.25,"h":53.25,"l":53.25,"n":3,"o":53.25,"t":"2026-10-06T18:00:00Z","v":150,"vw":53.25},{"c":53.17,"h":53.17,"l":53.17,"n":4,"o":53.17,"t":"2026-10-06T18:45:00Z","v":225,"vw":53.17},{"c":53.12,"h":53.12,"l":53.12,"n":6,"o":53.12,"t":"2026-10-06T19:00:00Z","v":257,"vw":53.12},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-06T19:45:00Z","v":198,"vw":53.13},{"c":51.81,"h":51.81,"l":51.81,"n":5,"o":51.81,"t":"2026-10-07T14:00:00Z","v":283,"vw":51.81},{"c":52.02,"h":52.065,"l":52.02,"n":8,"o":52.03,"t":"2026-10-07T19:15:00Z","v":1923,"vw":52.029162},{"c":51.74,"h":51.74,"l":51.64,"n":4,"o":51.64,"t":"2026-10-08T13:30:00Z","v":350,"vw":51.668736},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-10-08T15:00:00Z","v":125,"vw":51.78},{"c":51.98,"h":51.99,"l":51.7599,"n":18,"o":51.76,"t":"2026-10-08T16:15:00Z","v":2931,"vw":51.810381},{"c":51.28,"h":51.28,"l":51.28,"n":3,"o":51.28,"t":"2026-10-08T17:00:00Z","v":250,"vw":51.28},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-09T16:00:00Z","v":153,"vw":51.98},{"c":52.13,"h":52.13,"l":52.13,"n":2,"o":52.13,"t":"2026-10-09T17:30:00Z","v":472,"vw":52.13},{"c":52.35,"h":52.35,"l":52.35,"n":2,"o":52.35,"t":"2026-10-09T19:15:00Z","v":128,"vw":52.35},{"c":51.97,"h":51.97,"l":51.97,"n":1,"o":51.97,"t":"2026-10-12T13:45:00Z","v":127,"vw":51.97},{"c":51.74,"h":51.74,"l":51.74,"n":1,"o":51.74,"t":"2026-10-12T14:00:00Z","v":140,"vw":51.74},{"c":51.49,"h":51.5,"l":51.49,"n":9,"o":51.49,"t":"2026-10-12T16:45:00Z","v":875,"vw":51.493064},{"c":50.3001,"h":50.3001,"l":50.3,"n":10,"o":50.3,"t":"2026-10-14T14:45:00Z","v":1234,"vw":50.30005},{"c":49.485,"h":49.485,"l":49.485,"n":1,"o":49.485,"t":"2026-10-14T17:30:00Z","v":116,"vw":49.485},{"c":48.66,"h":48.66,"l":48.66,"n":4,"o":48.66,"t":"2026-10-15T13:45:00Z","v":250,"vw":48.66},{"c":49.006,"h":49.006,"l":49.006,"n":1,"o":49.006,"t":"2026-10-15T15:00:00Z","v":121,"vw":49.006},{"c":49.06,"h":49.06,"l":49.06,"n":2,"o":49.06,"t":"2026-10-15T15:30:00Z","v":335,"vw":49.06},{"c":49.059,"h":49.07,"l":49.03,"n":3,"o":49.07,"t":"2026-10-15T16:30:00Z","v":400,"vw":49.050875},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-15T17:30:00Z","v":100,"vw":49.22},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-10-16T13:30:00Z","v":113,"vw":49.49},{"c":49.22,"h":49.27,"l":49.22,"n":3,"o":49.27,"t":"2026-10-16T14:00:00Z","v":401,"vw":49.2575},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-16T14:15:00Z","v":100,"vw":49.22},{"c":48.9301,"h":48.9301,"l":48.9301,"n":1,"o":48.9301,"t":"2026-10-16T15:30:00Z","v":100,"vw":48.9301},{"c":48.496,"h":48.496,"l":48.496,"n":1,"o":48.496,"t":"2026-10-16T17:30:00Z","v":221,"vw":48.496},{"c":48.97,"h":48.97,"l":48.97,"n":1,"o":48.97,"t":"2026-10-19T13:30:00Z","v":300,"vw":48.97},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-19T16:45:00Z","v":300,"vw":48.92},{"c":48.8809,"h":48.8809,"l":48.88,"n":3,"o":48.88,"t":"2026-10-19T17:15:00Z","v":927,"vw":48.880632},{"c":48.58,"h":48.58,"l":48.52,"n":5,"o":48.52,"t":"2026-10-20T13:30:00Z","v":419,"vw":48.563269},{"c":49.2,"h":49.2,"l":49.2,"n":3,"o":49.2,"t":"2026-10-20T17:15:00Z","v":216,"vw":49.2},{"c":49.89,"h":49.89,"l":49.89,"n":2,"o":49.89,"t":"2026-10-21T13:30:00Z","v":361,"vw":49.89},{"c":49.69,"h":49.69,"l":49.69,"n":2,"o":49.69,"t":"2026-10-21T15:15:00Z","v":200,"vw":49.69},{"c":49.79,"h":49.79,"l":49.79,"n":1,"o":49.79,"t":"2026-10-21T17:15:00Z","v":1611,"vw":49.79},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-21T19:15:00Z","v":1020,"vw":49.57},{"c":48.57,"h":48.57,"l":48.57,"n":3,"o":48.57,"t":"2026-10-22T13:30:00Z","v":315,"vw":48.57},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-22T16:00:00Z","v":106,"vw":47.84},{"c":47.555,"h":47.555,"l":47.555,"n":2,"o":47.555,"t":"2026-10-22T16:45:00Z","v":106,"vw":47.555},{"c":47.685,"h":47.685,"l":47.685,"n":1,"o":47.685,"t":"2026-10-22T17:45:00Z","v":200,"vw":47.685},{"c":47.5399,"h":47.5399,"l":47.5399,"n":1,"o":47.5399,"t":"2026-10-22T18:30:00Z","v":420,"vw":47.5399},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-22T19:15:00Z","v":160,"vw":47.535}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25227319897183587,"strike":55.261365994859176,"iv":0.3874699710143916,"gamma":0.033842491955841436,"theta":-0.01676057534564514,"vega":0.023340764355364987,"rho":0.003368313247995604,"breakevenPct":16.449395123397675},{"delta":0.15,"premium":0.602144694878163,"strike":57.010723474390815,"iv":0.5699963310129401,"gamma":0.030677935790658622,"theta":-0.032696996655312394,"vega":0.030774025904564406,"rho":0.005000473174029213,"breakevenPct":20.852888534480428},{"delta":0.2,"premium":0.8,"strike":55.74287983975016,"iv":0.581657561990608,"gamma":0.036455369744375805,"theta":-0.03862002404959607,"vega":0.03748245629198389,"rho":0.00669753736780715,"breakevenPct":18.608404195658565},{"delta":0.25,"premium":0.8161399140903642,"strike":52.35440343638543,"iv":0.43405877726599806,"gamma":0.05473880126400915,"theta":-0.033331567763147996,"vega":0.042590017675922215,"rho":0.00846079962708868,"breakevenPct":11.534349061975282},{"delta":0.3,"premium":0.8642421609697128,"strike":50.715156780605746,"iv":0.3578487640833852,"gamma":0.07274244651210228,"theta":-0.030448056704217824,"vega":0.046557703065624685,"rho":0.010200219061706435,"breakevenPct":8.1966503151237},{"delta":0.35,"premium":0.9302166194024989,"strike":49.69783380597501,"iv":0.31020032319629726,"gamma":0.08936450072552123,"theta":-0.028479211903371823,"vega":0.04951580639054787,"rho":0.011933691578914113,"breakevenPct":6.201033366359446},{"delta":0.4,"premium":1.0161547236435156,"strike":48.95029315801995,"iv":0.2776645131397198,"gamma":0.10360437338294762,"theta":-0.027066774337415743,"vega":0.051736708342012265,"rho":0.013669893280602972,"breakevenPct":4.813208371521728},{"delta":0.45,"premium":1.1792198114769288,"strike":48.44855442622484,"iv":0.2699746962760874,"gamma":0.10845950887241562,"theta":-0.026873123684081138,"vega":0.05272049485626133,"rho":0.015439538069528485,"breakevenPct":4.10278222118641},{"delta":0.5,"premium":1.3593000958772774,"strike":47.94918504314477,"iv":0.26461936720997126,"gamma":0.1120581016299137,"theta":-0.026821955896452542,"vega":0.05351361457334612,"rho":0.017199516200884397,"breakevenPct":3.433018484730111},{"delta":0.55,"premium":1.682885906040269,"strike":47.46979865771812,"iv":0.2789530201342282,"gamma":0.10505906040268455,"theta":-0.027972483221476514,"vega":0.05269865771812081,"rho":0.018877966107077846,"breakevenPct":3.106200012498746},{"delta":0.6,"premium":2.0049065420560748,"strike":46.99065420560748,"iv":0.29282056074766355,"gamma":0.09815794392523364,"theta":-0.02906355140186916,"vega":0.05184766355140187,"rho":0.020557014671361073,"breakevenPct":2.776605815299056},{"delta":0.65,"premium":2.2502336448598133,"strike":46.52336448598131,"iv":0.2838485981308411,"gamma":0.09605514018691588,"theta":-0.027241121495327102,"vega":0.049230841121495325,"rho":0.02226539748204367,"breakevenPct":2.311001094651398},{"delta":0.7,"premium":2.4955607476635513,"strike":46.05607476635514,"iv":0.2748766355140187,"gamma":0.09395233644859814,"theta":-0.02541869158878505,"vega":0.046614018691588786,"rho":0.023973780292726267,"breakevenPct":1.8453963740037411},{"delta":0.75,"premium":3.2557001795332132,"strike":45.21005385996409,"iv":0.31329730700179526,"gamma":0.07592621184919211,"theta":-0.02646391382405745,"vega":0.04258725314183124,"rho":0.025367716435611448,"breakevenPct":1.6652452272666038},{"delta":0.8,"premium":4.050645756457566,"strike":44.29335793357934,"iv":0.3403354243542436,"gamma":0.06116568265682655,"theta":-0.02559870848708487,"vega":0.03750147601476014,"rho":0.026713259928269492,"breakevenPct":1.4098529532846358},{"delta":0.85,"premium":5.7303939962476536,"strike":42.53470919324578,"iv":0.4210007504690431,"gamma":0.041440525328330216,"theta":-0.026248592870544093,"vega":0.031162101313320832,"rho":0.027383779614391323,"breakevenPct":1.244345598756144},{"delta":0.9,"premium":6.674318181818182,"strike":41.413636363636364,"iv":0.42014590909090915,"gamma":0.03127181818181818,"theta":-0.021121818181818186,"vega":0.02352818181818182,"rho":0.02858408101603641,"breakevenPct":0.8727458847970059}],"put":[{"delta":0.1,"premium":0.2719870586637465,"strike":41.575896469309974,"iv":0.40534646482041214,"gamma":0.03207900513782803,"theta":-0.01580713552505905,"vega":0.023399989324717495,"rho":-0.004206305025007392,"breakevenPct":13.357954244227267},{"delta":0.15,"premium":0.517968095071556,"strike":42.38593619014311,"iv":0.4432823583250776,"gamma":0.038251184113936805,"theta":-0.023107012820641246,"vega":0.030751135798286734,"rho":-0.006332369455948016,"breakevenPct":12.174744251704773},{"delta":0.2,"premium":0.8019979237851339,"strike":42.95399584757027,"iv":0.49688704212340007,"gamma":0.04185967287298262,"theta":-0.03102555921432132,"vega":0.03745543962767696,"rho":-0.00847189824718476,"breakevenPct":11.578942891336132},{"delta":0.25,"premium":0.8635073072553907,"strike":44.54029229021563,"iv":0.40921537230116195,"gamma":0.05829707933200945,"theta":-0.028482374584628215,"vega":0.042552724343177625,"rho":-0.010519182277094667,"breakevenPct":8.380440085332792},{"delta":0.3,"premium":0.9239647827223638,"strike":45.652863769631516,"iv":0.3455912065213723,"gamma":0.07543986491183241,"theta":-0.025863479964462248,"vega":0.04650906429844306,"rho":-0.012569985447471337,"breakevenPct":6.173450215097045},{"delta":0.35,"premium":0.9926947006346671,"strike":46.42694700634667,"iv":0.30243678672843743,"gamma":0.09201224707952183,"theta":-0.02360602914298453,"vega":0.049426532867351436,"rho":-0.01462305096287704,"breakevenPct":4.693850453386579},{"delta":0.4,"premium":1.0619454983939245,"strike":47.059727491969625,"iv":0.26659049914333144,"gamma":0.10812139948007138,"theta":-0.02137775995869615,"vega":0.05168218581689039,"rho":-0.01666611697811573,"breakevenPct":3.5117501220305893},{"delta":0.45,"premium":1.145599636119047,"strike":47.477998180595236,"iv":0.24395237674861106,"gamma":0.12123465593911437,"theta":-0.01951932581336868,"vega":0.05253530600510641,"rho":-0.018658280809559315,"breakevenPct":2.8098344213757187},{"delta":0.5,"premium":1.2292537738441696,"strike":47.89626886922085,"iv":0.22131425435389065,"gamma":0.13434791239815735,"theta":-0.01766089166804121,"vega":0.05338842619332243,"rho":-0.020650444641002897,"breakevenPct":2.107918720720848},{"delta":0.55,"premium":1.386988202637058,"strike":48.26092990978487,"iv":0.21170777238029145,"gamma":0.13733907009021512,"theta":-0.016234559333795973,"vega":0.052504094378903535,"rho":-0.022674775226235594,"breakevenPct":1.6738546037648723},{"delta":0.6,"premium":1.5691533657182513,"strike":48.60791117279667,"iv":0.20639895905621097,"gamma":0.13699208882720332,"theta":-0.014950728660652324,"vega":0.05104677307425399,"rho":-0.024709713996228528,"breakevenPct":1.328124519730873},{"delta":0.65,"premium":1.751318528799445,"strike":48.95489243580847,"iv":0.20109014573213047,"gamma":0.13664510756419154,"theta":-0.013666897987508673,"vega":0.04958945176960444,"rho":-0.026744652766221465,"breakevenPct":0.9823944356968732},{"delta":0.7,"premium":1.913114301490889,"strike":49.24019878520155,"iv":0.1899753727222529,"gamma":0.13174798453892878,"theta":-0.011314191054665931,"vega":0.04546073992269464,"rho":-0.0287352069734719,"breakevenPct":0.723309782679824},{"delta":0.75,"premium":2.0718663721700716,"strike":49.51628934290447,"iv":0.17799304251794587,"gamma":0.12617095527332967,"theta":-0.008801766979569298,"vega":0.04093285477636665,"rho":-0.030719129004680355,"breakevenPct":0.47717214809059416},{"delta":0.8,"premium":2.230618442849255,"strike":49.7923799006074,"iv":0.16601071231363887,"gamma":0.12059392600773053,"theta":-0.006289342904472664,"vega":0.03640496963003865,"rho":-0.03270305103588881,"breakevenPct":0.23103451350136428},{"delta":0.85,"premium":3.8515624999999987,"strike":51.453125,"iv":0.23600156249999993,"gamma":0.08467343750000003,"theta":-0.007693749999999997,"vega":0.03125625,"rho":-0.03568355632643998,"breakevenPct":0.1475449898158095},{"delta":0.9,"premium":10.387500000000006,"strike":57.93750000000001,"iv":0.5032500000000002,"gamma":0.02597499999999998,"theta":-0.014762500000000005,"vega":0.023556249999999994,"rho":-0.042441327004274096,"breakevenPct":0.25570619169784226}]},"raw":{"call":[{"delta":0.1,"premium":0.25227319897183587,"strike":55.261365994859176,"iv":0.3874699710143916,"gamma":0.033842491955841436,"theta":-0.01676057534564514,"vega":0.023340764355364987,"rho":0.003368313247995604,"breakevenPct":16.449395123397675},{"delta":0.15,"premium":0.602144694878163,"strike":57.010723474390815,"iv":0.5699963310129401,"gamma":0.030677935790658622,"theta":-0.032696996655312394,"vega":0.030774025904564406,"rho":0.005000473174029213,"breakevenPct":20.852888534480428},{"delta":0.2,"premium":0.8,"strike":55.74287983975016,"iv":0.581657561990608,"gamma":0.036455369744375805,"theta":-0.03862002404959607,"vega":0.03748245629198389,"rho":0.00669753736780715,"breakevenPct":18.608404195658565},{"delta":0.25,"premium":0.8161399140903642,"strike":52.35440343638543,"iv":0.43405877726599806,"gamma":0.05473880126400915,"theta":-0.033331567763147996,"vega":0.042590017675922215,"rho":0.00846079962708868,"breakevenPct":11.534349061975282},{"delta":0.3,"premium":0.8642421609697128,"strike":50.715156780605746,"iv":0.3578487640833852,"gamma":0.07274244651210228,"theta":-0.030448056704217824,"vega":0.046557703065624685,"rho":0.010200219061706435,"breakevenPct":8.1966503151237},{"delta":0.35,"premium":0.9302166194024989,"strike":49.69783380597501,"iv":0.31020032319629726,"gamma":0.08936450072552123,"theta":-0.028479211903371823,"vega":0.04951580639054787,"rho":0.011933691578914113,"breakevenPct":6.201033366359446},{"delta":0.4,"premium":1.0161547236435156,"strike":48.95029315801995,"iv":0.2776645131397198,"gamma":0.10360437338294762,"theta":-0.027066774337415743,"vega":0.051736708342012265,"rho":0.013669893280602972,"breakevenPct":4.813208371521728},{"delta":0.45,"premium":1.1792198114769288,"strike":48.44855442622484,"iv":0.2699746962760874,"gamma":0.10845950887241562,"theta":-0.026873123684081138,"vega":0.05272049485626133,"rho":0.015439538069528485,"breakevenPct":4.10278222118641},{"delta":0.5,"premium":1.3593000958772774,"strike":47.94918504314477,"iv":0.26461936720997126,"gamma":0.1120581016299137,"theta":-0.026821955896452542,"vega":0.05351361457334612,"rho":0.017199516200884397,"breakevenPct":3.433018484730111},{"delta":0.55,"premium":1.682885906040269,"strike":47.46979865771812,"iv":0.2789530201342282,"gamma":0.10505906040268455,"theta":-0.027972483221476514,"vega":0.05269865771812081,"rho":0.018877966107077846,"breakevenPct":3.106200012498746},{"delta":0.6,"premium":2.0049065420560748,"strike":46.99065420560748,"iv":0.29282056074766355,"gamma":0.09815794392523364,"theta":-0.02906355140186916,"vega":0.05184766355140187,"rho":0.020557014671361073,"breakevenPct":2.776605815299056},{"delta":0.65,"premium":2.2502336448598133,"strike":46.52336448598131,"iv":0.2838485981308411,"gamma":0.09605514018691588,"theta":-0.027241121495327102,"vega":0.049230841121495325,"rho":0.02226539748204367,"breakevenPct":2.311001094651398},{"delta":0.7,"premium":2.4955607476635513,"strike":46.05607476635514,"iv":0.2748766355140187,"gamma":0.09395233644859814,"theta":-0.02541869158878505,"vega":0.046614018691588786,"rho":0.023973780292726267,"breakevenPct":1.8453963740037411},{"delta":0.75,"premium":3.2557001795332132,"strike":45.21005385996409,"iv":0.31329730700179526,"gamma":0.07592621184919211,"theta":-0.02646391382405745,"vega":0.04258725314183124,"rho":0.025367716435611448,"breakevenPct":1.6652452272666038},{"delta":0.8,"premium":4.050645756457566,"strike":44.29335793357934,"iv":0.3403354243542436,"gamma":0.06116568265682655,"theta":-0.02559870848708487,"vega":0.03750147601476014,"rho":0.026713259928269492,"breakevenPct":1.4098529532846358},{"delta":0.85,"premium":5.7303939962476536,"strike":42.53470919324578,"iv":0.4210007504690431,"gamma":0.041440525328330216,"theta":-0.026248592870544093,"vega":0.031162101313320832,"rho":0.027383779614391323,"breakevenPct":1.244345598756144},{"delta":0.9,"premium":6.674318181818182,"strike":41.413636363636364,"iv":0.42014590909090915,"gamma":0.03127181818181818,"theta":-0.021121818181818186,"vega":0.02352818181818182,"rho":0.02858408101603641,"breakevenPct":0.8727458847970059}],"put":[{"delta":0.1,"premium":0.2719870586637465,"strike":41.575896469309974,"iv":0.40534646482041214,"gamma":0.03207900513782803,"theta":-0.01580713552505905,"vega":0.023399989324717495,"rho":-0.004206305025007392,"breakevenPct":13.357954244227267},{"delta":0.15,"premium":0.517968095071556,"strike":42.38593619014311,"iv":0.4432823583250776,"gamma":0.038251184113936805,"theta":-0.023107012820641246,"vega":0.030751135798286734,"rho":-0.006332369455948016,"breakevenPct":12.174744251704773},{"delta":0.2,"premium":0.8019979237851339,"strike":42.95399584757027,"iv":0.49688704212340007,"gamma":0.04185967287298262,"theta":-0.03102555921432132,"vega":0.03745543962767696,"rho":-0.00847189824718476,"breakevenPct":11.578942891336132},{"delta":0.25,"premium":0.8635073072553907,"strike":44.54029229021563,"iv":0.40921537230116195,"gamma":0.05829707933200945,"theta":-0.028482374584628215,"vega":0.042552724343177625,"rho":-0.010519182277094667,"breakevenPct":8.380440085332792},{"delta":0.3,"premium":0.9239647827223638,"strike":45.652863769631516,"iv":0.3455912065213723,"gamma":0.07543986491183241,"theta":-0.025863479964462248,"vega":0.04650906429844306,"rho":-0.012569985447471337,"breakevenPct":6.173450215097045},{"delta":0.35,"premium":0.9926947006346671,"strike":46.42694700634667,"iv":0.30243678672843743,"gamma":0.09201224707952183,"theta":-0.02360602914298453,"vega":0.049426532867351436,"rho":-0.01462305096287704,"breakevenPct":4.693850453386579},{"delta":0.4,"premium":1.0619454983939245,"strike":47.059727491969625,"iv":0.26659049914333144,"gamma":0.10812139948007138,"theta":-0.02137775995869615,"vega":0.05168218581689039,"rho":-0.01666611697811573,"breakevenPct":3.5117501220305893},{"delta":0.45,"premium":1.145599636119047,"strike":47.477998180595236,"iv":0.24395237674861106,"gamma":0.12123465593911437,"theta":-0.01951932581336868,"vega":0.05253530600510641,"rho":-0.018658280809559315,"breakevenPct":2.8098344213757187},{"delta":0.5,"premium":1.2292537738441696,"strike":47.89626886922085,"iv":0.22131425435389065,"gamma":0.13434791239815735,"theta":-0.01766089166804121,"vega":0.05338842619332243,"rho":-0.020650444641002897,"breakevenPct":2.107918720720848},{"delta":0.55,"premium":1.386988202637058,"strike":48.26092990978487,"iv":0.21170777238029145,"gamma":0.13733907009021512,"theta":-0.016234559333795973,"vega":0.052504094378903535,"rho":-0.022674775226235594,"breakevenPct":1.6738546037648723},{"delta":0.6,"premium":1.5691533657182513,"strike":48.60791117279667,"iv":0.20639895905621097,"gamma":0.13699208882720332,"theta":-0.014950728660652324,"vega":0.05104677307425399,"rho":-0.024709713996228528,"breakevenPct":1.328124519730873},{"delta":0.65,"premium":1.751318528799445,"strike":48.95489243580847,"iv":0.20109014573213047,"gamma":0.13664510756419154,"theta":-0.013666897987508673,"vega":0.04958945176960444,"rho":-0.026744652766221465,"breakevenPct":0.9823944356968732},{"delta":0.7,"premium":1.913114301490889,"strike":49.24019878520155,"iv":0.1899753727222529,"gamma":0.13174798453892878,"theta":-0.011314191054665931,"vega":0.04546073992269464,"rho":-0.0287352069734719,"breakevenPct":0.723309782679824},{"delta":0.75,"premium":2.0718663721700716,"strike":49.51628934290447,"iv":0.17799304251794587,"gamma":0.12617095527332967,"theta":-0.008801766979569298,"vega":0.04093285477636665,"rho":-0.030719129004680355,"breakevenPct":0.47717214809059416},{"delta":0.8,"premium":2.230618442849255,"strike":49.7923799006074,"iv":0.16601071231363887,"gamma":0.12059392600773053,"theta":-0.006289342904472664,"vega":0.03640496963003865,"rho":-0.03270305103588881,"breakevenPct":0.23103451350136428},{"delta":0.85,"premium":3.8515624999999987,"strike":51.453125,"iv":0.23600156249999993,"gamma":0.08467343750000003,"theta":-0.007693749999999997,"vega":0.03125625,"rho":-0.03568355632643998,"breakevenPct":0.1475449898158095},{"delta":0.9,"premium":10.387500000000006,"strike":57.93750000000001,"iv":0.5032500000000002,"gamma":0.02597499999999998,"theta":-0.014762500000000005,"vega":0.023556249999999994,"rho":-0.042441327004274096,"breakevenPct":0.25570619169784226}]}},"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"}}