{"symbol":"QRMI","url":"https://intraalpha.com/companies/QRMI","capturedAt":"2026-10-22T23:23:44.859Z","state":"ready","quote":{"symbol":"QRMI","last_price":14.895,"prev_close":15.0103,"regular_close":14.895,"change":-0.1153,"change_pct":-0.7681,"regular_change":-0.1153,"regular_change_pct":-0.7681,"extended_change":0,"extended_change_pct":0,"bid":14.54,"ask":15.05,"bid_size":300,"ask_size":100,"volume":2158,"vwap":14.916963,"open":14.96,"high":14.96,"low":14.88,"close":14.895,"trade_count":59,"last_trade_at":"2026-10-22T20:00:00.309080487Z","last_quote_at":"2026-10-22T20:00:48.125331251Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:41.976812903-04:00","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":14500000,"net_expense_ratio":0.006,"portfolio_turnover":0.08,"dividend_yield":0.0002,"inception_date":"2021-08-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:44.431912+00:00"},"optionObservedAt":"2026-10-22T19:55:01.366Z","bars":[{"c":15.24,"h":15.241,"l":15.24,"n":4,"o":15.241,"t":"2026-10-15T14:05:00Z","v":1270,"vw":15.240583},{"c":15.2501,"h":15.2501,"l":15.25,"n":4,"o":15.25,"t":"2026-10-15T14:35:00Z","v":264,"vw":15.25005},{"c":15.26,"h":15.275,"l":15.26,"n":8,"o":15.275,"t":"2026-10-15T14:50:00Z","v":656,"vw":15.262315},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-15T19:45:00Z","v":165,"vw":15.32},{"c":15.26,"h":15.26,"l":15.259,"n":31,"o":15.259,"t":"2026-10-16T13:50:00Z","v":3106,"vw":15.259726},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-16T14:10:00Z","v":102,"vw":15.25},{"c":15.255,"h":15.255,"l":15.255,"n":3,"o":15.255,"t":"2026-10-16T14:35:00Z","v":2973,"vw":15.255},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-16T14:50:00Z","v":379,"vw":15.27},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-16T15:00:00Z","v":135,"vw":15.23},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-16T15:55:00Z","v":100,"vw":15.18},{"c":15.12,"h":15.12,"l":15.12,"n":19,"o":15.12,"t":"2026-10-16T17:05:00Z","v":5975,"vw":15.12},{"c":15.11,"h":15.11,"l":15.11,"n":25,"o":15.11,"t":"2026-10-16T17:15:00Z","v":5000,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-16T17:20:00Z","v":200,"vw":15.1},{"c":15.11,"h":15.11,"l":15.11,"n":4,"o":15.11,"t":"2026-10-16T17:50:00Z","v":400,"vw":15.11},{"c":15.11,"h":15.11,"l":15.11,"n":42,"o":15.11,"t":"2026-10-16T17:55:00Z","v":7500,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-16T18:05:00Z","v":200,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":41,"o":15.1,"t":"2026-10-16T18:15:00Z","v":7500,"vw":15.1},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-16T18:20:00Z","v":200,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":8,"o":15.09,"t":"2026-10-16T18:25:00Z","v":1400,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":11,"o":15.09,"t":"2026-10-16T18:30:00Z","v":2200,"vw":15.09},{"c":15.11,"h":15.11,"l":15.09,"n":23,"o":15.09,"t":"2026-10-16T18:35:00Z","v":3956,"vw":15.090789},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-16T18:55:00Z","v":1500,"vw":15.06},{"c":15.08,"h":15.08,"l":15.07,"n":60,"o":15.08,"t":"2026-10-16T19:00:00Z","v":10600,"vw":15.076734},{"c":15.05,"h":15.07,"l":15.05,"n":98,"o":15.07,"t":"2026-10-16T19:05:00Z","v":17689,"vw":15.065291},{"c":15.05,"h":15.07,"l":15.05,"n":4,"o":15.07,"t":"2026-10-16T19:40:00Z","v":1100,"vw":15.059091},{"c":15.03,"h":15.03,"l":15.03,"n":5,"o":15.03,"t":"2026-10-19T13:30:00Z","v":117,"vw":15.03},{"c":15.01,"h":15.01,"l":15.01,"n":7,"o":15.01,"t":"2026-10-19T13:40:00Z","v":1000,"vw":15.01},{"c":14.985,"h":14.985,"l":14.985,"n":2,"o":14.985,"t":"2026-10-19T13:50:00Z","v":134,"vw":14.985},{"c":14.97,"h":14.99,"l":14.97,"n":6,"o":14.98,"t":"2026-10-19T13:55:00Z","v":498,"vw":14.98173},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-19T14:00:00Z","v":400,"vw":14.97},{"c":15.01,"h":15.01,"l":15.01,"n":4,"o":15.01,"t":"2026-10-19T14:30:00Z","v":1000,"vw":15.01},{"c":14.99,"h":14.99,"l":14.98,"n":4,"o":14.99,"t":"2026-10-19T14:50:00Z","v":401,"vw":14.9875},{"c":15,"h":15.01,"l":15,"n":3,"o":15.01,"t":"2026-10-19T15:50:00Z","v":290,"vw":15.005},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T14:40:00Z","v":100,"vw":15},{"c":14.95,"h":14.97,"l":14.95,"n":12,"o":14.97,"t":"2026-10-20T19:55:00Z","v":1618,"vw":14.951543},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T13:30:00Z","v":121,"vw":15.03},{"c":14.982,"h":14.982,"l":14.982,"n":1,"o":14.982,"t":"2026-10-21T13:45:00Z","v":110,"vw":14.982},{"c":15.0397,"h":15.0397,"l":15.0397,"n":1,"o":15.0397,"t":"2026-10-21T17:05:00Z","v":998,"vw":15.0397},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-21T19:25:00Z","v":525,"vw":15.02},{"c":15.02,"h":15.02,"l":15.02,"n":8,"o":15.02,"t":"2026-10-21T19:35:00Z","v":788,"vw":15.02},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-22T14:00:00Z","v":636,"vw":14.96},{"c":14.9482,"h":14.9482,"l":14.9482,"n":2,"o":14.9482,"t":"2026-10-22T14:55:00Z","v":128,"vw":14.9482},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-22T18:25:00Z","v":826,"vw":14.88}],"history":[{"c":17.02,"h":17.02,"l":16.97,"n":129,"o":16.98,"t":"2024-10-21T04:00:00Z","v":4819,"vw":16.978894},{"c":17,"h":17.02,"l":16.96,"n":90,"o":16.96,"t":"2024-10-22T04:00:00Z","v":4383,"vw":17.008455},{"c":16.95,"h":16.99,"l":16.884,"n":105,"o":16.99,"t":"2024-10-23T04:00:00Z","v":7666,"vw":16.903928},{"c":16.94,"h":17,"l":16.93,"n":79,"o":16.95,"t":"2024-10-24T04:00:00Z","v":4674,"vw":16.980123},{"c":17.03,"h":17.06,"l":17.01,"n":58,"o":17.04,"t":"2024-10-25T04:00:00Z","v":1347,"vw":17.032402},{"c":17.03,"h":17.06,"l":17.0016,"n":106,"o":17.045,"t":"2024-10-28T04:00:00Z","v":6264,"vw":17.032431},{"c":17.07,"h":17.08,"l":17.0002,"n":94,"o":17.04,"t":"2024-10-29T04:00:00Z","v":34560,"vw":17.004922},{"c":17.0392,"h":17.0392,"l":17.0248,"n":47,"o":17.0248,"t":"2024-10-30T04:00:00Z","v":871,"vw":17.0248},{"c":16.8994,"h":17.01,"l":16.8925,"n":104,"o":17.01,"t":"2024-10-31T04:00:00Z","v":6286,"vw":16.92273},{"c":16.95,"h":16.96,"l":16.935,"n":52,"o":16.935,"t":"2024-11-01T04:00:00Z","v":4267,"vw":16.956369},{"c":16.925,"h":16.96,"l":16.925,"n":64,"o":16.95,"t":"2024-11-04T05:00:00Z","v":2259,"vw":16.950782},{"c":17.09,"h":17.09,"l":16.96,"n":41,"o":16.96,"t":"2024-11-05T05:00:00Z","v":5727,"vw":16.968624},{"c":17.185,"h":17.49,"l":17.14,"n":79,"o":17.49,"t":"2024-11-06T05:00:00Z","v":6349,"vw":17.176735},{"c":17.22,"h":17.24,"l":17.19,"n":82,"o":17.23,"t":"2024-11-07T05:00:00Z","v":11570,"vw":17.204687},{"c":17.26,"h":17.27,"l":17.2386,"n":85,"o":17.27,"t":"2024-11-08T05:00:00Z","v":5534,"vw":17.254035},{"c":17.235,"h":17.27,"l":17.2001,"n":220,"o":17.27,"t":"2024-11-11T05:00:00Z","v":30336,"vw":17.231787},{"c":17.27,"h":17.27,"l":17.21,"n":128,"o":17.26,"t":"2024-11-12T05:00:00Z","v":13006,"vw":17.219061},{"c":17.27,"h":17.27,"l":17.22,"n":52,"o":17.27,"t":"2024-11-13T05:00:00Z","v":5960,"vw":17.236344},{"c":17.28,"h":17.29,"l":17.22,"n":80,"o":17.29,"t":"2024-11-14T05:00:00Z","v":12595,"vw":17.234047},{"c":17.04,"h":17.27,"l":16.97,"n":216,"o":17.27,"t":"2024-11-15T05:00:00Z","v":23971,"vw":17.142181},{"c":16.92,"h":16.92,"l":16.87,"n":68,"o":16.91,"t":"2024-11-18T05:00:00Z","v":5040,"vw":16.891051},{"c":16.95,"h":16.95,"l":16.85,"n":92,"o":16.9,"t":"2024-11-19T05:00:00Z","v":14640,"vw":16.873603},{"c":16.86,"h":16.95,"l":16.85,"n":93,"o":16.95,"t":"2024-11-20T05:00:00Z","v":14178,"vw":16.893724},{"c":16.97,"h":17.05,"l":16.885,"n":59,"o":17.05,"t":"2024-11-21T05:00:00Z","v":5573,"vw":16.947784},{"c":17,"h":17,"l":16.95,"n":84,"o":16.98,"t":"2024-11-22T05:00:00Z","v":11042,"vw":16.982678},{"c":17.0039,"h":17.04,"l":16.9501,"n":93,"o":17.04,"t":"2024-11-25T05:00:00Z","v":6170,"vw":17.003077},{"c":17.04,"h":17.04,"l":16.99,"n":60,"o":17.03,"t":"2024-11-26T05:00:00Z","v":6708,"vw":17.014242},{"c":17.0069,"h":17.05,"l":16.98,"n":92,"o":17.05,"t":"2024-11-27T05:00:00Z","v":5297,"vw":17.006724},{"c":17.06,"h":17.06,"l":17.0393,"n":32,"o":17.05,"t":"2024-11-29T05:00:00Z","v":792,"vw":17.042939},{"c":17.0734,"h":17.1,"l":17.0659,"n":82,"o":17.08,"t":"2024-12-02T05:00:00Z","v":6534,"vw":17.08953},{"c":17.11,"h":17.11,"l":17.0301,"n":66,"o":17.09,"t":"2024-12-03T05:00:00Z","v":6498,"vw":17.09288},{"c":17.12,"h":17.1304,"l":17.06,"n":77,"o":17.06,"t":"2024-12-04T05:00:00Z","v":6520,"vw":17.103503},{"c":17.14,"h":17.14,"l":17.1,"n":68,"o":17.1,"t":"2024-12-05T05:00:00Z","v":4526,"vw":17.123274},{"c":17.14,"h":17.16,"l":17.1202,"n":46,"o":17.1202,"t":"2024-12-06T05:00:00Z","v":4206,"vw":17.146314},{"c":17.15,"h":17.16,"l":17.14,"n":55,"o":17.16,"t":"2024-12-09T05:00:00Z","v":1561,"vw":17.152709},{"c":17.15,"h":17.1686,"l":17.11,"n":74,"o":17.14,"t":"2024-12-10T05:00:00Z","v":8597,"vw":17.144479},{"c":17.15,"h":17.17,"l":17.15,"n":52,"o":17.16,"t":"2024-12-11T05:00:00Z","v":3218,"vw":17.165288},{"c":17.17,"h":17.3,"l":17.13,"n":85,"o":17.18,"t":"2024-12-12T05:00:00Z","v":5798,"vw":17.164775},{"c":17.16,"h":17.19,"l":17.15,"n":111,"o":17.189,"t":"2024-12-13T05:00:00Z","v":7931,"vw":17.176003},{"c":17.15,"h":17.19,"l":17.13,"n":89,"o":17.14,"t":"2024-12-16T05:00:00Z","v":10050,"vw":17.157114},{"c":17.18,"h":17.1992,"l":17.1301,"n":59,"o":17.1992,"t":"2024-12-17T05:00:00Z","v":7419,"vw":17.160893},{"c":17.18,"h":17.19,"l":17.13,"n":57,"o":17.19,"t":"2024-12-18T05:00:00Z","v":5032,"vw":17.16866},{"c":17.13,"h":17.18,"l":17.13,"n":77,"o":17.155,"t":"2024-12-19T05:00:00Z","v":4375,"vw":17.158187},{"c":17.57,"h":17.62,"l":17.145,"n":370,"o":17.1745,"t":"2024-12-20T05:00:00Z","v":44680,"vw":17.514206},{"c":17.65,"h":17.65,"l":17.55,"n":88,"o":17.57,"t":"2024-12-23T05:00:00Z","v":8009,"vw":17.579613},{"c":17.69,"h":17.7,"l":17.62,"n":49,"o":17.62,"t":"2024-12-24T05:00:00Z","v":9600,"vw":17.653738},{"c":17.7088,"h":17.73,"l":17.67,"n":67,"o":17.67,"t":"2024-12-26T05:00:00Z","v":5489,"vw":17.687884},{"c":17.71,"h":17.74,"l":17.6108,"n":57,"o":17.74,"t":"2024-12-27T05:00:00Z","v":2558,"vw":17.677787},{"c":17.42,"h":17.49,"l":17.3894,"n":104,"o":17.49,"t":"2024-12-30T05:00:00Z","v":7701,"vw":17.441524},{"c":17.42,"h":17.469,"l":17.3776,"n":130,"o":17.469,"t":"2024-12-31T05:00:00Z","v":13793,"vw":17.420865},{"c":17.35,"h":17.42,"l":17.3295,"n":61,"o":17.42,"t":"2025-01-02T05:00:00Z","v":4601,"vw":17.365837},{"c":17.53,"h":17.53,"l":17.44,"n":53,"o":17.44,"t":"2025-01-03T05:00:00Z","v":3578,"vw":17.503326},{"c":17.59,"h":17.6,"l":17.5515,"n":133,"o":17.59,"t":"2025-01-06T05:00:00Z","v":3150,"vw":17.589147},{"c":17.4514,"h":17.6,"l":17.4514,"n":139,"o":17.6,"t":"2025-01-07T05:00:00Z","v":19826,"vw":17.529338},{"c":17.5,"h":17.51,"l":17.4035,"n":240,"o":17.49,"t":"2025-01-08T05:00:00Z","v":54427,"vw":17.468231},{"c":17.34,"h":17.45,"l":17.3,"n":181,"o":17.45,"t":"2025-01-10T05:00:00Z","v":22993,"vw":17.34975},{"c":17.26,"h":17.2622,"l":17.2,"n":115,"o":17.25,"t":"2025-01-13T05:00:00Z","v":21380,"vw":17.215692},{"c":17.31,"h":17.3604,"l":17.21,"n":92,"o":17.36,"t":"2025-01-14T05:00:00Z","v":18544,"vw":17.276118},{"c":17.61,"h":17.62,"l":17.45,"n":50,"o":17.45,"t":"2025-01-15T05:00:00Z","v":5497,"vw":17.569422},{"c":17.58,"h":17.68,"l":17.58,"n":108,"o":17.68,"t":"2025-01-16T05:00:00Z","v":12794,"vw":17.609119},{"c":17.65,"h":17.68,"l":17.45,"n":97,"o":17.68,"t":"2025-01-17T05:00:00Z","v":7929,"vw":17.565126},{"c":17.51,"h":17.51,"l":17.4211,"n":82,"o":17.51,"t":"2025-01-21T05:00:00Z","v":6309,"vw":17.481949},{"c":17.55,"h":17.55,"l":17.52,"n":57,"o":17.55,"t":"2025-01-22T05:00:00Z","v":5261,"vw":17.547665},{"c":17.58,"h":17.58,"l":17.5,"n":83,"o":17.56,"t":"2025-01-23T05:00:00Z","v":4889,"vw":17.535351},{"c":17.53,"h":17.58,"l":17.53,"n":85,"o":17.55,"t":"2025-01-24T05:00:00Z","v":5556,"vw":17.564885},{"c":17.39,"h":17.44,"l":17.33,"n":201,"o":17.41,"t":"2025-01-27T05:00:00Z","v":8986,"vw":17.384684},{"c":17.49,"h":17.49,"l":17.3301,"n":77,"o":17.44,"t":"2025-01-28T05:00:00Z","v":5561,"vw":17.473515},{"c":17.4834,"h":17.5,"l":17.42,"n":95,"o":17.5,"t":"2025-01-29T05:00:00Z","v":7661,"vw":17.446441},{"c":17.46,"h":17.53,"l":17.444,"n":163,"o":17.45,"t":"2025-01-30T05:00:00Z","v":24684,"vw":17.506072},{"c":17.5,"h":17.58,"l":17.47,"n":66,"o":17.52,"t":"2025-01-31T05:00:00Z","v":5819,"vw":17.504112},{"c":17.4512,"h":17.49,"l":17.36,"n":115,"o":17.42,"t":"2025-02-03T05:00:00Z","v":14778,"vw":17.433507},{"c":17.53,"h":17.5491,"l":17.49,"n":73,"o":17.49,"t":"2025-02-04T05:00:00Z","v":7831,"vw":17.534427},{"c":17.56,"h":17.63,"l":17.47,"n":69,"o":17.47,"t":"2025-02-05T05:00:00Z","v":6435,"vw":17.553393},{"c":17.63,"h":17.63,"l":17.595,"n":38,"o":17.61,"t":"2025-02-06T05:00:00Z","v":2962,"vw":17.61769},{"c":17.5617,"h":17.63,"l":17.56,"n":79,"o":17.63,"t":"2025-02-07T05:00:00Z","v":9213,"vw":17.582542},{"c":17.59,"h":17.65,"l":17.56,"n":92,"o":17.56,"t":"2025-02-10T05:00:00Z","v":6972,"vw":17.626205},{"c":17.63,"h":17.65,"l":17.62,"n":52,"o":17.62,"t":"2025-02-11T05:00:00Z","v":2488,"vw":17.643536},{"c":17.6401,"h":17.66,"l":17.6,"n":53,"o":17.6,"t":"2025-02-12T05:00:00Z","v":2092,"vw":17.629621},{"c":17.71,"h":17.73,"l":17.66,"n":57,"o":17.66,"t":"2025-02-13T05:00:00Z","v":4196,"vw":17.682195},{"c":17.735,"h":17.74,"l":17.71,"n":76,"o":17.728,"t":"2025-02-14T05:00:00Z","v":7154,"vw":17.727773},{"c":17.735,"h":17.76,"l":17.7011,"n":97,"o":17.76,"t":"2025-02-18T05:00:00Z","v":17119,"vw":17.730936},{"c":17.75,"h":17.75,"l":17.7301,"n":94,"o":17.74,"t":"2025-02-19T05:00:00Z","v":8615,"vw":17.73902},{"c":17.76,"h":17.77,"l":17.75,"n":80,"o":17.76,"t":"2025-02-20T05:00:00Z","v":4718,"vw":17.758515},{"c":17.41,"h":17.73,"l":17.41,"n":149,"o":17.73,"t":"2025-02-21T05:00:00Z","v":13991,"vw":17.527327},{"c":17.23,"h":17.41,"l":17.22,"n":136,"o":17.41,"t":"2025-02-24T05:00:00Z","v":13681,"vw":17.298098},{"c":17.09,"h":17.15,"l":17.08,"n":143,"o":17.15,"t":"2025-02-25T05:00:00Z","v":11057,"vw":17.111499},{"c":17.14,"h":17.17,"l":17.09,"n":70,"o":17.1,"t":"2025-02-26T05:00:00Z","v":4171,"vw":17.115999},{"c":16.9645,"h":17.2,"l":16.9645,"n":206,"o":17.2,"t":"2025-02-27T05:00:00Z","v":18135,"vw":17.066391},{"c":17.06,"h":17.06,"l":16.95,"n":132,"o":16.96,"t":"2025-02-28T05:00:00Z","v":3586,"vw":16.968288},{"c":16.89,"h":17.11,"l":16.89,"n":207,"o":16.97,"t":"2025-03-03T05:00:00Z","v":13212,"vw":17.027283},{"c":16.89,"h":16.97,"l":16.83,"n":125,"o":16.92,"t":"2025-03-04T05:00:00Z","v":12156,"vw":16.909172},{"c":16.99,"h":16.99,"l":16.9,"n":94,"o":16.94,"t":"2025-03-05T05:00:00Z","v":8055,"vw":16.93346},{"c":16.835,"h":16.94,"l":16.8201,"n":93,"o":16.89,"t":"2025-03-06T05:00:00Z","v":5429,"vw":16.87233},{"c":16.86,"h":16.885,"l":16.79,"n":94,"o":16.84,"t":"2025-03-07T05:00:00Z","v":8066,"vw":16.824249},{"c":16.77,"h":16.8,"l":16.71,"n":113,"o":16.8,"t":"2025-03-10T04:00:00Z","v":7613,"vw":16.749754},{"c":16.76,"h":16.77,"l":16.72,"n":106,"o":16.7643,"t":"2025-03-11T04:00:00Z","v":11237,"vw":16.740453},{"c":16.73,"h":16.77,"l":16.73,"n":118,"o":16.74,"t":"2025-03-12T04:00:00Z","v":12456,"vw":16.753774},{"c":16.76,"h":16.78,"l":16.725,"n":49,"o":16.76,"t":"2025-03-13T04:00:00Z","v":2596,"vw":16.754019},{"c":16.75,"h":16.76,"l":16.745,"n":76,"o":16.76,"t":"2025-03-14T04:00:00Z","v":6953,"vw":16.759132},{"c":16.76,"h":16.77,"l":16.74,"n":87,"o":16.77,"t":"2025-03-17T04:00:00Z","v":9059,"vw":16.747654},{"c":16.76,"h":16.77,"l":16.74,"n":72,"o":16.77,"t":"2025-03-18T04:00:00Z","v":14214,"vw":16.750753},{"c":16.75,"h":16.76,"l":16.75,"n":65,"o":16.755,"t":"2025-03-19T04:00:00Z","v":5681,"vw":16.757569},{"c":16.76,"h":16.77,"l":16.74,"n":83,"o":16.74,"t":"2025-03-20T04:00:00Z","v":3590,"vw":16.750974},{"c":16.92,"h":16.92,"l":16.76,"n":109,"o":16.76,"t":"2025-03-21T04:00:00Z","v":8987,"vw":16.89473},{"c":16.81,"h":16.82,"l":16.79,"n":117,"o":16.81,"t":"2025-03-24T04:00:00Z","v":5391,"vw":16.803881},{"c":16.84,"h":16.84,"l":16.8145,"n":68,"o":16.82,"t":"2025-03-25T04:00:00Z","v":74573,"vw":16.820486},{"c":16.8,"h":16.82,"l":16.7603,"n":118,"o":16.82,"t":"2025-03-26T04:00:00Z","v":6912,"vw":16.798709},{"c":16.7432,"h":16.789,"l":16.7432,"n":60,"o":16.78,"t":"2025-03-27T04:00:00Z","v":3624,"vw":16.76762},{"c":16.63,"h":16.76,"l":16.605,"n":186,"o":16.76,"t":"2025-03-28T04:00:00Z","v":3499,"vw":16.642612},{"c":16.64,"h":16.64,"l":16.5,"n":97,"o":16.55,"t":"2025-03-31T04:00:00Z","v":6718,"vw":16.535515},{"c":16.64,"h":16.67,"l":16.56,"n":57,"o":16.56,"t":"2025-04-01T04:00:00Z","v":7221,"vw":16.628466},{"c":16.74,"h":16.75,"l":16.62,"n":82,"o":16.62,"t":"2025-04-02T04:00:00Z","v":15971,"vw":16.660972},{"c":16.43,"h":16.53,"l":16.4103,"n":144,"o":16.53,"t":"2025-04-03T04:00:00Z","v":12818,"vw":16.474887},{"c":16.22,"h":16.33,"l":16.14,"n":170,"o":16.33,"t":"2025-04-04T04:00:00Z","v":42929,"vw":16.179691},{"c":16.19,"h":16.3,"l":16.0747,"n":108,"o":16.08,"t":"2025-04-07T04:00:00Z","v":17223,"vw":16.184281},{"c":16.08,"h":16.31,"l":16.08,"n":67,"o":16.31,"t":"2025-04-08T04:00:00Z","v":8421,"vw":16.198627},{"c":16.65,"h":16.65,"l":16.175,"n":114,"o":16.22,"t":"2025-04-09T04:00:00Z","v":15213,"vw":16.222856},{"c":16.31,"h":16.5,"l":16.28,"n":54,"o":16.5,"t":"2025-04-10T04:00:00Z","v":3547,"vw":16.428899},{"c":16.47,"h":16.47,"l":16.31,"n":47,"o":16.35,"t":"2025-04-11T04:00:00Z","v":4723,"vw":16.357615},{"c":16.46,"h":16.5099,"l":16.3617,"n":60,"o":16.4818,"t":"2025-04-14T04:00:00Z","v":4708,"vw":16.461895},{"c":16.35,"h":16.414,"l":16.31,"n":49,"o":16.414,"t":"2025-04-15T04:00:00Z","v":32698,"vw":16.399725},{"c":16.12,"h":16.24,"l":16.0907,"n":119,"o":16.24,"t":"2025-04-16T04:00:00Z","v":8210,"vw":16.130363},{"c":15.99,"h":16.12,"l":15.88,"n":158,"o":16.11,"t":"2025-04-17T04:00:00Z","v":8755,"vw":16.002673},{"c":15.78,"h":15.85,"l":15.68,"n":131,"o":15.85,"t":"2025-04-21T04:00:00Z","v":15535,"vw":15.704795},{"c":15.8331,"h":15.8444,"l":15.805,"n":43,"o":15.8355,"t":"2025-04-22T04:00:00Z","v":1799,"vw":15.835921},{"c":15.93,"h":15.9999,"l":15.9,"n":60,"o":15.9999,"t":"2025-04-23T04:00:00Z","v":15605,"vw":15.994113},{"c":16.01,"h":16.01,"l":15.975,"n":37,"o":15.975,"t":"2025-04-24T04:00:00Z","v":717,"vw":15.991667},{"c":16.03,"h":16.05,"l":15.99,"n":67,"o":16,"t":"2025-04-25T04:00:00Z","v":4386,"vw":16.005487},{"c":16.07,"h":16.07,"l":15.98,"n":75,"o":16.06,"t":"2025-04-28T04:00:00Z","v":19025,"vw":15.989325},{"c":16.02,"h":16.059,"l":16,"n":71,"o":16,"t":"2025-04-29T04:00:00Z","v":8535,"vw":16.034959},{"c":16.08,"h":16.08,"l":15.99,"n":62,"o":15.99,"t":"2025-04-30T04:00:00Z","v":1189,"vw":16.014964},{"c":16.06,"h":16.1099,"l":16.04,"n":70,"o":16.07,"t":"2025-05-01T04:00:00Z","v":4727,"vw":16.076029},{"c":16.14,"h":16.14,"l":16.07,"n":59,"o":16.095,"t":"2025-05-02T04:00:00Z","v":5075,"vw":16.09247},{"c":16.08,"h":16.13,"l":16.06,"n":64,"o":16.06,"t":"2025-05-05T04:00:00Z","v":4621,"vw":16.089312},{"c":16.12,"h":16.13,"l":16.06,"n":54,"o":16.06,"t":"2025-05-06T04:00:00Z","v":3425,"vw":16.095814},{"c":16.11,"h":16.11,"l":16.08,"n":80,"o":16.0863,"t":"2025-05-07T04:00:00Z","v":2124,"vw":16.089715},{"c":16.14,"h":16.16,"l":16.09,"n":99,"o":16.16,"t":"2025-05-08T04:00:00Z","v":10009,"vw":16.118516},{"c":16.1254,"h":16.1404,"l":16.1,"n":76,"o":16.1,"t":"2025-05-09T04:00:00Z","v":6585,"vw":16.120338},{"c":16.11,"h":16.16,"l":16.11,"n":120,"o":16.16,"t":"2025-05-12T04:00:00Z","v":13879,"vw":16.144399},{"c":16.16,"h":16.169,"l":16.12,"n":91,"o":16.169,"t":"2025-05-13T04:00:00Z","v":3493,"vw":16.143713},{"c":16.1354,"h":16.1683,"l":16.11,"n":74,"o":16.16,"t":"2025-05-14T04:00:00Z","v":2955,"vw":16.144294},{"c":16.16,"h":16.17,"l":16.11,"n":105,"o":16.16,"t":"2025-05-15T04:00:00Z","v":7457,"vw":16.140777},{"c":16.12,"h":16.22,"l":16.03,"n":151,"o":16.22,"t":"2025-05-16T04:00:00Z","v":15627,"vw":16.107034},{"c":15.9,"h":15.93,"l":15.8701,"n":104,"o":15.8701,"t":"2025-05-19T04:00:00Z","v":12459,"vw":15.913136},{"c":15.94,"h":15.95,"l":15.94,"n":37,"o":15.95,"t":"2025-05-20T04:00:00Z","v":394,"vw":15.95},{"c":15.87,"h":15.94,"l":15.82,"n":126,"o":15.94,"t":"2025-05-21T04:00:00Z","v":12115,"vw":15.834152},{"c":15.9,"h":15.9,"l":15.85,"n":77,"o":15.851,"t":"2025-05-22T04:00:00Z","v":4846,"vw":15.864484},{"c":15.87,"h":15.87,"l":15.835,"n":83,"o":15.85,"t":"2025-05-23T04:00:00Z","v":3325,"vw":15.839009},{"c":15.92,"h":15.96,"l":15.87,"n":110,"o":15.87,"t":"2025-05-27T04:00:00Z","v":10856,"vw":15.915294},{"c":15.94,"h":15.98,"l":15.93,"n":67,"o":15.98,"t":"2025-05-28T04:00:00Z","v":6302,"vw":15.949881},{"c":15.98,"h":15.98,"l":15.911,"n":57,"o":15.979,"t":"2025-05-29T04:00:00Z","v":1864,"vw":15.961049},{"c":15.95,"h":15.99,"l":15.95,"n":80,"o":15.99,"t":"2025-05-30T04:00:00Z","v":5923,"vw":15.972501},{"c":15.96,"h":16,"l":15.89,"n":57,"o":15.89,"t":"2025-06-02T04:00:00Z","v":6620,"vw":15.905208},{"c":16.07,"h":16.07,"l":15.9901,"n":54,"o":15.997,"t":"2025-06-03T04:00:00Z","v":7455,"vw":15.995061},{"c":16.04,"h":16.079,"l":16.02,"n":86,"o":16.03,"t":"2025-06-04T04:00:00Z","v":6619,"vw":16.042111},{"c":16.05,"h":16.07,"l":16.03,"n":55,"o":16.07,"t":"2025-06-05T04:00:00Z","v":1298,"vw":16.047932},{"c":16.09,"h":16.095,"l":16.04,"n":40,"o":16.04,"t":"2025-06-06T04:00:00Z","v":1885,"vw":16.073446},{"c":16.1,"h":16.1,"l":16.06,"n":75,"o":16.06,"t":"2025-06-09T04:00:00Z","v":5081,"vw":16.076676},{"c":16.14,"h":16.14,"l":16.08,"n":38,"o":16.14,"t":"2025-06-10T04:00:00Z","v":1764,"vw":16.100274},{"c":16.105,"h":16.16,"l":16.09,"n":78,"o":16.16,"t":"2025-06-11T04:00:00Z","v":8252,"vw":16.127586},{"c":16.11,"h":16.1325,"l":16.085,"n":50,"o":16.11,"t":"2025-06-12T04:00:00Z","v":1557,"vw":16.100314},{"c":16.12,"h":16.12,"l":16.05,"n":153,"o":16.08,"t":"2025-06-13T04:00:00Z","v":14508,"vw":16.073687},{"c":16.12,"h":16.12,"l":16.08,"n":97,"o":16.09,"t":"2025-06-16T04:00:00Z","v":9737,"vw":16.09159},{"c":16.16,"h":16.16,"l":16.11,"n":122,"o":16.13,"t":"2025-06-17T04:00:00Z","v":11864,"vw":16.141951},{"c":16.1351,"h":16.1799,"l":16.13,"n":48,"o":16.1634,"t":"2025-06-18T04:00:00Z","v":4103,"vw":16.154441},{"c":15.96,"h":16.13,"l":15.92,"n":144,"o":16.13,"t":"2025-06-20T04:00:00Z","v":18363,"vw":16.03475},{"c":15.86,"h":15.91,"l":15.8,"n":82,"o":15.91,"t":"2025-06-23T04:00:00Z","v":3733,"vw":15.867745},{"c":15.95,"h":15.955,"l":15.88,"n":111,"o":15.9122,"t":"2025-06-24T04:00:00Z","v":29832,"vw":15.941669},{"c":15.97,"h":15.97,"l":15.95,"n":59,"o":15.97,"t":"2025-06-25T04:00:00Z","v":5162,"vw":15.961075},{"c":15.965,"h":15.98,"l":15.94,"n":73,"o":15.97,"t":"2025-06-26T04:00:00Z","v":13713,"vw":15.968952},{"c":15.96,"h":16.01,"l":15.94,"n":82,"o":16.01,"t":"2025-06-27T04:00:00Z","v":1311,"vw":15.96891},{"c":16.02,"h":16.03,"l":15.95,"n":78,"o":16.03,"t":"2025-06-30T04:00:00Z","v":5066,"vw":15.998},{"c":15.975,"h":16.02,"l":15.975,"n":56,"o":16.02,"t":"2025-07-01T04:00:00Z","v":1816,"vw":15.997582},{"c":16.03,"h":16.03,"l":15.97,"n":97,"o":15.97,"t":"2025-07-02T04:00:00Z","v":5270,"vw":16.008722},{"c":16.015,"h":16.05,"l":16.015,"n":48,"o":16.05,"t":"2025-07-03T04:00:00Z","v":2115,"vw":16.046039},{"c":16.025,"h":16.025,"l":15.99,"n":96,"o":16,"t":"2025-07-07T04:00:00Z","v":8561,"vw":16.000125},{"c":15.99,"h":16.0524,"l":15.98,"n":398,"o":16.03,"t":"2025-07-08T04:00:00Z","v":56163,"vw":15.996641},{"c":16.04,"h":16.07,"l":16.01,"n":68,"o":16.07,"t":"2025-07-09T04:00:00Z","v":4258,"vw":16.045537},{"c":16.02,"h":16.0573,"l":16.02,"n":66,"o":16.02,"t":"2025-07-10T04:00:00Z","v":4684,"vw":16.029141},{"c":16.04,"h":16.04,"l":16.01,"n":76,"o":16.01,"t":"2025-07-11T04:00:00Z","v":5137,"vw":16.024989},{"c":16.03,"h":16.0625,"l":16.02,"n":85,"o":16.02,"t":"2025-07-14T04:00:00Z","v":6619,"vw":16.035332},{"c":16.03,"h":16.05,"l":16.03,"n":70,"o":16.04,"t":"2025-07-15T04:00:00Z","v":3692,"vw":16.0411},{"c":16.05,"h":16.0674,"l":16.032,"n":48,"o":16.05,"t":"2025-07-16T04:00:00Z","v":2134,"vw":16.04717},{"c":16.045,"h":16.0799,"l":16.03,"n":69,"o":16.031,"t":"2025-07-17T04:00:00Z","v":13740,"vw":16.053348},{"c":15.975,"h":16.1,"l":15.96,"n":66,"o":16.1,"t":"2025-07-18T04:00:00Z","v":3868,"vw":16.035608},{"c":15.815,"h":15.85,"l":15.762,"n":142,"o":15.84,"t":"2025-07-21T04:00:00Z","v":16568,"vw":15.80135},{"c":15.795,"h":15.8114,"l":15.76,"n":63,"o":15.8,"t":"2025-07-22T04:00:00Z","v":2843,"vw":15.781576},{"c":15.8151,"h":15.8394,"l":15.78,"n":160,"o":15.795,"t":"2025-07-23T04:00:00Z","v":16736,"vw":15.786553},{"c":15.83,"h":15.86,"l":15.8006,"n":36,"o":15.86,"t":"2025-07-24T04:00:00Z","v":1882,"vw":15.824622},{"c":15.84,"h":15.88,"l":15.84,"n":115,"o":15.87,"t":"2025-07-25T04:00:00Z","v":1905,"vw":15.867035},{"c":15.8785,"h":15.9135,"l":15.84,"n":99,"o":15.84,"t":"2025-07-28T04:00:00Z","v":9047,"vw":15.861664},{"c":15.8704,"h":15.9,"l":15.86,"n":72,"o":15.9,"t":"2025-07-29T04:00:00Z","v":1581,"vw":15.869127},{"c":15.8673,"h":15.91,"l":15.83,"n":78,"o":15.91,"t":"2025-07-30T04:00:00Z","v":4705,"vw":15.86118},{"c":15.855,"h":15.96,"l":15.855,"n":94,"o":15.96,"t":"2025-07-31T04:00:00Z","v":7186,"vw":15.891093},{"c":15.775,"h":15.81,"l":15.721,"n":110,"o":15.81,"t":"2025-08-01T04:00:00Z","v":6088,"vw":15.754955},{"c":15.8754,"h":15.8863,"l":15.83,"n":59,"o":15.83,"t":"2025-08-04T04:00:00Z","v":1628,"vw":15.850435},{"c":15.81,"h":15.91,"l":15.8006,"n":71,"o":15.91,"t":"2025-08-05T04:00:00Z","v":2789,"vw":15.887284},{"c":15.9,"h":15.9,"l":15.82,"n":80,"o":15.82,"t":"2025-08-06T04:00:00Z","v":36568,"vw":15.884353},{"c":15.93,"h":15.98,"l":15.9,"n":85,"o":15.98,"t":"2025-08-07T04:00:00Z","v":5594,"vw":15.935072},{"c":15.9642,"h":15.98,"l":15.94,"n":59,"o":15.9576,"t":"2025-08-08T04:00:00Z","v":2010,"vw":15.971888},{"c":15.9712,"h":16.02,"l":15.96,"n":71,"o":16.02,"t":"2025-08-11T04:00:00Z","v":6804,"vw":15.990709},{"c":15.995,"h":16.02,"l":15.97,"n":58,"o":15.97,"t":"2025-08-12T04:00:00Z","v":6721,"vw":15.988366},{"c":15.995,"h":16.029,"l":15.97,"n":182,"o":16.009,"t":"2025-08-13T04:00:00Z","v":25727,"vw":15.982301},{"c":16,"h":16.04,"l":15.98,"n":74,"o":16.04,"t":"2025-08-14T04:00:00Z","v":7172,"vw":16.012779},{"c":15.905,"h":16,"l":15.89,"n":90,"o":16,"t":"2025-08-15T04:00:00Z","v":14018,"vw":15.898982},{"c":15.755,"h":15.78,"l":15.72,"n":98,"o":15.78,"t":"2025-08-18T04:00:00Z","v":7751,"vw":15.758436},{"c":15.675,"h":15.7325,"l":15.65,"n":68,"o":15.73,"t":"2025-08-19T04:00:00Z","v":13242,"vw":15.704406},{"c":15.6473,"h":15.6473,"l":15.57,"n":101,"o":15.63,"t":"2025-08-20T04:00:00Z","v":7107,"vw":15.607743},{"c":15.61,"h":15.66,"l":15.585,"n":44,"o":15.66,"t":"2025-08-21T04:00:00Z","v":6444,"vw":15.616576},{"c":15.7052,"h":15.73,"l":15.62,"n":131,"o":15.62,"t":"2025-08-22T04:00:00Z","v":10440,"vw":15.694068},{"c":15.7297,"h":15.7494,"l":15.67,"n":54,"o":15.67,"t":"2025-08-25T04:00:00Z","v":10327,"vw":15.688331},{"c":15.7258,"h":15.75,"l":15.67,"n":64,"o":15.67,"t":"2025-08-26T04:00:00Z","v":9064,"vw":15.69739},{"c":15.73,"h":15.7649,"l":15.7,"n":80,"o":15.73,"t":"2025-08-27T04:00:00Z","v":7018,"vw":15.711039},{"c":15.78,"h":15.78,"l":15.71,"n":72,"o":15.73,"t":"2025-08-28T04:00:00Z","v":3134,"vw":15.715455},{"c":15.71,"h":15.78,"l":15.6936,"n":66,"o":15.78,"t":"2025-08-29T04:00:00Z","v":6425,"vw":15.720029},{"c":15.6438,"h":15.66,"l":15.58,"n":111,"o":15.58,"t":"2025-09-02T04:00:00Z","v":5636,"vw":15.608647},{"c":15.715,"h":15.736,"l":15.67,"n":69,"o":15.67,"t":"2025-09-03T04:00:00Z","v":5272,"vw":15.707727},{"c":15.7747,"h":15.7747,"l":15.735,"n":58,"o":15.75,"t":"2025-09-04T04:00:00Z","v":4822,"vw":15.751662},{"c":15.7897,"h":15.82,"l":15.75,"n":90,"o":15.8,"t":"2025-09-05T04:00:00Z","v":4536,"vw":15.777419},{"c":15.83,"h":15.867,"l":15.79,"n":77,"o":15.79,"t":"2025-09-08T04:00:00Z","v":10576,"vw":15.828098},{"c":15.855,"h":15.869,"l":15.81,"n":81,"o":15.81,"t":"2025-09-09T04:00:00Z","v":7943,"vw":15.823577},{"c":15.86,"h":15.8746,"l":15.84,"n":87,"o":15.86,"t":"2025-09-10T04:00:00Z","v":9581,"vw":15.861482},{"c":15.91,"h":15.91,"l":15.86,"n":59,"o":15.86,"t":"2025-09-11T04:00:00Z","v":2680,"vw":15.885916},{"c":15.9237,"h":15.94,"l":15.901,"n":85,"o":15.94,"t":"2025-09-12T04:00:00Z","v":4371,"vw":15.930782},{"c":15.935,"h":15.95,"l":15.93,"n":61,"o":15.94,"t":"2025-09-15T04:00:00Z","v":3535,"vw":15.938079},{"c":15.94,"h":15.95,"l":15.93,"n":46,"o":15.9305,"t":"2025-09-16T04:00:00Z","v":3106,"vw":15.937236},{"c":15.96,"h":15.963,"l":15.8701,"n":73,"o":15.95,"t":"2025-09-17T04:00:00Z","v":4240,"vw":15.936096},{"c":15.965,"h":16,"l":15.93,"n":57,"o":15.93,"t":"2025-09-18T04:00:00Z","v":4927,"vw":15.942919},{"c":15.9735,"h":15.9735,"l":15.91,"n":84,"o":15.91,"t":"2025-09-19T04:00:00Z","v":6601,"vw":15.930203},{"c":15.83,"h":15.86,"l":15.79,"n":90,"o":15.85,"t":"2025-09-22T04:00:00Z","v":14269,"vw":15.832644},{"c":15.8,"h":15.86,"l":15.79,"n":44,"o":15.83,"t":"2025-09-23T04:00:00Z","v":3911,"vw":15.813752},{"c":15.79,"h":15.819,"l":15.761,"n":74,"o":15.805,"t":"2025-09-24T04:00:00Z","v":4361,"vw":15.803229},{"c":15.765,"h":15.775,"l":15.72,"n":159,"o":15.76,"t":"2025-09-25T04:00:00Z","v":17831,"vw":15.757953},{"c":15.805,"h":15.805,"l":15.76,"n":119,"o":15.77,"t":"2025-09-26T04:00:00Z","v":11704,"vw":15.767515},{"c":15.835,"h":15.86,"l":15.81,"n":68,"o":15.83,"t":"2025-09-29T04:00:00Z","v":4013,"vw":15.833969},{"c":15.85,"h":15.85,"l":15.81,"n":57,"o":15.85,"t":"2025-09-30T04:00:00Z","v":987,"vw":15.831151},{"c":15.885,"h":15.91,"l":15.84,"n":94,"o":15.87,"t":"2025-10-01T04:00:00Z","v":9492,"vw":15.871009},{"c":15.915,"h":15.95,"l":15.88,"n":179,"o":15.95,"t":"2025-10-02T04:00:00Z","v":12638,"vw":15.905483},{"c":15.895,"h":15.95,"l":15.89,"n":83,"o":15.95,"t":"2025-10-03T04:00:00Z","v":4287,"vw":15.913987},{"c":15.93,"h":15.97,"l":15.92,"n":93,"o":15.97,"t":"2025-10-06T04:00:00Z","v":5460,"vw":15.928378},{"c":15.9104,"h":15.97,"l":15.9,"n":80,"o":15.97,"t":"2025-10-07T04:00:00Z","v":5021,"vw":15.925766},{"c":15.95,"h":15.95,"l":15.89,"n":87,"o":15.89,"t":"2025-10-08T04:00:00Z","v":14866,"vw":15.923431},{"c":15.96,"h":15.97,"l":15.93,"n":69,"o":15.93,"t":"2025-10-09T04:00:00Z","v":3657,"vw":15.956097},{"c":15.78,"h":15.975,"l":15.78,"n":118,"o":15.975,"t":"2025-10-10T04:00:00Z","v":4342,"vw":15.888037},{"c":15.92,"h":15.92,"l":15.91,"n":45,"o":15.91,"t":"2025-10-13T04:00:00Z","v":2182,"vw":15.913341},{"c":15.91,"h":15.9425,"l":15.82,"n":53,"o":15.82,"t":"2025-10-14T04:00:00Z","v":1383,"vw":15.893388},{"c":15.9573,"h":15.9919,"l":15.9573,"n":66,"o":15.98,"t":"2025-10-15T04:00:00Z","v":2814,"vw":15.980796},{"c":15.9692,"h":16,"l":15.9,"n":74,"o":15.99,"t":"2025-10-16T04:00:00Z","v":3287,"vw":15.950124},{"c":16.12,"h":16.1499,"l":15.97,"n":89,"o":15.97,"t":"2025-10-17T04:00:00Z","v":9262,"vw":16.092496},{"c":16.01,"h":16.03,"l":15.98,"n":147,"o":16,"t":"2025-10-20T04:00:00Z","v":18211,"vw":15.985077},{"c":16.015,"h":16.04,"l":15.9242,"n":60,"o":16.04,"t":"2025-10-21T04:00:00Z","v":2297,"vw":16.009521},{"c":15.98,"h":16.05,"l":15.92,"n":106,"o":16.05,"t":"2025-10-22T04:00:00Z","v":5382,"vw":15.939744},{"c":16.01,"h":16.02,"l":15.971,"n":96,"o":16.02,"t":"2025-10-23T04:00:00Z","v":2436,"vw":16.010501},{"c":16.0534,"h":16.08,"l":16.03,"n":108,"o":16.08,"t":"2025-10-24T04:00:00Z","v":6355,"vw":16.05819},{"c":16.095,"h":16.12,"l":16.06,"n":101,"o":16.12,"t":"2025-10-27T04:00:00Z","v":2864,"vw":16.096149},{"c":16.11,"h":16.11,"l":16.07,"n":74,"o":16.105,"t":"2025-10-28T04:00:00Z","v":2041,"vw":16.095952},{"c":16.12,"h":16.12,"l":16.08,"n":82,"o":16.08,"t":"2025-10-29T04:00:00Z","v":1534,"vw":16.085},{"c":16.0969,"h":16.14,"l":16.08,"n":67,"o":16.14,"t":"2025-10-30T04:00:00Z","v":2902,"vw":16.108437},{"c":16.1303,"h":16.14,"l":16.07,"n":70,"o":16.091,"t":"2025-10-31T04:00:00Z","v":7383,"vw":16.113951},{"c":16.1326,"h":16.16,"l":16.09,"n":69,"o":16.16,"t":"2025-11-03T05:00:00Z","v":3927,"vw":16.111274},{"c":16.0784,"h":16.13,"l":16.07,"n":84,"o":16.13,"t":"2025-11-04T05:00:00Z","v":5380,"vw":16.108975},{"c":16.115,"h":16.139,"l":16.07,"n":46,"o":16.07,"t":"2025-11-05T05:00:00Z","v":1624,"vw":16.091115},{"c":16.0546,"h":16.09,"l":16.0525,"n":57,"o":16.0888,"t":"2025-11-06T05:00:00Z","v":2119,"vw":16.082659},{"c":16.0393,"h":16.06,"l":15.95,"n":71,"o":16,"t":"2025-11-07T05:00:00Z","v":3144,"vw":15.988801},{"c":16.135,"h":16.135,"l":16.09,"n":130,"o":16.115,"t":"2025-11-10T05:00:00Z","v":14828,"vw":16.106618},{"c":16.1147,"h":16.15,"l":16.1061,"n":58,"o":16.15,"t":"2025-11-11T05:00:00Z","v":2719,"vw":16.114213},{"c":16.1323,"h":16.17,"l":16.11,"n":61,"o":16.169,"t":"2025-11-12T05:00:00Z","v":5102,"vw":16.140342},{"c":16.0684,"h":16.1,"l":16.02,"n":72,"o":16.1,"t":"2025-11-13T05:00:00Z","v":2239,"vw":16.039827},{"c":16.08,"h":16.1,"l":15.966,"n":78,"o":15.966,"t":"2025-11-14T05:00:00Z","v":5384,"vw":16.033495},{"c":16.04,"h":16.0925,"l":16.03,"n":61,"o":16.03,"t":"2025-11-17T05:00:00Z","v":1725,"vw":16.065299},{"c":15.9971,"h":16.06,"l":15.9482,"n":82,"o":15.98,"t":"2025-11-18T05:00:00Z","v":6928,"vw":15.986397},{"c":16.04,"h":16.04,"l":15.96,"n":51,"o":15.96,"t":"2025-11-19T05:00:00Z","v":2123,"vw":15.99993},{"c":15.8491,"h":16.25,"l":15.8491,"n":84,"o":16.25,"t":"2025-11-20T05:00:00Z","v":2948,"vw":16.163368},{"c":15.97,"h":16.02,"l":15.9,"n":224,"o":15.9,"t":"2025-11-21T05:00:00Z","v":27513,"vw":16.002527},{"c":15.88,"h":15.8899,"l":15.845,"n":70,"o":15.845,"t":"2025-11-24T05:00:00Z","v":1764,"vw":15.869573},{"c":15.91,"h":15.9299,"l":15.83,"n":98,"o":15.85,"t":"2025-11-25T05:00:00Z","v":10023,"vw":15.848472},{"c":15.94,"h":15.9499,"l":15.9169,"n":47,"o":15.935,"t":"2025-11-26T05:00:00Z","v":2898,"vw":15.924957},{"c":15.95,"h":15.979,"l":15.94,"n":47,"o":15.95,"t":"2025-11-28T05:00:00Z","v":3620,"vw":15.960003},{"c":15.96,"h":15.98,"l":15.93,"n":155,"o":15.98,"t":"2025-12-01T05:00:00Z","v":7035,"vw":15.948099},{"c":15.975,"h":15.99,"l":15.95,"n":83,"o":15.96,"t":"2025-12-02T05:00:00Z","v":4630,"vw":15.965535},{"c":15.9674,"h":16,"l":15.95,"n":134,"o":16,"t":"2025-12-03T05:00:00Z","v":13097,"vw":15.953493},{"c":15.98,"h":15.9944,"l":15.96,"n":64,"o":15.97,"t":"2025-12-04T05:00:00Z","v":6089,"vw":15.978152},{"c":16.0004,"h":16.02,"l":15.98,"n":51,"o":16,"t":"2025-12-05T05:00:00Z","v":5497,"vw":15.993048},{"c":15.995,"h":16.01,"l":15.99,"n":80,"o":16,"t":"2025-12-08T05:00:00Z","v":2315,"vw":15.996764},{"c":15.98,"h":15.981,"l":15.98,"n":46,"o":15.981,"t":"2025-12-09T05:00:00Z","v":767,"vw":15.980291},{"c":16.005,"h":16.03,"l":15.98,"n":75,"o":16.03,"t":"2025-12-10T05:00:00Z","v":1829,"vw":16.007117},{"c":16.0104,"h":16.04,"l":15.99,"n":103,"o":16.04,"t":"2025-12-11T05:00:00Z","v":2976,"vw":16.010722},{"c":16.01,"h":16.05,"l":16,"n":82,"o":16.05,"t":"2025-12-12T05:00:00Z","v":5056,"vw":16.029125},{"c":16.005,"h":16.015,"l":15.94,"n":267,"o":16,"t":"2025-12-15T05:00:00Z","v":16615,"vw":15.978525},{"c":16.0059,"h":16.03,"l":15.99,"n":81,"o":16.03,"t":"2025-12-16T05:00:00Z","v":5327,"vw":15.99878},{"c":15.995,"h":16.0165,"l":15.99,"n":81,"o":16,"t":"2025-12-17T05:00:00Z","v":4510,"vw":15.999379},{"c":15.9986,"h":16,"l":15.99,"n":65,"o":16,"t":"2025-12-18T05:00:00Z","v":2649,"vw":15.998867},{"c":16.135,"h":16.169,"l":16.04,"n":72,"o":16.04,"t":"2025-12-19T05:00:00Z","v":7648,"vw":16.101638},{"c":16.0046,"h":16.032,"l":16,"n":88,"o":16,"t":"2025-12-22T05:00:00Z","v":3774,"vw":16.019195},{"c":16.0269,"h":16.0269,"l":16.01,"n":54,"o":16.01,"t":"2025-12-23T05:00:00Z","v":1344,"vw":16.01},{"c":16.05,"h":16.05,"l":16.02,"n":39,"o":16.0316,"t":"2025-12-24T05:00:00Z","v":1139,"vw":16.038139},{"c":16.059,"h":16.1,"l":16.0404,"n":103,"o":16.1,"t":"2025-12-26T05:00:00Z","v":7004,"vw":16.058802},{"c":16.0404,"h":16.05,"l":16.03,"n":89,"o":16.05,"t":"2025-12-29T05:00:00Z","v":2514,"vw":16.037547},{"c":16.0331,"h":16.07,"l":16.03,"n":136,"o":16.04,"t":"2025-12-30T05:00:00Z","v":6233,"vw":16.052134},{"c":16.015,"h":16.07,"l":16.015,"n":70,"o":16.07,"t":"2025-12-31T05:00:00Z","v":7216,"vw":16.04255},{"c":16.0009,"h":16.1,"l":15.99,"n":92,"o":16.03,"t":"2026-01-02T05:00:00Z","v":8425,"vw":16.021501},{"c":16.055,"h":16.09,"l":16.044,"n":75,"o":16.044,"t":"2026-01-05T05:00:00Z","v":5795,"vw":16.067246},{"c":16.13,"h":16.13,"l":16.07,"n":92,"o":16.109,"t":"2026-01-06T05:00:00Z","v":5570,"vw":16.102022},{"c":16.1154,"h":16.16,"l":16.1154,"n":100,"o":16.14,"t":"2026-01-07T05:00:00Z","v":12044,"vw":16.152031},{"c":16.1046,"h":16.12,"l":16.08,"n":191,"o":16.11,"t":"2026-01-08T05:00:00Z","v":15619,"vw":16.107622},{"c":16.155,"h":16.18,"l":16.12,"n":70,"o":16.12,"t":"2026-01-09T05:00:00Z","v":4000,"vw":16.165576},{"c":16.1697,"h":16.1748,"l":16.1446,"n":78,"o":16.17,"t":"2026-01-12T05:00:00Z","v":7666,"vw":16.15498},{"c":16.17,"h":16.19,"l":16.14,"n":107,"o":16.14,"t":"2026-01-13T05:00:00Z","v":9930,"vw":16.173922},{"c":16.155,"h":16.18,"l":16.12,"n":89,"o":16.18,"t":"2026-01-14T05:00:00Z","v":7632,"vw":16.137822},{"c":16.185,"h":16.2,"l":16.17,"n":79,"o":16.18,"t":"2026-01-15T05:00:00Z","v":11265,"vw":16.194981},{"c":16.085,"h":16.23,"l":16.04,"n":121,"o":16.23,"t":"2026-01-16T05:00:00Z","v":20725,"vw":16.103478},{"c":15.83,"h":15.88,"l":15.83,"n":122,"o":15.87,"t":"2026-01-20T05:00:00Z","v":4442,"vw":15.85463},{"c":15.8904,"h":15.9,"l":15.83,"n":71,"o":15.87,"t":"2026-01-21T05:00:00Z","v":3176,"vw":15.876082},{"c":15.915,"h":15.96,"l":15.915,"n":79,"o":15.96,"t":"2026-01-22T05:00:00Z","v":9340,"vw":15.935885},{"c":15.9394,"h":15.98,"l":15.91,"n":106,"o":15.915,"t":"2026-01-23T05:00:00Z","v":6569,"vw":15.938776},{"c":15.9747,"h":15.99,"l":15.9501,"n":122,"o":15.98,"t":"2026-01-26T05:00:00Z","v":3476,"vw":15.984173},{"c":16.0041,"h":16.02,"l":15.9801,"n":105,"o":16.0097,"t":"2026-01-27T05:00:00Z","v":5829,"vw":16.00494},{"c":16.025,"h":16.025,"l":16,"n":70,"o":16,"t":"2026-01-28T05:00:00Z","v":1771,"vw":16.007246},{"c":15.9994,"h":16.02,"l":15.94,"n":98,"o":16.01,"t":"2026-01-29T05:00:00Z","v":11611,"vw":15.980638},{"c":15.9395,"h":16.16,"l":15.9395,"n":95,"o":16.16,"t":"2026-01-30T05:00:00Z","v":10891,"vw":16.016388},{"c":15.9994,"h":16.02,"l":15.9,"n":230,"o":15.9,"t":"2026-02-02T05:00:00Z","v":12124,"vw":15.975618},{"c":15.9052,"h":16.01,"l":15.8798,"n":106,"o":16,"t":"2026-02-03T05:00:00Z","v":22647,"vw":15.969084},{"c":15.815,"h":15.87,"l":15.775,"n":182,"o":15.87,"t":"2026-02-04T05:00:00Z","v":8830,"vw":15.823562},{"c":15.7153,"h":15.77,"l":15.7001,"n":244,"o":15.72,"t":"2026-02-05T05:00:00Z","v":27944,"vw":15.723066},{"c":15.864,"h":15.864,"l":15.75,"n":85,"o":15.772,"t":"2026-02-06T05:00:00Z","v":5204,"vw":15.782333},{"c":15.925,"h":15.94,"l":15.845,"n":121,"o":15.85,"t":"2026-02-09T05:00:00Z","v":8308,"vw":15.905744},{"c":15.8954,"h":15.945,"l":15.8954,"n":149,"o":15.91,"t":"2026-02-10T05:00:00Z","v":16107,"vw":15.920258},{"c":15.9197,"h":15.99,"l":15.84,"n":114,"o":15.99,"t":"2026-02-11T05:00:00Z","v":8819,"vw":15.938398},{"c":15.745,"h":15.96,"l":15.74,"n":192,"o":15.96,"t":"2026-02-12T05:00:00Z","v":16188,"vw":15.771533},{"c":15.7378,"h":15.76,"l":15.71,"n":108,"o":15.71,"t":"2026-02-13T05:00:00Z","v":6152,"vw":15.749947},{"c":15.685,"h":15.74,"l":15.581,"n":145,"o":15.7,"t":"2026-02-17T05:00:00Z","v":10093,"vw":15.620678},{"c":15.7882,"h":15.89,"l":15.68,"n":57,"o":15.68,"t":"2026-02-18T05:00:00Z","v":5057,"vw":15.823273},{"c":15.7036,"h":15.75,"l":15.665,"n":129,"o":15.7,"t":"2026-02-19T05:00:00Z","v":11218,"vw":15.712025},{"c":15.8233,"h":15.89,"l":15.635,"n":195,"o":15.635,"t":"2026-02-20T05:00:00Z","v":26486,"vw":15.812475},{"c":15.601,"h":15.66,"l":15.58,"n":157,"o":15.66,"t":"2026-02-23T05:00:00Z","v":10398,"vw":15.625732},{"c":15.6404,"h":15.68,"l":15.63,"n":91,"o":15.64,"t":"2026-02-24T05:00:00Z","v":7811,"vw":15.649629},{"c":15.715,"h":15.72,"l":15.6901,"n":109,"o":15.71,"t":"2026-02-25T05:00:00Z","v":3067,"vw":15.698032},{"c":15.6709,"h":15.7091,"l":15.63,"n":159,"o":15.7074,"t":"2026-02-26T05:00:00Z","v":11041,"vw":15.653865},{"c":15.6603,"h":15.6603,"l":15.63,"n":88,"o":15.64,"t":"2026-02-27T05:00:00Z","v":2385,"vw":15.639029},{"c":15.6751,"h":15.6751,"l":15.57,"n":102,"o":15.57,"t":"2026-03-02T05:00:00Z","v":15036,"vw":15.616343},{"c":15.62,"h":15.62,"l":15.56,"n":93,"o":15.57,"t":"2026-03-03T05:00:00Z","v":8152,"vw":15.590536},{"c":15.6951,"h":15.72,"l":15.62,"n":65,"o":15.62,"t":"2026-03-04T05:00:00Z","v":8117,"vw":15.683813},{"c":15.675,"h":15.7,"l":15.6255,"n":91,"o":15.688,"t":"2026-03-05T05:00:00Z","v":11879,"vw":15.685226},{"c":15.6059,"h":15.64,"l":15.5901,"n":46,"o":15.63,"t":"2026-03-06T05:00:00Z","v":2182,"vw":15.628731},{"c":15.6613,"h":15.6613,"l":15.54,"n":95,"o":15.55,"t":"2026-03-09T04:00:00Z","v":13862,"vw":15.549796},{"c":15.68,"h":15.705,"l":15.65,"n":37,"o":15.65,"t":"2026-03-10T04:00:00Z","v":1895,"vw":15.670708},{"c":15.68,"h":15.68,"l":15.66,"n":41,"o":15.67,"t":"2026-03-11T04:00:00Z","v":593,"vw":15.666732},{"c":15.5695,"h":15.63,"l":15.56,"n":111,"o":15.63,"t":"2026-03-12T04:00:00Z","v":10804,"vw":15.595339},{"c":15.525,"h":15.6,"l":15.525,"n":55,"o":15.59,"t":"2026-03-13T04:00:00Z","v":3455,"vw":15.591241},{"c":15.6206,"h":15.625,"l":15.6,"n":42,"o":15.6,"t":"2026-03-16T04:00:00Z","v":976,"vw":15.618842},{"c":15.6854,"h":15.72,"l":15.685,"n":58,"o":15.72,"t":"2026-03-17T04:00:00Z","v":2330,"vw":15.70451},{"c":15.5051,"h":15.6301,"l":15.5,"n":131,"o":15.61,"t":"2026-03-18T04:00:00Z","v":12987,"vw":15.611868},{"c":15.465,"h":15.465,"l":15.32,"n":72,"o":15.41,"t":"2026-03-19T04:00:00Z","v":4345,"vw":15.393781},{"c":15.2006,"h":15.44,"l":15.12,"n":456,"o":15.44,"t":"2026-03-20T04:00:00Z","v":64894,"vw":15.202834},{"c":15.1638,"h":15.22,"l":15.13,"n":100,"o":15.19,"t":"2026-03-23T04:00:00Z","v":18494,"vw":15.197815},{"c":15.13,"h":15.14,"l":15.13,"n":48,"o":15.14,"t":"2026-03-24T04:00:00Z","v":1055,"vw":15.14},{"c":15.155,"h":15.2,"l":15.155,"n":74,"o":15.2,"t":"2026-03-25T04:00:00Z","v":1826,"vw":15.178403},{"c":15.045,"h":15.15,"l":15.045,"n":73,"o":15.15,"t":"2026-03-26T04:00:00Z","v":3567,"vw":15.082186},{"c":14.965,"h":15.025,"l":14.94,"n":99,"o":14.99,"t":"2026-03-27T04:00:00Z","v":3256,"vw":14.997739},{"c":14.915,"h":14.96,"l":14.89,"n":104,"o":14.96,"t":"2026-03-30T04:00:00Z","v":3572,"vw":14.922741},{"c":15.0377,"h":15.085,"l":14.99,"n":47,"o":15.02,"t":"2026-03-31T04:00:00Z","v":1465,"vw":15.025777},{"c":15.1507,"h":15.21,"l":15.14,"n":116,"o":15.1491,"t":"2026-04-01T04:00:00Z","v":21012,"vw":15.175382},{"c":15.17,"h":15.17,"l":15.05,"n":58,"o":15.13,"t":"2026-04-02T04:00:00Z","v":4325,"vw":15.062062},{"c":15.2149,"h":15.23,"l":15.18,"n":45,"o":15.22,"t":"2026-04-06T04:00:00Z","v":1266,"vw":15.20997},{"c":15.2021,"h":15.2021,"l":15.15,"n":50,"o":15.175,"t":"2026-04-07T04:00:00Z","v":1857,"vw":15.158586},{"c":15.325,"h":15.3476,"l":15.31,"n":72,"o":15.31,"t":"2026-04-08T04:00:00Z","v":7073,"vw":15.329303},{"c":15.3567,"h":15.36,"l":15.32,"n":72,"o":15.32,"t":"2026-04-09T04:00:00Z","v":3230,"vw":15.345177},{"c":15.3607,"h":15.38,"l":15.36,"n":53,"o":15.37,"t":"2026-04-10T04:00:00Z","v":2927,"vw":15.377249},{"c":15.3896,"h":15.41,"l":15.35,"n":77,"o":15.35,"t":"2026-04-13T04:00:00Z","v":5548,"vw":15.387652},{"c":15.3904,"h":15.42,"l":15.38,"n":92,"o":15.41,"t":"2026-04-14T04:00:00Z","v":6153,"vw":15.404572},{"c":15.4054,"h":15.42,"l":15.36,"n":64,"o":15.36,"t":"2026-04-15T04:00:00Z","v":3757,"vw":15.382992},{"c":15.3955,"h":15.42,"l":15.37,"n":94,"o":15.4,"t":"2026-04-16T04:00:00Z","v":9849,"vw":15.382925},{"c":15.444,"h":15.4899,"l":15.37,"n":79,"o":15.39,"t":"2026-04-17T04:00:00Z","v":5295,"vw":15.408472},{"c":15.3204,"h":15.35,"l":15.26,"n":80,"o":15.35,"t":"2026-04-20T04:00:00Z","v":4128,"vw":15.300025},{"c":15.3,"h":15.35,"l":15.24,"n":73,"o":15.24,"t":"2026-04-21T04:00:00Z","v":9887,"vw":15.29029},{"c":15.3735,"h":15.38,"l":15.33,"n":185,"o":15.37,"t":"2026-04-22T04:00:00Z","v":11849,"vw":15.350221},{"c":15.335,"h":15.39,"l":15.33,"n":72,"o":15.33,"t":"2026-04-23T04:00:00Z","v":4454,"vw":15.368524},{"c":15.4154,"h":15.43,"l":15.39,"n":61,"o":15.39,"t":"2026-04-24T04:00:00Z","v":1763,"vw":15.421508},{"c":15.43,"h":15.436,"l":15.38,"n":74,"o":15.38,"t":"2026-04-27T04:00:00Z","v":6332,"vw":15.412647},{"c":15.3906,"h":15.42,"l":15.38,"n":55,"o":15.42,"t":"2026-04-28T04:00:00Z","v":3967,"vw":15.392311},{"c":15.4059,"h":15.4199,"l":15.38,"n":37,"o":15.41,"t":"2026-04-29T04:00:00Z","v":1932,"vw":15.39182},{"c":15.4738,"h":15.475,"l":15.42,"n":64,"o":15.42,"t":"2026-04-30T04:00:00Z","v":5232,"vw":15.433278},{"c":15.495,"h":15.51,"l":15.48,"n":79,"o":15.5,"t":"2026-05-01T04:00:00Z","v":9472,"vw":15.481643},{"c":15.495,"h":15.52,"l":15.43,"n":130,"o":15.51,"t":"2026-05-04T04:00:00Z","v":13708,"vw":15.462038},{"c":15.525,"h":15.57,"l":15.49,"n":59,"o":15.57,"t":"2026-05-05T04:00:00Z","v":2046,"vw":15.537933},{"c":15.545,"h":15.56,"l":15.52,"n":93,"o":15.535,"t":"2026-05-06T04:00:00Z","v":20526,"vw":15.528825},{"c":15.5392,"h":15.5495,"l":15.53,"n":50,"o":15.545,"t":"2026-05-07T04:00:00Z","v":1461,"vw":15.535884},{"c":15.555,"h":15.5731,"l":15.41,"n":167,"o":15.56,"t":"2026-05-08T04:00:00Z","v":8287,"vw":15.525986},{"c":15.5567,"h":15.569,"l":15.51,"n":122,"o":15.51,"t":"2026-05-11T04:00:00Z","v":19237,"vw":15.534521},{"c":15.545,"h":15.5599,"l":15.54,"n":43,"o":15.54,"t":"2026-05-12T04:00:00Z","v":4199,"vw":15.546956},{"c":15.5613,"h":15.58,"l":15.55,"n":62,"o":15.55,"t":"2026-05-13T04:00:00Z","v":2338,"vw":15.560329},{"c":15.5604,"h":15.59,"l":15.55,"n":72,"o":15.56,"t":"2026-05-14T04:00:00Z","v":4087,"vw":15.579875},{"c":15.5647,"h":15.62,"l":15.5,"n":268,"o":15.52,"t":"2026-05-15T04:00:00Z","v":46324,"vw":15.58992},{"c":15.3905,"h":15.44,"l":15.37,"n":61,"o":15.44,"t":"2026-05-18T04:00:00Z","v":6975,"vw":15.405881},{"c":15.3657,"h":15.4044,"l":15.24,"n":79,"o":15.32,"t":"2026-05-19T04:00:00Z","v":16267,"vw":15.348675},{"c":15.4344,"h":15.45,"l":15.38,"n":132,"o":15.43,"t":"2026-05-20T04:00:00Z","v":5169,"vw":15.416903},{"c":15.45,"h":15.45,"l":15.41,"n":72,"o":15.44,"t":"2026-05-21T04:00:00Z","v":1228,"vw":15.43625},{"c":15.4886,"h":15.51,"l":15.47,"n":79,"o":15.51,"t":"2026-05-22T04:00:00Z","v":4065,"vw":15.49299},{"c":15.5396,"h":15.56,"l":15.5,"n":51,"o":15.56,"t":"2026-05-26T04:00:00Z","v":2238,"vw":15.528926},{"c":15.5487,"h":15.56,"l":15.54,"n":43,"o":15.55,"t":"2026-05-27T04:00:00Z","v":11390,"vw":15.558143},{"c":15.5604,"h":15.58,"l":15.52,"n":162,"o":15.54,"t":"2026-05-28T04:00:00Z","v":51680,"vw":15.54006},{"c":15.575,"h":15.59,"l":15.55,"n":61,"o":15.55,"t":"2026-05-29T04:00:00Z","v":4686,"vw":15.578706},{"c":15.59,"h":15.6,"l":15.5701,"n":61,"o":15.5701,"t":"2026-06-01T04:00:00Z","v":6117,"vw":15.58993},{"c":15.595,"h":15.6,"l":15.58,"n":79,"o":15.6,"t":"2026-06-02T04:00:00Z","v":7293,"vw":15.593023},{"c":15.626,"h":15.635,"l":15.59,"n":62,"o":15.6,"t":"2026-06-03T04:00:00Z","v":4346,"vw":15.606257},{"c":15.6105,"h":15.67,"l":15.59,"n":123,"o":15.67,"t":"2026-06-04T04:00:00Z","v":14223,"vw":15.609444},{"c":15.4446,"h":15.59,"l":15.42,"n":65,"o":15.59,"t":"2026-06-05T04:00:00Z","v":4074,"vw":15.51565},{"c":15.52,"h":15.5399,"l":15.51,"n":48,"o":15.52,"t":"2026-06-08T04:00:00Z","v":1916,"vw":15.524615},{"c":15.4462,"h":15.54,"l":15.365,"n":65,"o":15.54,"t":"2026-06-09T04:00:00Z","v":7140,"vw":15.425884},{"c":15.3446,"h":15.46,"l":15.34,"n":75,"o":15.45,"t":"2026-06-10T04:00:00Z","v":4258,"vw":15.405487},{"c":15.5193,"h":15.5193,"l":15.35,"n":103,"o":15.42,"t":"2026-06-11T04:00:00Z","v":9416,"vw":15.43172},{"c":15.5855,"h":15.5855,"l":15.46,"n":78,"o":15.46,"t":"2026-06-12T04:00:00Z","v":7241,"vw":15.510218},{"c":15.65,"h":15.68,"l":15.62,"n":77,"o":15.62,"t":"2026-06-15T04:00:00Z","v":9187,"vw":15.656786},{"c":15.66,"h":15.672,"l":15.64,"n":64,"o":15.64,"t":"2026-06-16T04:00:00Z","v":5282,"vw":15.649463},{"c":15.665,"h":15.69,"l":15.66,"n":61,"o":15.69,"t":"2026-06-17T04:00:00Z","v":1960,"vw":15.675313},{"c":15.7299,"h":15.76,"l":15.7,"n":108,"o":15.73,"t":"2026-06-18T04:00:00Z","v":16214,"vw":15.748389},{"c":15.5778,"h":15.62,"l":15.57,"n":39,"o":15.62,"t":"2026-06-22T04:00:00Z","v":2079,"vw":15.583586},{"c":15.4456,"h":15.48,"l":15.42,"n":51,"o":15.48,"t":"2026-06-23T04:00:00Z","v":1860,"vw":15.436741},{"c":15.3976,"h":15.46,"l":15.38,"n":125,"o":15.46,"t":"2026-06-24T04:00:00Z","v":4777,"vw":15.433436},{"c":15.4306,"h":15.47,"l":15.4,"n":76,"o":15.4,"t":"2026-06-25T04:00:00Z","v":3969,"vw":15.43764},{"c":15.395,"h":15.43,"l":15.39,"n":79,"o":15.4,"t":"2026-06-26T04:00:00Z","v":2749,"vw":15.404878},{"c":15.4945,"h":15.51,"l":15.4,"n":83,"o":15.4,"t":"2026-06-29T04:00:00Z","v":11323,"vw":15.475892},{"c":15.62,"h":15.62,"l":15.5,"n":91,"o":15.5,"t":"2026-06-30T04:00:00Z","v":16934,"vw":15.55473},{"c":15.5236,"h":15.565,"l":15.51,"n":66,"o":15.51,"t":"2026-07-01T04:00:00Z","v":2506,"vw":15.521216},{"c":15.415,"h":15.52,"l":15.32,"n":106,"o":15.52,"t":"2026-07-02T04:00:00Z","v":12054,"vw":15.407864},{"c":15.5066,"h":15.52,"l":15.49,"n":80,"o":15.52,"t":"2026-07-06T04:00:00Z","v":9305,"vw":15.50848},{"c":15.3574,"h":15.36,"l":15.32,"n":69,"o":15.36,"t":"2026-07-07T04:00:00Z","v":1614,"vw":15.32349},{"c":15.4026,"h":15.4026,"l":15.31,"n":69,"o":15.34,"t":"2026-07-08T04:00:00Z","v":2736,"vw":15.345544},{"c":15.517,"h":15.54,"l":15.44,"n":66,"o":15.44,"t":"2026-07-09T04:00:00Z","v":3108,"vw":15.506505},{"c":15.56,"h":15.56,"l":15.49,"n":66,"o":15.49,"t":"2026-07-10T04:00:00Z","v":2501,"vw":15.524301},{"c":15.3679,"h":15.41,"l":15.34,"n":84,"o":15.371,"t":"2026-07-13T04:00:00Z","v":12163,"vw":15.359112},{"c":15.4796,"h":15.505,"l":15.4,"n":59,"o":15.4,"t":"2026-07-14T04:00:00Z","v":2413,"vw":15.419694},{"c":15.4148,"h":15.55,"l":15.3244,"n":83,"o":15.55,"t":"2026-07-15T04:00:00Z","v":2946,"vw":15.38702},{"c":15.1809,"h":15.36,"l":15.1809,"n":121,"o":15.36,"t":"2026-07-16T04:00:00Z","v":5317,"vw":15.274655},{"c":15.2053,"h":15.24,"l":15,"n":315,"o":15.11,"t":"2026-07-17T04:00:00Z","v":45917,"vw":15.190896},{"c":15.07,"h":15.12,"l":15.07,"n":64,"o":15.12,"t":"2026-07-20T04:00:00Z","v":1733,"vw":15.114509},{"c":15.1321,"h":15.1499,"l":15.11,"n":48,"o":15.11,"t":"2026-07-21T04:00:00Z","v":1121,"vw":15.127612},{"c":15.1147,"h":15.14,"l":15.09,"n":84,"o":15.14,"t":"2026-07-22T04:00:00Z","v":4828,"vw":15.118562},{"c":15.0504,"h":15.1,"l":15.03,"n":137,"o":15.1,"t":"2026-07-23T04:00:00Z","v":11503,"vw":15.059337},{"c":15.02,"h":15.041,"l":15.001,"n":80,"o":15.001,"t":"2026-07-24T04:00:00Z","v":1355,"vw":15.028114},{"c":15.0004,"h":15.0101,"l":14.96,"n":127,"o":15.01,"t":"2026-07-27T04:00:00Z","v":7564,"vw":15.000298},{"c":14.9557,"h":14.99,"l":14.89,"n":124,"o":14.99,"t":"2026-07-28T04:00:00Z","v":13838,"vw":14.92728},{"c":14.8544,"h":14.94,"l":14.8544,"n":94,"o":14.91,"t":"2026-07-29T04:00:00Z","v":2499,"vw":14.910794},{"c":15.015,"h":15.015,"l":14.97,"n":50,"o":14.98,"t":"2026-07-30T04:00:00Z","v":2188,"vw":14.985535},{"c":15.0834,"h":15.12,"l":14.99,"n":271,"o":15.01,"t":"2026-07-31T04:00:00Z","v":21992,"vw":15.039675},{"c":15.1404,"h":15.1404,"l":15.09,"n":60,"o":15.09,"t":"2026-08-03T04:00:00Z","v":1020,"vw":15.105673},{"c":15.235,"h":15.24,"l":15.2104,"n":60,"o":15.2104,"t":"2026-08-04T04:00:00Z","v":46603,"vw":15.220679},{"c":15.2447,"h":15.26,"l":15.21,"n":59,"o":15.21,"t":"2026-08-05T04:00:00Z","v":3442,"vw":15.231497},{"c":15.235,"h":15.235,"l":15.235,"n":48,"o":15.235,"t":"2026-08-06T04:00:00Z","v":446,"vw":15.235},{"c":15.2898,"h":15.29,"l":15.258,"n":92,"o":15.275,"t":"2026-08-07T04:00:00Z","v":11440,"vw":15.284287},{"c":15.2906,"h":15.33,"l":15.27,"n":93,"o":15.33,"t":"2026-08-10T04:00:00Z","v":3874,"vw":15.282949},{"c":15.285,"h":15.31,"l":15.26,"n":63,"o":15.31,"t":"2026-08-11T04:00:00Z","v":1264,"vw":15.293747},{"c":15.305,"h":15.305,"l":15.29,"n":47,"o":15.29,"t":"2026-08-12T04:00:00Z","v":2015,"vw":15.29},{"c":15.315,"h":15.34,"l":15.29,"n":49,"o":15.315,"t":"2026-08-13T04:00:00Z","v":1125,"vw":15.30109},{"c":15.325,"h":15.3464,"l":15.31,"n":61,"o":15.325,"t":"2026-08-14T04:00:00Z","v":1940,"vw":15.323503},{"c":15.325,"h":15.33,"l":15.3,"n":65,"o":15.3,"t":"2026-08-17T04:00:00Z","v":922,"vw":15.312654},{"c":15.324,"h":15.34,"l":15.324,"n":63,"o":15.33,"t":"2026-08-18T04:00:00Z","v":1438,"vw":15.334381},{"c":15.325,"h":15.36,"l":15.3051,"n":71,"o":15.36,"t":"2026-08-19T04:00:00Z","v":2016,"vw":15.332983},{"c":15.335,"h":15.335,"l":15.311,"n":39,"o":15.311,"t":"2026-08-20T04:00:00Z","v":381,"vw":15.311},{"c":15.2854,"h":15.34,"l":15.2,"n":152,"o":15.32,"t":"2026-08-21T04:00:00Z","v":51271,"vw":15.275856},{"c":15.09,"h":15.095,"l":15.05,"n":64,"o":15.08,"t":"2026-08-24T04:00:00Z","v":763,"vw":15.070022},{"c":15.125,"h":15.125,"l":15.125,"n":48,"o":15.125,"t":"2026-08-25T04:00:00Z","v":145,"vw":15.125},{"c":15.1296,"h":15.14,"l":15.1135,"n":118,"o":15.14,"t":"2026-08-26T04:00:00Z","v":4273,"vw":15.114639},{"c":15.1896,"h":15.2,"l":15.17,"n":77,"o":15.2,"t":"2026-08-27T04:00:00Z","v":4530,"vw":15.184401},{"c":15.19,"h":15.21,"l":15.17,"n":65,"o":15.2,"t":"2026-08-28T04:00:00Z","v":2102,"vw":15.201149},{"c":15.19,"h":15.25,"l":15.18,"n":83,"o":15.25,"t":"2026-08-31T04:00:00Z","v":21434,"vw":15.213241},{"c":15.14,"h":15.14,"l":15.14,"n":45,"o":15.14,"t":"2026-09-01T04:00:00Z","v":1104,"vw":15.14},{"c":15.155,"h":15.155,"l":15.13,"n":44,"o":15.14,"t":"2026-09-02T04:00:00Z","v":1658,"vw":15.139695},{"c":15.215,"h":15.22,"l":15.1999,"n":64,"o":15.2,"t":"2026-09-03T04:00:00Z","v":2491,"vw":15.20263},{"c":15.2414,"h":15.2414,"l":15.21,"n":61,"o":15.24,"t":"2026-09-04T04:00:00Z","v":1620,"vw":15.216563},{"c":15.235,"h":15.33,"l":15.225,"n":63,"o":15.33,"t":"2026-09-08T04:00:00Z","v":8009,"vw":15.252514},{"c":15.225,"h":15.28,"l":15.21,"n":125,"o":15.23,"t":"2026-09-09T04:00:00Z","v":8830,"vw":15.237513},{"c":15.1694,"h":15.185,"l":15.15,"n":153,"o":15.16,"t":"2026-09-10T04:00:00Z","v":14449,"vw":15.173343},{"c":15.2504,"h":15.27,"l":15.21,"n":53,"o":15.21,"t":"2026-09-11T04:00:00Z","v":4378,"vw":15.258325},{"c":15.2181,"h":15.24,"l":15.16,"n":80,"o":15.16,"t":"2026-09-14T04:00:00Z","v":3064,"vw":15.19821},{"c":15.1592,"h":15.23,"l":15.15,"n":68,"o":15.18,"t":"2026-09-15T04:00:00Z","v":5663,"vw":15.170502},{"c":15.1626,"h":15.26,"l":15.14,"n":63,"o":15.26,"t":"2026-09-16T04:00:00Z","v":7748,"vw":15.166849},{"c":15.342,"h":15.3449,"l":15.3,"n":71,"o":15.3,"t":"2026-09-17T04:00:00Z","v":8093,"vw":15.303777},{"c":15.3526,"h":15.3526,"l":15.3,"n":199,"o":15.34,"t":"2026-09-18T04:00:00Z","v":34316,"vw":15.314001},{"c":15.225,"h":15.23,"l":15.195,"n":66,"o":15.22,"t":"2026-09-21T04:00:00Z","v":4389,"vw":15.212605},{"c":15.2396,"h":15.26,"l":15.22,"n":59,"o":15.222,"t":"2026-09-22T04:00:00Z","v":3385,"vw":15.236885},{"c":15.24,"h":15.27,"l":15.23,"n":101,"o":15.27,"t":"2026-09-23T04:00:00Z","v":1223,"vw":15.244098},{"c":15.23,"h":15.23,"l":15.181,"n":61,"o":15.181,"t":"2026-09-24T04:00:00Z","v":2108,"vw":15.214775},{"c":15.26,"h":15.26,"l":15.22,"n":75,"o":15.26,"t":"2026-09-25T04:00:00Z","v":1644,"vw":15.236529},{"c":15.24,"h":15.25,"l":15.1953,"n":87,"o":15.2001,"t":"2026-09-28T04:00:00Z","v":9482,"vw":15.23206},{"c":15.23,"h":15.249,"l":15.22,"n":74,"o":15.249,"t":"2026-09-29T04:00:00Z","v":1687,"vw":15.229667},{"c":15.235,"h":15.28,"l":15.23,"n":65,"o":15.28,"t":"2026-09-30T04:00:00Z","v":3228,"vw":15.244246},{"c":15.255,"h":15.27,"l":15.23,"n":83,"o":15.24,"t":"2026-10-01T04:00:00Z","v":11768,"vw":15.242483},{"c":15.2839,"h":15.29,"l":15.26,"n":90,"o":15.26,"t":"2026-10-02T04:00:00Z","v":9157,"vw":15.264582},{"c":15.285,"h":15.3,"l":15.285,"n":46,"o":15.3,"t":"2026-10-05T04:00:00Z","v":785,"vw":15.296687},{"c":15.3003,"h":15.305,"l":15.26,"n":86,"o":15.26,"t":"2026-10-06T04:00:00Z","v":6276,"vw":15.292256},{"c":15.31,"h":15.31,"l":15.27,"n":58,"o":15.28,"t":"2026-10-07T04:00:00Z","v":3946,"vw":15.286216},{"c":15.2952,"h":15.319,"l":15.2952,"n":72,"o":15.31,"t":"2026-10-08T04:00:00Z","v":1765,"vw":15.30789},{"c":15.315,"h":15.315,"l":15.315,"n":33,"o":15.315,"t":"2026-10-09T04:00:00Z","v":157,"vw":15.315},{"c":15.32,"h":15.32,"l":15.3,"n":35,"o":15.3,"t":"2026-10-12T04:00:00Z","v":374,"vw":15.3},{"c":15.31,"h":15.339,"l":15.31,"n":45,"o":15.339,"t":"2026-10-13T04:00:00Z","v":866,"vw":15.332667},{"c":15.295,"h":15.32,"l":15.28,"n":50,"o":15.28,"t":"2026-10-14T04:00:00Z","v":1432,"vw":15.302022},{"c":15.315,"h":15.32,"l":15.24,"n":66,"o":15.241,"t":"2026-10-15T04:00:00Z","v":2885,"vw":15.253664},{"c":15.21,"h":15.27,"l":15.05,"n":446,"o":15.259,"t":"2026-10-16T04:00:00Z","v":72862,"vw":15.103493},{"c":15,"h":15.03,"l":14.97,"n":72,"o":15.03,"t":"2026-10-19T04:00:00Z","v":3992,"vw":14.999176},{"c":14.9746,"h":15,"l":14.95,"n":50,"o":15,"t":"2026-10-20T04:00:00Z","v":2092,"vw":14.954539},{"c":15.0103,"h":15.0397,"l":14.982,"n":120,"o":15.03,"t":"2026-10-21T04:00:00Z","v":3478,"vw":15.02713},{"c":14.895,"h":14.96,"l":14.88,"n":59,"o":14.96,"t":"2026-10-22T04:00:00Z","v":2158,"vw":14.916963}],"volatilityBars":[{"c":15.22,"h":15.22,"l":15.22,"n":6,"o":15.22,"t":"2026-09-21T13:30:00Z","v":1025,"vw":15.22},{"c":15.195,"h":15.195,"l":15.195,"n":1,"o":15.195,"t":"2026-09-21T14:00:00Z","v":198,"vw":15.195},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-09-21T16:15:00Z","v":2201,"vw":15.21},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-21T19:45:00Z","v":100,"vw":15.23},{"c":15.222,"h":15.222,"l":15.222,"n":1,"o":15.222,"t":"2026-09-22T13:30:00Z","v":400,"vw":15.222},{"c":15.25,"h":15.26,"l":15.24,"n":6,"o":15.24,"t":"2026-09-22T14:15:00Z","v":1001,"vw":15.247},{"c":15.23,"h":15.23,"l":15.22,"n":2,"o":15.22,"t":"2026-09-22T15:00:00Z","v":200,"vw":15.225},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-09-22T16:45:00Z","v":321,"vw":15.22},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-09-22T19:45:00Z","v":1168,"vw":15.24},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-09-23T13:30:00Z","v":174,"vw":15.27},{"c":15.2319,"h":15.2319,"l":15.2319,"n":3,"o":15.2319,"t":"2026-09-23T13:45:00Z","v":194,"vw":15.2319},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-09-23T14:45:00Z","v":185,"vw":15.24},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-23T18:00:00Z","v":100,"vw":15.23},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-09-23T20:00:00Z","v":103,"vw":15.24},{"c":15.181,"h":15.181,"l":15.181,"n":3,"o":15.181,"t":"2026-09-24T13:30:00Z","v":403,"vw":15.181},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-09-24T14:00:00Z","v":626,"vw":15.23},{"c":15.22,"h":15.22,"l":15.22,"n":3,"o":15.22,"t":"2026-09-24T14:15:00Z","v":501,"vw":15.22},{"c":15.215,"h":15.215,"l":15.215,"n":3,"o":15.215,"t":"2026-09-24T17:30:00Z","v":242,"vw":15.215},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-09-24T20:00:00Z","v":103,"vw":15.23},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-09-25T13:30:00Z","v":131,"vw":15.26},{"c":15.22,"h":15.225,"l":15.22,"n":10,"o":15.225,"t":"2026-09-25T15:00:00Z","v":606,"vw":15.222028},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-09-25T15:15:00Z","v":115,"vw":15.24},{"c":15.2404,"h":15.2404,"l":15.2404,"n":2,"o":15.2404,"t":"2026-09-25T15:30:00Z","v":263,"vw":15.2404},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-09-25T20:00:00Z","v":107,"vw":15.26},{"c":15.25,"h":15.25,"l":15.2001,"n":7,"o":15.2001,"t":"2026-09-28T13:45:00Z","v":2095,"vw":15.244747},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-28T14:00:00Z","v":750,"vw":15.25},{"c":15.1953,"h":15.1953,"l":15.1953,"n":3,"o":15.1953,"t":"2026-09-28T15:15:00Z","v":199,"vw":15.1953},{"c":15.215,"h":15.215,"l":15.215,"n":1,"o":15.215,"t":"2026-09-28T16:00:00Z","v":499,"vw":15.215},{"c":15.2399,"h":15.24,"l":15.23,"n":4,"o":15.23,"t":"2026-09-28T16:30:00Z","v":785,"vw":15.235415},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-28T17:45:00Z","v":200,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-28T18:45:00Z","v":3337,"vw":15.23},{"c":15.21,"h":15.21,"l":15.21,"n":11,"o":15.21,"t":"2026-09-28T19:30:00Z","v":910,"vw":15.21},{"c":15.22,"h":15.22,"l":15.22,"n":10,"o":15.22,"t":"2026-09-28T19:45:00Z","v":341,"vw":15.22},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-09-28T20:00:00Z","v":109,"vw":15.24},{"c":15.249,"h":15.249,"l":15.249,"n":2,"o":15.249,"t":"2026-09-29T17:15:00Z","v":327,"vw":15.249},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-09-29T18:30:00Z","v":110,"vw":15.22},{"c":15.22,"h":15.22,"l":15.22,"n":6,"o":15.22,"t":"2026-09-29T19:45:00Z","v":504,"vw":15.22},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-30T12:45:00Z","v":200,"vw":15.2},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-09-30T13:30:00Z","v":540,"vw":15.28},{"c":15.245,"h":15.245,"l":15.245,"n":1,"o":15.245,"t":"2026-09-30T14:30:00Z","v":100,"vw":15.245},{"c":15.26,"h":15.26,"l":15.26,"n":7,"o":15.26,"t":"2026-09-30T16:45:00Z","v":370,"vw":15.26},{"c":15.23,"h":15.23,"l":15.23,"n":12,"o":15.23,"t":"2026-09-30T18:45:00Z","v":1615,"vw":15.23},{"c":15.2594,"h":15.27,"l":15.24,"n":10,"o":15.24,"t":"2026-10-01T13:30:00Z","v":8389,"vw":15.245629},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-01T15:45:00Z","v":200,"vw":15.23},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-01T16:45:00Z","v":100,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-01T17:15:00Z","v":262,"vw":15.25},{"c":15.23,"h":15.23,"l":15.23,"n":5,"o":15.23,"t":"2026-10-01T18:00:00Z","v":398,"vw":15.23},{"c":15.2301,"h":15.231,"l":15.23,"n":6,"o":15.23,"t":"2026-10-01T19:00:00Z","v":1700,"vw":15.230065},{"c":15.24,"h":15.24,"l":15.24,"n":5,"o":15.24,"t":"2026-10-01T19:45:00Z","v":254,"vw":15.24},{"c":15.26,"h":15.26,"l":15.26,"n":18,"o":15.26,"t":"2026-10-02T13:45:00Z","v":6016,"vw":15.26},{"c":15.28,"h":15.28,"l":15.26,"n":5,"o":15.26,"t":"2026-10-02T14:15:00Z","v":784,"vw":15.275859},{"c":15.285,"h":15.29,"l":15.285,"n":7,"o":15.29,"t":"2026-10-02T14:30:00Z","v":275,"vw":15.287049},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-02T14:45:00Z","v":111,"vw":15.29},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-02T15:00:00Z","v":169,"vw":15.28},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-02T16:30:00Z","v":164,"vw":15.28},{"c":15.28,"h":15.28,"l":15.26,"n":10,"o":15.26,"t":"2026-10-02T18:45:00Z","v":1284,"vw":15.266381},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-02T19:15:00Z","v":200,"vw":15.28},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-05T11:00:00Z","v":100,"vw":15.32},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-05T16:30:00Z","v":325,"vw":15.3},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-05T19:00:00Z","v":163,"vw":15.29},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-06T12:45:00Z","v":600,"vw":15.25},{"c":15.3,"h":15.3,"l":15.26,"n":11,"o":15.26,"t":"2026-10-06T13:30:00Z","v":1571,"vw":15.282432},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-06T13:45:00Z","v":325,"vw":15.3},{"c":15.305,"h":15.305,"l":15.305,"n":1,"o":15.305,"t":"2026-10-06T15:15:00Z","v":100,"vw":15.305},{"c":15.2978,"h":15.3,"l":15.29,"n":14,"o":15.3,"t":"2026-10-06T16:00:00Z","v":2650,"vw":15.294088},{"c":15.305,"h":15.305,"l":15.305,"n":2,"o":15.305,"t":"2026-10-06T18:15:00Z","v":164,"vw":15.305},{"c":15.305,"h":15.305,"l":15.305,"n":2,"o":15.305,"t":"2026-10-06T18:30:00Z","v":327,"vw":15.305},{"c":15.28,"h":15.28,"l":15.27,"n":9,"o":15.28,"t":"2026-10-07T14:15:00Z","v":1368,"vw":15.278421},{"c":15.29,"h":15.29,"l":15.29,"n":4,"o":15.29,"t":"2026-10-07T14:30:00Z","v":1914,"vw":15.29},{"c":15.305,"h":15.305,"l":15.305,"n":2,"o":15.305,"t":"2026-10-07T16:15:00Z","v":164,"vw":15.305},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-08T15:30:00Z","v":400,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-08T18:30:00Z","v":335,"vw":15.3},{"c":15.319,"h":15.319,"l":15.31,"n":10,"o":15.31,"t":"2026-10-08T19:45:00Z","v":652,"vw":15.312333},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-12T18:45:00Z","v":100,"vw":15.3},{"c":15.33,"h":15.339,"l":15.33,"n":4,"o":15.339,"t":"2026-10-13T14:45:00Z","v":328,"vw":15.3345},{"c":15.329,"h":15.329,"l":15.329,"n":2,"o":15.329,"t":"2026-10-13T15:30:00Z","v":164,"vw":15.329},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-14T18:30:00Z","v":400,"vw":15.28},{"c":15.32,"h":15.32,"l":15.32,"n":4,"o":15.32,"t":"2026-10-14T19:45:00Z","v":493,"vw":15.32},{"c":15.24,"h":15.241,"l":15.24,"n":4,"o":15.241,"t":"2026-10-15T14:00:00Z","v":1270,"vw":15.240583},{"c":15.2501,"h":15.2501,"l":15.25,"n":4,"o":15.25,"t":"2026-10-15T14:30:00Z","v":264,"vw":15.25005},{"c":15.26,"h":15.275,"l":15.26,"n":8,"o":15.275,"t":"2026-10-15T14:45:00Z","v":656,"vw":15.262315},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-15T19:45:00Z","v":165,"vw":15.32},{"c":15.26,"h":15.26,"l":15.259,"n":31,"o":15.259,"t":"2026-10-16T13:45:00Z","v":3106,"vw":15.259726},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-16T14:00:00Z","v":102,"vw":15.25},{"c":15.255,"h":15.255,"l":15.255,"n":3,"o":15.255,"t":"2026-10-16T14:30:00Z","v":2973,"vw":15.255},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-16T14:45:00Z","v":379,"vw":15.27},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-16T15:00:00Z","v":135,"vw":15.23},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-16T15:45:00Z","v":100,"vw":15.18},{"c":15.12,"h":15.12,"l":15.12,"n":19,"o":15.12,"t":"2026-10-16T17:00:00Z","v":5975,"vw":15.12},{"c":15.1,"h":15.11,"l":15.1,"n":26,"o":15.11,"t":"2026-10-16T17:15:00Z","v":5200,"vw":15.109615},{"c":15.11,"h":15.11,"l":15.11,"n":46,"o":15.11,"t":"2026-10-16T17:45:00Z","v":7900,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-16T18:00:00Z","v":200,"vw":15.1},{"c":15.09,"h":15.1,"l":15.09,"n":51,"o":15.1,"t":"2026-10-16T18:15:00Z","v":9100,"vw":15.098242},{"c":15.11,"h":15.11,"l":15.09,"n":34,"o":15.09,"t":"2026-10-16T18:30:00Z","v":6156,"vw":15.090507},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-16T18:45:00Z","v":1500,"vw":15.06},{"c":15.05,"h":15.08,"l":15.05,"n":158,"o":15.08,"t":"2026-10-16T19:00:00Z","v":28289,"vw":15.069578},{"c":15.05,"h":15.07,"l":15.05,"n":4,"o":15.07,"t":"2026-10-16T19:30:00Z","v":1100,"vw":15.059091},{"c":15.01,"h":15.03,"l":15.01,"n":12,"o":15.03,"t":"2026-10-19T13:30:00Z","v":1117,"vw":15.012178},{"c":14.97,"h":14.99,"l":14.97,"n":8,"o":14.985,"t":"2026-10-19T13:45:00Z","v":632,"vw":14.982594},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-19T14:00:00Z","v":400,"vw":14.97},{"c":15.01,"h":15.01,"l":15.01,"n":4,"o":15.01,"t":"2026-10-19T14:30:00Z","v":1000,"vw":15.01},{"c":14.99,"h":14.99,"l":14.98,"n":4,"o":14.99,"t":"2026-10-19T14:45:00Z","v":401,"vw":14.9875},{"c":15,"h":15.01,"l":15,"n":3,"o":15.01,"t":"2026-10-19T15:45:00Z","v":290,"vw":15.005},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T14:30:00Z","v":100,"vw":15},{"c":14.95,"h":14.97,"l":14.95,"n":12,"o":14.97,"t":"2026-10-20T19:45:00Z","v":1618,"vw":14.951543},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T13:30:00Z","v":121,"vw":15.03},{"c":14.982,"h":14.982,"l":14.982,"n":1,"o":14.982,"t":"2026-10-21T13:45:00Z","v":110,"vw":14.982},{"c":15.0397,"h":15.0397,"l":15.0397,"n":1,"o":15.0397,"t":"2026-10-21T17:00:00Z","v":998,"vw":15.0397},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-21T19:15:00Z","v":525,"vw":15.02},{"c":15.02,"h":15.02,"l":15.02,"n":8,"o":15.02,"t":"2026-10-21T19:30:00Z","v":788,"vw":15.02},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-22T14:00:00Z","v":636,"vw":14.96},{"c":14.9482,"h":14.9482,"l":14.9482,"n":2,"o":14.9482,"t":"2026-10-22T14:45:00Z","v":128,"vw":14.9482},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-22T18:15:00Z","v":826,"vw":14.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":22.87106383692015,"iv":1.2464727043972632,"gamma":0.04466498282617107,"theta":-0.02129949951663582,"vega":0.009771686053101853,"rho":0.001467413092131087,"breakevenPct":55.89838091252199},{"delta":0.2,"premium":0.35,"strike":18.74721274311268,"iv":0.8353066789193948,"gamma":0.08042977262390166,"theta":-0.017240407475033956,"vega":0.011726907302903834,"rho":0.0020365811462357275,"breakevenPct":28.212237281723283},{"delta":0.25,"premium":0.35,"strike":17.032074503710223,"iv":0.6090344009540553,"gamma":0.12469053729210215,"theta":-0.014439389877359725,"vega":0.013316356894400036,"rho":0.002600532614704181,"breakevenPct":16.697378339779963},{"delta":0.3,"premium":0.3600269771099639,"strike":16.598920915601443,"iv":0.5342677647078703,"gamma":0.1756421501093809,"theta":-0.013143207783708224,"vega":0.01402562055575411,"rho":0.0031521126713494442,"breakevenPct":13.856649162211538},{"delta":0.35,"premium":0.37027999176060555,"strike":16.188800329575777,"iv":0.4623756577502959,"gamma":0.22670883400348202,"theta":-0.011876908964669029,"vega":0.014716557611696754,"rho":0.003703435861732894,"breakevenPct":11.172073322164389},{"delta":0.4,"premium":0.38053300641124715,"strike":15.778679743550114,"iv":0.3904835507927215,"gamma":0.27777551789758315,"theta":-0.010610610145629834,"vega":0.0154074946676394,"rho":0.0042547590521163445,"breakevenPct":8.487497482117236},{"delta":0.45,"premium":0.39078602106188876,"strike":15.36855915752445,"iv":0.31859144383514715,"gamma":0.32884220179168433,"theta":-0.009344311326590641,"vega":0.01609843172358204,"rho":0.004806082242499796,"breakevenPct":5.8029216420700855},{"delta":0.5,"premium":0.40716612939560043,"strike":14.98753716626852,"iv":0.25309519188598173,"gamma":0.3728851521747397,"theta":-0.00814893060545986,"vega":0.016601957754022324,"rho":0.005357111221596078,"breakevenPct":3.3548391786782292},{"delta":0.55,"premium":0.47788018551071876,"strike":14.864556199111794,"iv":0.24431621406705498,"gamma":0.3546429165365405,"theta":-0.007582438624705207,"vega":0.015443557037456652,"rho":0.0059055311887299955,"breakevenPct":3.0039367883350985},{"delta":0.6,"premium":0.5485942416258369,"strike":14.741575231955066,"iv":0.23553723624812822,"gamma":0.3364006808983413,"theta":-0.007015946643950555,"vega":0.014285156320890984,"rho":0.0064539511558639115,"breakevenPct":2.653034397991969},{"delta":0.65,"premium":0.6193082977409552,"strike":14.61859426479834,"iv":0.2267582584292015,"gamma":0.3181584452601421,"theta":-0.006449454663195902,"vega":0.013126755604325316,"rho":0.007002371122997829,"breakevenPct":2.3021320076488383},{"delta":0.7,"premium":0.6900223538560735,"strike":14.495613297641611,"iv":0.21797928061027477,"gamma":0.2999162096219429,"theta":-0.00588296268244125,"vega":0.011968354887759648,"rho":0.007550791090131745,"breakevenPct":1.9512296173057087},{"delta":0.75,"premium":0.7607364099711917,"strike":14.372632330484883,"iv":0.20920030279134802,"gamma":0.2816739739837436,"theta":-0.005316470701686597,"vega":0.010809954171193977,"rho":0.008099211057265663,"breakevenPct":1.6003272269625783},{"delta":0.8,"premium":0.83145046608631,"strike":14.249651363328157,"iv":0.20042132497242127,"gamma":0.2634317383455444,"theta":-0.004749978720931944,"vega":0.009651553454628307,"rho":0.008647631024399579,"breakevenPct":1.2494248366194478},{"delta":0.85,"premium":0.9021645222014282,"strike":14.126670396171429,"iv":0.19164234715349454,"gamma":0.24518950270734519,"theta":-0.004183486740177292,"vega":0.008493152738062639,"rho":0.009196050991533495,"breakevenPct":0.8985224462763179},{"delta":0.9,"premium":0.9728785783165464,"strike":14.003689429014702,"iv":0.18286336933456782,"gamma":0.22694726706914595,"theta":-0.0036169947594226386,"vega":0.007334752021496969,"rho":0.009744470958667413,"breakevenPct":0.5476200559331876}],"put":[{"delta":0.1,"premium":0.35,"strike":9.56372015758379,"iv":1.4769504367137083,"gamma":0.02868826896762025,"theta":-0.018444436018935986,"vega":0.0073470947599014475,"rho":-0.0014778575063714593,"breakevenPct":38.14219430960867},{"delta":0.15,"premium":0.35,"strike":11.713380694621693,"iv":0.957070057832258,"gamma":0.05899483750296957,"theta":-0.015730015297976543,"vega":0.0097560961517912,"rho":-0.002088323520455958,"breakevenPct":23.71009939831021},{"delta":0.2,"premium":0.35,"strike":12.947690766520214,"iv":0.6830656686947358,"gamma":0.09829411381233033,"theta":-0.013415754210354305,"vega":0.01172646697453487,"rho":-0.002704584531544264,"breakevenPct":15.42335839865582},{"delta":0.25,"premium":0.35,"strike":13.610325984761927,"iv":0.5359436370584445,"gamma":0.1481966363086333,"theta":-0.011546448102161284,"vega":0.013221558489530648,"rho":-0.003327610666173122,"breakevenPct":10.974649313447955},{"delta":0.3,"premium":0.35869532840660373,"strike":14.086953284066038,"iv":0.43228960917942216,"gamma":0.19603086940837683,"theta":-0.010064112100765413,"vega":0.014345952109985963,"rho":-0.003956083059793607,"breakevenPct":7.833112080164923},{"delta":0.35,"premium":0.38094330504926,"strike":14.3094330504926,"iv":0.38860213508477626,"gamma":0.23993065856046097,"theta":-0.009155447500744016,"vega":0.014924254638317865,"rho":-0.004592591004715293,"breakevenPct":6.488823461273306},{"delta":0.4,"premium":0.4031912816919163,"strike":14.531912816919164,"iv":0.3449146609901303,"gamma":0.2838304477125452,"theta":-0.008246782900722616,"vega":0.015502557166649769,"rho":-0.00522909894963698,"breakevenPct":5.1445348423816855},{"delta":0.45,"premium":0.42543925833457263,"strike":14.754392583345727,"iv":0.3012271868954844,"gamma":0.3277302368646294,"theta":-0.0073381183007012185,"vega":0.016080859694981672,"rho":-0.0058656068945586665,"breakevenPct":3.800246223490067},{"delta":0.5,"premium":0.4476872349772289,"strike":14.97687234977229,"iv":0.2575397128008385,"gamma":0.3716300260167135,"theta":-0.0064294537006798205,"vega":0.016659162223313574,"rho":-0.006502114839480353,"breakevenPct":2.4559576045984484}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":22.87106383692015,"iv":1.2464727043972632,"gamma":0.04466498282617107,"theta":-0.02129949951663582,"vega":0.009771686053101853,"rho":0.001467413092131087,"breakevenPct":55.89838091252199},{"delta":0.2,"premium":0.35,"strike":18.74721274311268,"iv":0.8353066789193948,"gamma":0.08042977262390166,"theta":-0.017240407475033956,"vega":0.011726907302903834,"rho":0.0020365811462357275,"breakevenPct":28.212237281723283},{"delta":0.25,"premium":0.35,"strike":17.032074503710223,"iv":0.6090344009540553,"gamma":0.12469053729210215,"theta":-0.014439389877359725,"vega":0.013316356894400036,"rho":0.002600532614704181,"breakevenPct":16.697378339779963},{"delta":0.3,"premium":0.3600269771099639,"strike":16.598920915601443,"iv":0.5342677647078703,"gamma":0.1756421501093809,"theta":-0.013143207783708224,"vega":0.01402562055575411,"rho":0.0031521126713494442,"breakevenPct":13.856649162211538},{"delta":0.35,"premium":0.37027999176060555,"strike":16.188800329575777,"iv":0.4623756577502959,"gamma":0.22670883400348202,"theta":-0.011876908964669029,"vega":0.014716557611696754,"rho":0.003703435861732894,"breakevenPct":11.172073322164389},{"delta":0.4,"premium":0.38053300641124715,"strike":15.778679743550114,"iv":0.3904835507927215,"gamma":0.27777551789758315,"theta":-0.010610610145629834,"vega":0.0154074946676394,"rho":0.0042547590521163445,"breakevenPct":8.487497482117236},{"delta":0.45,"premium":0.39078602106188876,"strike":15.36855915752445,"iv":0.31859144383514715,"gamma":0.32884220179168433,"theta":-0.009344311326590641,"vega":0.01609843172358204,"rho":0.004806082242499796,"breakevenPct":5.8029216420700855},{"delta":0.5,"premium":0.40716612939560043,"strike":14.98753716626852,"iv":0.25309519188598173,"gamma":0.3728851521747397,"theta":-0.00814893060545986,"vega":0.016601957754022324,"rho":0.005357111221596078,"breakevenPct":3.3548391786782292},{"delta":0.55,"premium":0.47788018551071876,"strike":14.864556199111794,"iv":0.24431621406705498,"gamma":0.3546429165365405,"theta":-0.007582438624705207,"vega":0.015443557037456652,"rho":0.0059055311887299955,"breakevenPct":3.0039367883350985},{"delta":0.6,"premium":0.5485942416258369,"strike":14.741575231955066,"iv":0.23553723624812822,"gamma":0.3364006808983413,"theta":-0.007015946643950555,"vega":0.014285156320890984,"rho":0.0064539511558639115,"breakevenPct":2.653034397991969},{"delta":0.65,"premium":0.6193082977409552,"strike":14.61859426479834,"iv":0.2267582584292015,"gamma":0.3181584452601421,"theta":-0.006449454663195902,"vega":0.013126755604325316,"rho":0.007002371122997829,"breakevenPct":2.3021320076488383},{"delta":0.7,"premium":0.6900223538560735,"strike":14.495613297641611,"iv":0.21797928061027477,"gamma":0.2999162096219429,"theta":-0.00588296268244125,"vega":0.011968354887759648,"rho":0.007550791090131745,"breakevenPct":1.9512296173057087},{"delta":0.75,"premium":0.7607364099711917,"strike":14.372632330484883,"iv":0.20920030279134802,"gamma":0.2816739739837436,"theta":-0.005316470701686597,"vega":0.010809954171193977,"rho":0.008099211057265663,"breakevenPct":1.6003272269625783},{"delta":0.8,"premium":0.83145046608631,"strike":14.249651363328157,"iv":0.20042132497242127,"gamma":0.2634317383455444,"theta":-0.004749978720931944,"vega":0.009651553454628307,"rho":0.008647631024399579,"breakevenPct":1.2494248366194478},{"delta":0.85,"premium":0.9021645222014282,"strike":14.126670396171429,"iv":0.19164234715349454,"gamma":0.24518950270734519,"theta":-0.004183486740177292,"vega":0.008493152738062639,"rho":0.009196050991533495,"breakevenPct":0.8985224462763179},{"delta":0.9,"premium":0.9728785783165464,"strike":14.003689429014702,"iv":0.18286336933456782,"gamma":0.22694726706914595,"theta":-0.0036169947594226386,"vega":0.007334752021496969,"rho":0.009744470958667413,"breakevenPct":0.5476200559331876}],"put":[{"delta":0.1,"premium":0.35,"strike":9.56372015758379,"iv":1.4769504367137083,"gamma":0.02868826896762025,"theta":-0.018444436018935986,"vega":0.0073470947599014475,"rho":-0.0014778575063714593,"breakevenPct":38.14219430960867},{"delta":0.15,"premium":0.35,"strike":11.713380694621693,"iv":0.957070057832258,"gamma":0.05899483750296957,"theta":-0.015730015297976543,"vega":0.0097560961517912,"rho":-0.002088323520455958,"breakevenPct":23.71009939831021},{"delta":0.2,"premium":0.35,"strike":12.947690766520214,"iv":0.6830656686947358,"gamma":0.09829411381233033,"theta":-0.013415754210354305,"vega":0.01172646697453487,"rho":-0.002704584531544264,"breakevenPct":15.42335839865582},{"delta":0.25,"premium":0.35,"strike":13.610325984761927,"iv":0.5359436370584445,"gamma":0.1481966363086333,"theta":-0.011546448102161284,"vega":0.013221558489530648,"rho":-0.003327610666173122,"breakevenPct":10.974649313447955},{"delta":0.3,"premium":0.35869532840660373,"strike":14.086953284066038,"iv":0.43228960917942216,"gamma":0.19603086940837683,"theta":-0.010064112100765413,"vega":0.014345952109985963,"rho":-0.003956083059793607,"breakevenPct":7.833112080164923},{"delta":0.35,"premium":0.38094330504926,"strike":14.3094330504926,"iv":0.38860213508477626,"gamma":0.23993065856046097,"theta":-0.009155447500744016,"vega":0.014924254638317865,"rho":-0.004592591004715293,"breakevenPct":6.488823461273306},{"delta":0.4,"premium":0.4031912816919163,"strike":14.531912816919164,"iv":0.3449146609901303,"gamma":0.2838304477125452,"theta":-0.008246782900722616,"vega":0.015502557166649769,"rho":-0.00522909894963698,"breakevenPct":5.1445348423816855},{"delta":0.45,"premium":0.42543925833457263,"strike":14.754392583345727,"iv":0.3012271868954844,"gamma":0.3277302368646294,"theta":-0.0073381183007012185,"vega":0.016080859694981672,"rho":-0.0058656068945586665,"breakevenPct":3.800246223490067},{"delta":0.5,"premium":0.4476872349772289,"strike":14.97687234977229,"iv":0.2575397128008385,"gamma":0.3716300260167135,"theta":-0.0064294537006798205,"vega":0.016659162223313574,"rho":-0.006502114839480353,"breakevenPct":2.4559576045984484}]}},"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"}}