{"symbol":"KEMQ","url":"https://intraalpha.com/companies/KEMQ","capturedAt":"2026-10-22T10:33:16.496Z","state":"ready","quote":{"symbol":"KEMQ","last_price":23.5736,"prev_close":23.8568,"regular_close":23.5736,"change":-0.2832,"change_pct":-1.1871,"regular_change":-0.2832,"regular_change_pct":-1.1871,"extended_change":0,"extended_change_pct":0,"bid":9.49,"ask":37.48,"bid_size":100,"ask_size":100,"volume":4146,"vwap":23.5581,"open":23.619,"high":23.619,"low":23.555,"close":23.5736,"trade_count":16,"last_trade_at":"2026-10-22T00:00:00.107372134Z","last_quote_at":"2026-10-22T08:09:51.3230652Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:33:10.464665163-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23800000,"net_expense_ratio":0.0049,"portfolio_turnover":0.72,"dividend_yield":0.0518,"inception_date":"2017-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:33:15.196408+00:00"},"optionObservedAt":"2026-10-21T19:59:18.558Z","bars":[{"c":24.1699,"h":24.1699,"l":24.1699,"n":1,"o":24.1699,"t":"2026-10-15T15:40:00Z","v":825,"vw":24.1699},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-15T18:35:00Z","v":125,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-15T19:00:00Z","v":109,"vw":24.19},{"c":24.19,"h":24.19,"l":24.19,"n":5,"o":24.19,"t":"2026-10-15T19:05:00Z","v":338,"vw":24.19},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-15T19:10:00Z","v":100,"vw":24.21},{"c":24.21,"h":24.21,"l":24.21,"n":4,"o":24.21,"t":"2026-10-15T19:15:00Z","v":400,"vw":24.21},{"c":24.205,"h":24.205,"l":24.205,"n":1,"o":24.205,"t":"2026-10-15T19:20:00Z","v":100,"vw":24.205},{"c":24.205,"h":24.205,"l":24.205,"n":1,"o":24.205,"t":"2026-10-15T19:25:00Z","v":100,"vw":24.205},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-16T16:40:00Z","v":100,"vw":23.99},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-16T17:40:00Z","v":110,"vw":23.92},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-10-19T14:55:00Z","v":120,"vw":23.875},{"c":23.78,"h":23.78,"l":23.78,"n":15,"o":23.78,"t":"2026-10-19T17:15:00Z","v":240,"vw":23.78},{"c":23.83,"h":23.8301,"l":23.83,"n":5,"o":23.8301,"t":"2026-10-20T16:30:00Z","v":393,"vw":23.83005},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-10-20T17:25:00Z","v":945,"vw":23.85},{"c":23.619,"h":23.619,"l":23.619,"n":1,"o":23.619,"t":"2026-10-21T17:40:00Z","v":200,"vw":23.619},{"c":23.555,"h":23.555,"l":23.555,"n":1,"o":23.555,"t":"2026-10-21T19:25:00Z","v":3929,"vw":23.555}],"history":[{"c":18.2554,"h":18.2554,"l":18.18,"n":16,"o":18.18,"t":"2024-10-21T04:00:00Z","v":543,"vw":18.18},{"c":18.3147,"h":18.3147,"l":18.261,"n":15,"o":18.27,"t":"2024-10-22T04:00:00Z","v":1820,"vw":18.264757},{"c":18.1189,"h":18.14,"l":18.1002,"n":10,"o":18.14,"t":"2024-10-23T04:00:00Z","v":680,"vw":18.128629},{"c":18.0146,"h":18.0146,"l":17.94,"n":25,"o":17.95,"t":"2024-10-24T04:00:00Z","v":5717,"vw":17.949184},{"c":18.0833,"h":18.0833,"l":18.0833,"n":2,"o":18.0833,"t":"2024-10-25T04:00:00Z","v":54,"vw":18.0833},{"c":18.3904,"h":18.3904,"l":18.3904,"n":7,"o":18.3904,"t":"2024-10-28T04:00:00Z","v":93,"vw":18.3904},{"c":18.2781,"h":18.2911,"l":18.2781,"n":13,"o":18.2911,"t":"2024-10-29T04:00:00Z","v":613,"vw":18.2911},{"c":18.1229,"h":18.16,"l":18.1229,"n":9,"o":18.16,"t":"2024-10-30T04:00:00Z","v":292,"vw":18.16},{"c":17.962,"h":17.962,"l":17.9232,"n":11,"o":17.9232,"t":"2024-10-31T04:00:00Z","v":1191,"vw":17.926439},{"c":17.9389,"h":17.9389,"l":17.9389,"n":8,"o":17.9389,"t":"2024-11-01T04:00:00Z","v":71,"vw":17.9389},{"c":18.0665,"h":18.1,"l":18.0665,"n":4,"o":18.1,"t":"2024-11-04T05:00:00Z","v":177,"vw":18.1},{"c":18.4429,"h":18.57,"l":18.401,"n":17,"o":18.57,"t":"2024-11-05T05:00:00Z","v":988,"vw":18.464187},{"c":18.205,"h":18.205,"l":18.12,"n":19,"o":18.12,"t":"2024-11-06T05:00:00Z","v":3171,"vw":18.126684},{"c":18.8977,"h":18.8977,"l":18.54,"n":47,"o":18.54,"t":"2024-11-07T05:00:00Z","v":6522,"vw":18.639408},{"c":17.9083,"h":18.19,"l":17.85,"n":14,"o":18.19,"t":"2024-11-08T05:00:00Z","v":1541,"vw":17.927038},{"c":17.9379,"h":17.94,"l":17.921,"n":6,"o":17.921,"t":"2024-11-11T05:00:00Z","v":363,"vw":17.930317},{"c":17.4661,"h":17.4661,"l":17.4661,"n":11,"o":17.4661,"t":"2024-11-12T05:00:00Z","v":244,"vw":17.4661},{"c":17.37,"h":17.59,"l":17.37,"n":8,"o":17.59,"t":"2024-11-13T05:00:00Z","v":526,"vw":17.54424},{"c":17.2004,"h":17.25,"l":17.19,"n":18,"o":17.25,"t":"2024-11-14T05:00:00Z","v":1336,"vw":17.210202},{"c":17.2401,"h":17.2401,"l":17.13,"n":20,"o":17.22,"t":"2024-11-15T05:00:00Z","v":2538,"vw":17.186571},{"c":17.4452,"h":17.453,"l":17.44,"n":17,"o":17.453,"t":"2024-11-18T05:00:00Z","v":2999,"vw":17.444502},{"c":17.385,"h":17.385,"l":17.385,"n":7,"o":17.385,"t":"2024-11-19T05:00:00Z","v":32,"vw":17.385},{"c":17.4496,"h":17.4496,"l":17.39,"n":14,"o":17.39,"t":"2024-11-20T05:00:00Z","v":506,"vw":17.404599},{"c":17.3491,"h":17.36,"l":17.25,"n":15,"o":17.31,"t":"2024-11-21T05:00:00Z","v":1886,"vw":17.311523},{"c":17.126,"h":17.126,"l":17.126,"n":9,"o":17.126,"t":"2024-11-22T05:00:00Z","v":354,"vw":17.126},{"c":17.2186,"h":17.2186,"l":17.0912,"n":13,"o":17.17,"t":"2024-11-25T05:00:00Z","v":901,"vw":17.114065},{"c":17.1495,"h":17.23,"l":17.1,"n":35,"o":17.23,"t":"2024-11-26T05:00:00Z","v":6504,"vw":17.127315},{"c":17.465,"h":17.465,"l":17.465,"n":3,"o":17.465,"t":"2024-11-27T05:00:00Z","v":103,"vw":17.465},{"c":17.515,"h":17.515,"l":17.34,"n":10,"o":17.37,"t":"2024-11-29T05:00:00Z","v":2601,"vw":17.436139},{"c":17.6465,"h":17.6465,"l":17.57,"n":15,"o":17.57,"t":"2024-12-02T05:00:00Z","v":716,"vw":17.59},{"c":17.48,"h":17.5,"l":17.3,"n":8,"o":17.3,"t":"2024-12-03T05:00:00Z","v":792,"vw":17.390444},{"c":17.5892,"h":17.5892,"l":17.55,"n":9,"o":17.5732,"t":"2024-12-04T05:00:00Z","v":804,"vw":17.569737},{"c":17.525,"h":17.56,"l":17.51,"n":8,"o":17.56,"t":"2024-12-05T05:00:00Z","v":544,"vw":17.547531},{"c":17.6742,"h":17.71,"l":17.6742,"n":19,"o":17.6941,"t":"2024-12-06T05:00:00Z","v":10829,"vw":17.695867},{"c":18.4732,"h":18.62,"l":18.42,"n":17,"o":18.42,"t":"2024-12-09T05:00:00Z","v":1431,"vw":18.58488},{"c":17.8551,"h":17.9128,"l":17.8551,"n":11,"o":17.91,"t":"2024-12-10T05:00:00Z","v":842,"vw":17.886243},{"c":17.8911,"h":17.8911,"l":17.8,"n":15,"o":17.8,"t":"2024-12-11T05:00:00Z","v":710,"vw":17.803278},{"c":17.8196,"h":17.92,"l":17.7801,"n":15,"o":17.81,"t":"2024-12-12T05:00:00Z","v":1575,"vw":17.84134},{"c":17.7764,"h":17.7764,"l":17.6719,"n":2,"o":17.75,"t":"2024-12-13T05:00:00Z","v":388,"vw":17.717794},{"c":17.537,"h":17.62,"l":17.537,"n":7,"o":17.62,"t":"2024-12-16T05:00:00Z","v":1175,"vw":17.569222},{"c":17.555,"h":17.555,"l":17.39,"n":14,"o":17.39,"t":"2024-12-17T05:00:00Z","v":1166,"vw":17.48768},{"c":17.0927,"h":17.5085,"l":17.0927,"n":16,"o":17.5085,"t":"2024-12-18T05:00:00Z","v":436,"vw":17.5085},{"c":17.068,"h":17.1001,"l":17.068,"n":23,"o":17.0888,"t":"2024-12-19T05:00:00Z","v":1934,"vw":17.089844},{"c":17.0613,"h":17.0901,"l":17.02,"n":24,"o":17.02,"t":"2024-12-20T05:00:00Z","v":1171,"vw":17.077744},{"c":17.0775,"h":17.0775,"l":16.965,"n":6,"o":16.965,"t":"2024-12-23T05:00:00Z","v":525,"vw":16.970495},{"c":17.1236,"h":17.1236,"l":17.12,"n":9,"o":17.12,"t":"2024-12-24T05:00:00Z","v":375,"vw":17.12},{"c":17.0575,"h":17.08,"l":17.02,"n":22,"o":17.0502,"t":"2024-12-26T05:00:00Z","v":2570,"vw":17.048546},{"c":16.8651,"h":16.8651,"l":16.81,"n":13,"o":16.8301,"t":"2024-12-27T05:00:00Z","v":2284,"vw":16.819052},{"c":16.687,"h":16.695,"l":16.61,"n":14,"o":16.61,"t":"2024-12-30T05:00:00Z","v":1487,"vw":16.641117},{"c":16.6138,"h":16.7,"l":16.6138,"n":4,"o":16.7,"t":"2024-12-31T05:00:00Z","v":104,"vw":16.7},{"c":16.4503,"h":16.6,"l":16.4299,"n":10,"o":16.6,"t":"2025-01-02T05:00:00Z","v":596,"vw":16.531422},{"c":16.7555,"h":16.7555,"l":16.681,"n":38,"o":16.681,"t":"2025-01-03T05:00:00Z","v":1174,"vw":16.704857},{"c":16.8331,"h":16.88,"l":16.8331,"n":9,"o":16.88,"t":"2025-01-06T05:00:00Z","v":867,"vw":16.874483},{"c":16.6799,"h":16.83,"l":16.66,"n":8,"o":16.83,"t":"2025-01-07T05:00:00Z","v":2936,"vw":16.666552},{"c":16.5963,"h":16.5963,"l":16.4501,"n":7,"o":16.4501,"t":"2025-01-08T05:00:00Z","v":275,"vw":16.487715},{"c":16.1401,"h":16.2,"l":16.1401,"n":6,"o":16.2,"t":"2025-01-10T05:00:00Z","v":255,"vw":16.2},{"c":15.9896,"h":16.01,"l":15.9896,"n":4,"o":16.01,"t":"2025-01-13T05:00:00Z","v":118,"vw":16.01},{"c":16.295,"h":16.295,"l":16.24,"n":10,"o":16.24,"t":"2025-01-14T05:00:00Z","v":280,"vw":16.24},{"c":16.6383,"h":16.6383,"l":16.5742,"n":3,"o":16.5742,"t":"2025-01-15T05:00:00Z","v":357,"vw":16.581571},{"c":16.6383,"h":16.6383,"l":16.6383,"n":0,"o":16.6383,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":16.9938,"h":17,"l":16.9938,"n":6,"o":17,"t":"2025-01-17T05:00:00Z","v":339,"vw":17},{"c":17.1133,"h":17.1133,"l":17.1096,"n":8,"o":17.11,"t":"2025-01-21T05:00:00Z","v":311,"vw":17.109776},{"c":16.9852,"h":16.9852,"l":16.9852,"n":3,"o":16.9852,"t":"2025-01-22T05:00:00Z","v":20,"vw":16.9852},{"c":16.9533,"h":16.9533,"l":16.87,"n":17,"o":16.9,"t":"2025-01-23T05:00:00Z","v":889,"vw":16.876311},{"c":17.3021,"h":17.3021,"l":17.15,"n":15,"o":17.15,"t":"2025-01-24T05:00:00Z","v":1198,"vw":17.155623},{"c":17.165,"h":17.24,"l":17.06,"n":42,"o":17.06,"t":"2025-01-27T05:00:00Z","v":184225,"vw":17.238747},{"c":17.4819,"h":17.4819,"l":17.09,"n":23,"o":17.14,"t":"2025-01-28T05:00:00Z","v":1958,"vw":17.17089},{"c":17.4536,"h":17.4536,"l":17.4536,"n":10,"o":17.4536,"t":"2025-01-29T05:00:00Z","v":246,"vw":17.4536},{"c":17.8998,"h":18,"l":17.71,"n":40,"o":17.71,"t":"2025-01-30T05:00:00Z","v":2537,"vw":17.927597},{"c":17.5922,"h":17.9099,"l":17.58,"n":17,"o":17.84,"t":"2025-01-31T05:00:00Z","v":2037,"vw":17.67813},{"c":17.5815,"h":17.62,"l":17.43,"n":13,"o":17.43,"t":"2025-02-03T05:00:00Z","v":930,"vw":17.506966},{"c":17.8932,"h":17.98,"l":17.81,"n":51,"o":17.82,"t":"2025-02-04T05:00:00Z","v":13808,"vw":17.86677},{"c":17.8695,"h":17.95,"l":17.8301,"n":59,"o":17.8301,"t":"2025-02-05T05:00:00Z","v":5559,"vw":17.91259},{"c":18.0168,"h":18.0168,"l":18,"n":17,"o":18,"t":"2025-02-06T05:00:00Z","v":668,"vw":18},{"c":18.1408,"h":18.415,"l":18.1408,"n":12,"o":18.415,"t":"2025-02-07T05:00:00Z","v":306,"vw":18.415},{"c":18.5994,"h":18.5994,"l":18.525,"n":18,"o":18.525,"t":"2025-02-10T05:00:00Z","v":706,"vw":18.525},{"c":18.5405,"h":18.5405,"l":18.33,"n":13,"o":18.33,"t":"2025-02-11T05:00:00Z","v":686,"vw":18.443208},{"c":18.7117,"h":18.81,"l":18.67,"n":18,"o":18.67,"t":"2025-02-12T05:00:00Z","v":1877,"vw":18.801145},{"c":19.0534,"h":19.0534,"l":18.84,"n":20,"o":18.84,"t":"2025-02-13T05:00:00Z","v":1894,"vw":18.91094},{"c":19.6012,"h":19.65,"l":19.505,"n":42,"o":19.51,"t":"2025-02-14T05:00:00Z","v":7433,"vw":19.549337},{"c":19.765,"h":19.93,"l":19.68,"n":169,"o":19.89,"t":"2025-02-18T05:00:00Z","v":8108,"vw":19.836379},{"c":19.8233,"h":19.885,"l":19.8233,"n":56,"o":19.885,"t":"2025-02-19T05:00:00Z","v":5077,"vw":19.869829},{"c":20.1382,"h":20.23,"l":19.99,"n":34,"o":20.23,"t":"2025-02-20T05:00:00Z","v":1370,"vw":20.088538},{"c":20.3561,"h":20.6845,"l":20.28,"n":48,"o":20.61,"t":"2025-02-21T05:00:00Z","v":4419,"vw":20.524151},{"c":19.4562,"h":19.74,"l":19.4562,"n":63,"o":19.74,"t":"2025-02-24T05:00:00Z","v":5420,"vw":19.594296},{"c":19.5606,"h":19.5606,"l":19.3405,"n":49,"o":19.39,"t":"2025-02-25T05:00:00Z","v":52294,"vw":19.541433},{"c":19.862,"h":19.9419,"l":19.82,"n":34,"o":19.9419,"t":"2025-02-26T05:00:00Z","v":3053,"vw":19.848351},{"c":19.3336,"h":19.62,"l":19.3336,"n":42,"o":19.5114,"t":"2025-02-27T05:00:00Z","v":9473,"vw":19.599899},{"c":18.9246,"h":18.9294,"l":18.7757,"n":65,"o":18.88,"t":"2025-02-28T05:00:00Z","v":6169,"vw":18.868439},{"c":18.5934,"h":18.95,"l":18.5401,"n":205,"o":18.93,"t":"2025-03-03T05:00:00Z","v":27879,"vw":18.831197},{"c":19.07,"h":19.23,"l":18.69,"n":100,"o":18.73,"t":"2025-03-04T05:00:00Z","v":9598,"vw":19.080566},{"c":20.0382,"h":20.065,"l":19.66,"n":72,"o":19.69,"t":"2025-03-05T05:00:00Z","v":5734,"vw":19.864957},{"c":19.9889,"h":20.25,"l":19.92,"n":46,"o":20.25,"t":"2025-03-06T05:00:00Z","v":6946,"vw":20.031431},{"c":19.9886,"h":20.14,"l":19.69,"n":69,"o":20.14,"t":"2025-03-07T05:00:00Z","v":21397,"vw":19.833247},{"c":19.32,"h":19.64,"l":19.32,"n":42,"o":19.64,"t":"2025-03-10T04:00:00Z","v":2476,"vw":19.421818},{"c":19.6896,"h":19.75,"l":19.49,"n":38,"o":19.75,"t":"2025-03-11T04:00:00Z","v":2504,"vw":19.574938},{"c":19.5669,"h":19.5669,"l":19.39,"n":26,"o":19.4587,"t":"2025-03-12T04:00:00Z","v":2526,"vw":19.48057},{"c":19.408,"h":19.475,"l":19.29,"n":61,"o":19.3,"t":"2025-03-13T04:00:00Z","v":6243,"vw":19.395354},{"c":19.8747,"h":19.8747,"l":19.8121,"n":26,"o":19.87,"t":"2025-03-14T04:00:00Z","v":1917,"vw":19.838791},{"c":20.3052,"h":20.33,"l":19.97,"n":53,"o":19.97,"t":"2025-03-17T04:00:00Z","v":4567,"vw":20.18246},{"c":19.9769,"h":20.03,"l":19.93,"n":48,"o":19.97,"t":"2025-03-18T04:00:00Z","v":10277,"vw":19.998563},{"c":19.9844,"h":20.01,"l":19.8692,"n":27,"o":19.91,"t":"2025-03-19T04:00:00Z","v":3918,"vw":19.928345},{"c":19.5358,"h":19.54,"l":19.5358,"n":15,"o":19.54,"t":"2025-03-20T04:00:00Z","v":281,"vw":19.54},{"c":19.3837,"h":19.43,"l":19.3,"n":16,"o":19.3,"t":"2025-03-21T04:00:00Z","v":2452,"vw":19.424222},{"c":19.42,"h":19.53,"l":19.42,"n":43,"o":19.45,"t":"2025-03-24T04:00:00Z","v":5125,"vw":19.4689},{"c":19.32,"h":19.41,"l":19.29,"n":25,"o":19.41,"t":"2025-03-25T04:00:00Z","v":912,"vw":19.324739},{"c":19.1275,"h":19.1275,"l":19.1275,"n":30,"o":19.1275,"t":"2025-03-26T04:00:00Z","v":179,"vw":19.1275},{"c":19.3112,"h":19.3201,"l":19.09,"n":23,"o":19.09,"t":"2025-03-27T04:00:00Z","v":2124,"vw":19.289151},{"c":18.7102,"h":18.7612,"l":18.7102,"n":27,"o":18.7612,"t":"2025-03-28T04:00:00Z","v":1152,"vw":18.733767},{"c":18.6049,"h":18.6049,"l":18.3819,"n":44,"o":18.43,"t":"2025-03-31T04:00:00Z","v":4317,"vw":18.487049},{"c":18.76,"h":18.76,"l":18.65,"n":22,"o":18.65,"t":"2025-04-01T04:00:00Z","v":2785,"vw":18.715539},{"c":18.9243,"h":18.9243,"l":18.8,"n":25,"o":18.8,"t":"2025-04-02T04:00:00Z","v":1076,"vw":18.874667},{"c":18.4607,"h":18.6199,"l":18.4607,"n":38,"o":18.6199,"t":"2025-04-03T04:00:00Z","v":1641,"vw":18.51799},{"c":17.1933,"h":17.44,"l":17.09,"n":56,"o":17.1,"t":"2025-04-04T04:00:00Z","v":4909,"vw":17.169544},{"c":16.5945,"h":17.06,"l":16.49,"n":68,"o":16.49,"t":"2025-04-07T04:00:00Z","v":3810,"vw":16.521769},{"c":16.0714,"h":16.95,"l":15.95,"n":32,"o":16.91,"t":"2025-04-08T04:00:00Z","v":2109,"vw":16.603006},{"c":17.4302,"h":17.4899,"l":16.03,"n":50,"o":16.08,"t":"2025-04-09T04:00:00Z","v":49704,"vw":16.062356},{"c":17.0313,"h":17.29,"l":16.99,"n":45,"o":17.29,"t":"2025-04-10T04:00:00Z","v":5645,"vw":17.109863},{"c":17.7275,"h":17.7275,"l":17.31,"n":34,"o":17.31,"t":"2025-04-11T04:00:00Z","v":2199,"vw":17.352281},{"c":17.946,"h":18.09,"l":17.89,"n":30,"o":18.06,"t":"2025-04-14T04:00:00Z","v":1188,"vw":17.95875},{"c":17.83,"h":17.93,"l":17.83,"n":49,"o":17.9126,"t":"2025-04-15T04:00:00Z","v":3229,"vw":17.852342},{"c":17.5616,"h":17.5616,"l":17.5616,"n":24,"o":17.5616,"t":"2025-04-16T04:00:00Z","v":440,"vw":17.5616},{"c":17.6976,"h":17.78,"l":17.6976,"n":25,"o":17.76,"t":"2025-04-17T04:00:00Z","v":1267,"vw":17.763707},{"c":17.6906,"h":17.76,"l":17.57,"n":24,"o":17.76,"t":"2025-04-21T04:00:00Z","v":520,"vw":17.690909},{"c":18.1036,"h":18.1036,"l":17.995,"n":26,"o":18.0292,"t":"2025-04-22T04:00:00Z","v":783,"vw":18.029924},{"c":18.2867,"h":18.61,"l":18.2412,"n":61,"o":18.5,"t":"2025-04-23T04:00:00Z","v":9100,"vw":18.316016},{"c":18.4761,"h":18.4761,"l":18.42,"n":16,"o":18.42,"t":"2025-04-24T04:00:00Z","v":249,"vw":18.42},{"c":18.4463,"h":18.4463,"l":18.31,"n":14,"o":18.31,"t":"2025-04-25T04:00:00Z","v":546,"vw":18.3375},{"c":18.4288,"h":18.4509,"l":18.38,"n":21,"o":18.4509,"t":"2025-04-28T04:00:00Z","v":1228,"vw":18.410381},{"c":18.5464,"h":18.58,"l":18.53,"n":16,"o":18.58,"t":"2025-04-29T04:00:00Z","v":838,"vw":18.549838},{"c":18.5,"h":18.5,"l":18.47,"n":17,"o":18.47,"t":"2025-04-30T04:00:00Z","v":996,"vw":18.495879},{"c":18.6309,"h":18.7,"l":18.59,"n":19,"o":18.7,"t":"2025-05-01T04:00:00Z","v":1285,"vw":18.619864},{"c":19.3905,"h":19.3905,"l":19.29,"n":30,"o":19.32,"t":"2025-05-02T04:00:00Z","v":936,"vw":19.323175},{"c":19.4933,"h":19.595,"l":19.48,"n":29,"o":19.579,"t":"2025-05-05T04:00:00Z","v":2619,"vw":19.566591},{"c":19.5211,"h":19.59,"l":19.48,"n":24,"o":19.48,"t":"2025-05-06T04:00:00Z","v":825,"vw":19.552857},{"c":19.2632,"h":19.3,"l":19.21,"n":26,"o":19.3,"t":"2025-05-07T04:00:00Z","v":683,"vw":19.2475},{"c":19.2643,"h":19.34,"l":19.194,"n":21,"o":19.24,"t":"2025-05-08T04:00:00Z","v":1323,"vw":19.26924},{"c":19.2715,"h":19.32,"l":19.2715,"n":8,"o":19.32,"t":"2025-05-09T04:00:00Z","v":133,"vw":19.32},{"c":19.9646,"h":20.01,"l":19.82,"n":31,"o":20.01,"t":"2025-05-12T04:00:00Z","v":933,"vw":19.930823},{"c":20.1738,"h":20.1738,"l":20.0899,"n":14,"o":20.0899,"t":"2025-05-13T04:00:00Z","v":338,"vw":20.10495},{"c":20.4587,"h":20.58,"l":20.4407,"n":55,"o":20.51,"t":"2025-05-14T04:00:00Z","v":4059,"vw":20.531439},{"c":20.2886,"h":20.295,"l":20.2101,"n":25,"o":20.2101,"t":"2025-05-15T04:00:00Z","v":1304,"vw":20.245221},{"c":20.4597,"h":20.52,"l":20.4,"n":24,"o":20.4,"t":"2025-05-16T04:00:00Z","v":2153,"vw":20.411013},{"c":20.3457,"h":20.42,"l":20.195,"n":21,"o":20.195,"t":"2025-05-19T04:00:00Z","v":738,"vw":20.33498},{"c":20.377,"h":20.4399,"l":20.377,"n":15,"o":20.4399,"t":"2025-05-20T04:00:00Z","v":368,"vw":20.426309},{"c":20.3126,"h":20.54,"l":20.3126,"n":35,"o":20.54,"t":"2025-05-21T04:00:00Z","v":7274,"vw":20.460779},{"c":20.2013,"h":20.25,"l":20.15,"n":23,"o":20.15,"t":"2025-05-22T04:00:00Z","v":1348,"vw":20.218887},{"c":20.1928,"h":20.1928,"l":19.96,"n":17,"o":19.96,"t":"2025-05-23T04:00:00Z","v":545,"vw":19.96},{"c":20.3285,"h":20.3285,"l":20.3067,"n":26,"o":20.3067,"t":"2025-05-27T04:00:00Z","v":1165,"vw":20.309497},{"c":20.1627,"h":20.3,"l":20.1627,"n":13,"o":20.3,"t":"2025-05-28T04:00:00Z","v":789,"vw":20.219681},{"c":20.2562,"h":20.51,"l":20.22,"n":30,"o":20.47,"t":"2025-05-29T04:00:00Z","v":2182,"vw":20.39158},{"c":19.9,"h":19.99,"l":19.8,"n":33,"o":19.98,"t":"2025-05-30T04:00:00Z","v":1419,"vw":19.941586},{"c":20.2993,"h":20.2993,"l":20.07,"n":51,"o":20.08,"t":"2025-06-02T04:00:00Z","v":4933,"vw":20.232506},{"c":20.284,"h":20.284,"l":20.19,"n":39,"o":20.2,"t":"2025-06-03T04:00:00Z","v":3610,"vw":20.214792},{"c":20.5913,"h":20.5913,"l":20.5913,"n":13,"o":20.5913,"t":"2025-06-04T04:00:00Z","v":83,"vw":20.5913},{"c":20.9792,"h":21.13,"l":20.9,"n":124,"o":20.95,"t":"2025-06-05T04:00:00Z","v":18209,"vw":20.945787},{"c":21.0281,"h":21.05,"l":20.92,"n":18,"o":20.92,"t":"2025-06-06T04:00:00Z","v":624,"vw":21.0019},{"c":21.5273,"h":21.56,"l":21.29,"n":38,"o":21.29,"t":"2025-06-09T04:00:00Z","v":1633,"vw":21.47934},{"c":21.5239,"h":21.55,"l":21.33,"n":18,"o":21.55,"t":"2025-06-10T04:00:00Z","v":4109,"vw":21.464639},{"c":21.4642,"h":21.64,"l":21.4642,"n":32,"o":21.49,"t":"2025-06-11T04:00:00Z","v":3321,"vw":21.529623},{"c":21.5827,"h":21.64,"l":21.5545,"n":40,"o":21.62,"t":"2025-06-12T04:00:00Z","v":4255,"vw":21.608129},{"c":21.0978,"h":21.26,"l":21.0978,"n":24,"o":21.26,"t":"2025-06-13T04:00:00Z","v":1385,"vw":21.26},{"c":21.63,"h":21.6468,"l":21.5268,"n":30,"o":21.54,"t":"2025-06-16T04:00:00Z","v":3095,"vw":21.578309},{"c":21.2239,"h":21.37,"l":21.2239,"n":28,"o":21.37,"t":"2025-06-17T04:00:00Z","v":2090,"vw":21.293974},{"c":21.46,"h":21.5699,"l":21.45,"n":26,"o":21.45,"t":"2025-06-18T04:00:00Z","v":1125,"vw":21.510995},{"c":21.3756,"h":21.56,"l":21.3756,"n":18,"o":21.56,"t":"2025-06-20T04:00:00Z","v":443,"vw":21.472762},{"c":21.7456,"h":21.7456,"l":21.43,"n":25,"o":21.43,"t":"2025-06-23T04:00:00Z","v":761,"vw":21.483077},{"c":22.5308,"h":22.56,"l":22.33,"n":64,"o":22.33,"t":"2025-06-24T04:00:00Z","v":4342,"vw":22.509416},{"c":22.4005,"h":22.48,"l":22.36,"n":24,"o":22.48,"t":"2025-06-25T04:00:00Z","v":4068,"vw":22.439708},{"c":22.4256,"h":22.4434,"l":22.34,"n":50,"o":22.37,"t":"2025-06-26T04:00:00Z","v":3258,"vw":22.376375},{"c":22.3617,"h":22.3617,"l":22.27,"n":27,"o":22.35,"t":"2025-06-27T04:00:00Z","v":1935,"vw":22.301365},{"c":22.5223,"h":22.5223,"l":22.44,"n":29,"o":22.44,"t":"2025-06-30T04:00:00Z","v":913,"vw":22.495248},{"c":22.4085,"h":22.52,"l":22.35,"n":30,"o":22.5,"t":"2025-07-01T04:00:00Z","v":1584,"vw":22.457207},{"c":22.2334,"h":22.2599,"l":22.05,"n":30,"o":22.08,"t":"2025-07-02T04:00:00Z","v":7459,"vw":22.162001},{"c":22.2706,"h":22.2901,"l":22.19,"n":22,"o":22.19,"t":"2025-07-03T04:00:00Z","v":1532,"vw":22.270308},{"c":22.015,"h":22.1701,"l":22,"n":41,"o":22,"t":"2025-07-07T04:00:00Z","v":1454,"vw":22.125325},{"c":22.35,"h":22.37,"l":22.285,"n":63,"o":22.36,"t":"2025-07-08T04:00:00Z","v":56439,"vw":22.335787},{"c":22.2115,"h":22.24,"l":22.1799,"n":47,"o":22.24,"t":"2025-07-09T04:00:00Z","v":2993,"vw":22.208721},{"c":22.1942,"h":22.24,"l":22.1,"n":58,"o":22.24,"t":"2025-07-10T04:00:00Z","v":4092,"vw":22.166546},{"c":22.0075,"h":22.0075,"l":22.0075,"n":18,"o":22.0075,"t":"2025-07-11T04:00:00Z","v":223,"vw":22.0075},{"c":22.1739,"h":22.22,"l":22.095,"n":32,"o":22.15,"t":"2025-07-14T04:00:00Z","v":12801,"vw":22.191968},{"c":22.68,"h":22.71,"l":22.4832,"n":43,"o":22.4832,"t":"2025-07-15T04:00:00Z","v":4752,"vw":22.657743},{"c":22.6508,"h":22.69,"l":22.3815,"n":154,"o":22.58,"t":"2025-07-16T04:00:00Z","v":25206,"vw":22.532615},{"c":22.71,"h":22.71,"l":22.51,"n":119,"o":22.67,"t":"2025-07-17T04:00:00Z","v":21759,"vw":22.602463},{"c":22.7822,"h":23,"l":22.77,"n":74,"o":22.93,"t":"2025-07-18T04:00:00Z","v":29175,"vw":22.942351},{"c":22.959,"h":23.03,"l":22.885,"n":51,"o":23.02,"t":"2025-07-21T04:00:00Z","v":19661,"vw":23.003893},{"c":22.93,"h":22.99,"l":22.68,"n":70,"o":22.99,"t":"2025-07-22T04:00:00Z","v":14067,"vw":22.889716},{"c":23.3078,"h":23.38,"l":23.24,"n":46,"o":23.24,"t":"2025-07-23T04:00:00Z","v":1688,"vw":23.289434},{"c":23,"h":23.14,"l":22.96,"n":241,"o":23.14,"t":"2025-07-24T04:00:00Z","v":61600,"vw":23.054349},{"c":22.9395,"h":22.95,"l":22.9,"n":81,"o":22.9,"t":"2025-07-25T04:00:00Z","v":6973,"vw":22.940188},{"c":22.72,"h":22.89,"l":22.72,"n":45,"o":22.89,"t":"2025-07-28T04:00:00Z","v":5193,"vw":22.807838},{"c":22.647,"h":22.82,"l":22.647,"n":41,"o":22.82,"t":"2025-07-29T04:00:00Z","v":1678,"vw":22.746957},{"c":22.27,"h":22.59,"l":22.27,"n":81,"o":22.55,"t":"2025-07-30T04:00:00Z","v":31146,"vw":22.462824},{"c":22.4638,"h":22.57,"l":22.4638,"n":36,"o":22.4684,"t":"2025-07-31T04:00:00Z","v":1855,"vw":22.505545},{"c":22,"h":22.23,"l":21.96,"n":51,"o":22.23,"t":"2025-08-01T04:00:00Z","v":6203,"vw":22.013065},{"c":22.5032,"h":22.5032,"l":22.43,"n":46,"o":22.49,"t":"2025-08-04T04:00:00Z","v":3191,"vw":22.481982},{"c":22.5151,"h":22.62,"l":22.48,"n":39,"o":22.6,"t":"2025-08-05T04:00:00Z","v":3472,"vw":22.572445},{"c":22.615,"h":22.615,"l":22.45,"n":41,"o":22.6,"t":"2025-08-06T04:00:00Z","v":1527,"vw":22.575287},{"c":22.8245,"h":22.97,"l":22.73,"n":68,"o":22.84,"t":"2025-08-07T04:00:00Z","v":6136,"vw":22.867711},{"c":22.6505,"h":22.68,"l":22.5815,"n":45,"o":22.5815,"t":"2025-08-08T04:00:00Z","v":2489,"vw":22.61878},{"c":22.5324,"h":22.7285,"l":22.5324,"n":29,"o":22.67,"t":"2025-08-11T04:00:00Z","v":1219,"vw":22.696725},{"c":23.0192,"h":23.0699,"l":22.8,"n":41,"o":22.8,"t":"2025-08-12T04:00:00Z","v":1559,"vw":22.949866},{"c":23.326,"h":23.445,"l":23.25,"n":40,"o":23.445,"t":"2025-08-13T04:00:00Z","v":1860,"vw":23.34199},{"c":23.0547,"h":23.09,"l":22.99,"n":36,"o":23.01,"t":"2025-08-14T04:00:00Z","v":1537,"vw":23.020304},{"c":23.314,"h":23.32,"l":23.2937,"n":32,"o":23.32,"t":"2025-08-15T04:00:00Z","v":6090,"vw":23.319092},{"c":23.5203,"h":23.55,"l":23.44,"n":46,"o":23.55,"t":"2025-08-18T04:00:00Z","v":3251,"vw":23.478996},{"c":23.34,"h":23.61,"l":23.34,"n":61,"o":23.53,"t":"2025-08-19T04:00:00Z","v":7211,"vw":23.459669},{"c":23.1875,"h":23.2229,"l":23.0308,"n":32,"o":23.17,"t":"2025-08-20T04:00:00Z","v":2648,"vw":23.107683},{"c":23.089,"h":23.12,"l":23.085,"n":32,"o":23.12,"t":"2025-08-21T04:00:00Z","v":1377,"vw":23.092806},{"c":23.7045,"h":23.74,"l":23.5914,"n":32,"o":23.6,"t":"2025-08-22T04:00:00Z","v":687,"vw":23.657543},{"c":23.6962,"h":23.9,"l":23.6962,"n":53,"o":23.89,"t":"2025-08-25T04:00:00Z","v":5446,"vw":23.885661},{"c":23.7538,"h":23.95,"l":23.7538,"n":79,"o":23.94,"t":"2025-08-26T04:00:00Z","v":6896,"vw":23.845982},{"c":23.385,"h":23.385,"l":23.287,"n":56,"o":23.32,"t":"2025-08-27T04:00:00Z","v":13252,"vw":23.369709},{"c":23.744,"h":23.77,"l":23.6213,"n":77,"o":23.63,"t":"2025-08-28T04:00:00Z","v":29844,"vw":23.762545},{"c":23.678,"h":23.71,"l":23.61,"n":44,"o":23.65,"t":"2025-08-29T04:00:00Z","v":5998,"vw":23.661967},{"c":23.413,"h":23.43,"l":23.135,"n":83,"o":23.2,"t":"2025-09-02T04:00:00Z","v":12733,"vw":23.312512},{"c":23.5481,"h":23.58,"l":23.48,"n":107,"o":23.53,"t":"2025-09-03T04:00:00Z","v":7565,"vw":23.545358},{"c":23.6052,"h":23.65,"l":23.4363,"n":43,"o":23.5337,"t":"2025-09-04T04:00:00Z","v":4106,"vw":23.555732},{"c":23.9982,"h":24.09,"l":23.84,"n":60,"o":24.02,"t":"2025-09-05T04:00:00Z","v":7310,"vw":24.006958},{"c":24.31,"h":24.35,"l":24.12,"n":65,"o":24.12,"t":"2025-09-08T04:00:00Z","v":34264,"vw":24.234869},{"c":24.74,"h":24.74,"l":24.57,"n":117,"o":24.57,"t":"2025-09-09T04:00:00Z","v":8957,"vw":24.6479},{"c":24.7463,"h":24.9091,"l":24.7463,"n":102,"o":24.88,"t":"2025-09-10T04:00:00Z","v":4311,"vw":24.809537},{"c":25.2578,"h":25.27,"l":25.13,"n":89,"o":25.13,"t":"2025-09-11T04:00:00Z","v":13711,"vw":25.246283},{"c":25.48,"h":25.48,"l":25.335,"n":71,"o":25.43,"t":"2025-09-12T04:00:00Z","v":88990,"vw":25.381558},{"c":25.7182,"h":25.75,"l":25.655,"n":138,"o":25.73,"t":"2025-09-15T04:00:00Z","v":39152,"vw":25.71056},{"c":25.9914,"h":26.05,"l":25.81,"n":94,"o":25.81,"t":"2025-09-16T04:00:00Z","v":6538,"vw":25.982696},{"c":26.5385,"h":26.6,"l":26.43,"n":112,"o":26.4499,"t":"2025-09-17T04:00:00Z","v":10947,"vw":26.462951},{"c":26.7159,"h":26.7699,"l":26.55,"n":62,"o":26.55,"t":"2025-09-18T04:00:00Z","v":1830,"vw":26.668228},{"c":26.5592,"h":26.71,"l":26.53,"n":80,"o":26.71,"t":"2025-09-19T04:00:00Z","v":40103,"vw":26.559377},{"c":26.5115,"h":26.5274,"l":26.43,"n":74,"o":26.48,"t":"2025-09-22T04:00:00Z","v":7540,"vw":26.499746},{"c":26.09,"h":26.3539,"l":26.09,"n":124,"o":26.32,"t":"2025-09-23T04:00:00Z","v":6099,"vw":26.237083},{"c":26.2198,"h":26.424,"l":26.2198,"n":44,"o":26.23,"t":"2025-09-24T04:00:00Z","v":33820,"vw":26.273003},{"c":26.2983,"h":26.37,"l":26.1,"n":68,"o":26.24,"t":"2025-09-25T04:00:00Z","v":11925,"vw":26.302093},{"c":25.9221,"h":25.94,"l":25.79,"n":64,"o":25.8015,"t":"2025-09-26T04:00:00Z","v":5617,"vw":25.829367},{"c":26.4047,"h":26.52,"l":26.36,"n":103,"o":26.36,"t":"2025-09-29T04:00:00Z","v":6314,"vw":26.445979},{"c":26.37,"h":26.61,"l":26.3,"n":62,"o":26.5,"t":"2025-09-30T04:00:00Z","v":7883,"vw":26.485118},{"c":26.7471,"h":26.75,"l":26.58,"n":79,"o":26.58,"t":"2025-10-01T04:00:00Z","v":4478,"vw":26.680272},{"c":27.0917,"h":27.185,"l":27.0074,"n":101,"o":27.16,"t":"2025-10-02T04:00:00Z","v":7683,"vw":27.07071},{"c":27.072,"h":27.19,"l":26.96,"n":109,"o":27.14,"t":"2025-10-03T04:00:00Z","v":23495,"vw":27.068506},{"c":27.2439,"h":27.29,"l":27.1799,"n":90,"o":27.18,"t":"2025-10-06T04:00:00Z","v":6705,"vw":27.236882},{"c":26.9842,"h":27.39,"l":26.9842,"n":74,"o":27.39,"t":"2025-10-07T04:00:00Z","v":365994,"vw":27.001517},{"c":27.2015,"h":27.2015,"l":27.06,"n":47,"o":27.06,"t":"2025-10-08T04:00:00Z","v":14623,"vw":27.062307},{"c":26.93,"h":27.22,"l":26.71,"n":74,"o":27.22,"t":"2025-10-09T04:00:00Z","v":4350,"vw":26.863993},{"c":25.4014,"h":26.9093,"l":25.2301,"n":174,"o":26.82,"t":"2025-10-10T04:00:00Z","v":17869,"vw":25.658724},{"c":26.17,"h":26.28,"l":26.13,"n":63,"o":26.16,"t":"2025-10-13T04:00:00Z","v":3983,"vw":26.229797},{"c":25.6803,"h":25.9,"l":25.3375,"n":191,"o":25.3375,"t":"2025-10-14T04:00:00Z","v":30591,"vw":25.738554},{"c":25.7847,"h":26.055,"l":25.77,"n":90,"o":25.96,"t":"2025-10-15T04:00:00Z","v":16618,"vw":25.989463},{"c":25.9796,"h":26.1944,"l":25.92,"n":57,"o":26.135,"t":"2025-10-16T04:00:00Z","v":3270,"vw":26.090477},{"c":25.9889,"h":26.049,"l":25.788,"n":44,"o":25.788,"t":"2025-10-17T04:00:00Z","v":2208,"vw":25.91791},{"c":26.4706,"h":26.49,"l":26.12,"n":69,"o":26.12,"t":"2025-10-20T04:00:00Z","v":4846,"vw":26.245285},{"c":26.144,"h":26.31,"l":26.08,"n":134,"o":26.31,"t":"2025-10-21T04:00:00Z","v":26505,"vw":26.182523},{"c":25.892,"h":26.12,"l":25.63,"n":92,"o":25.97,"t":"2025-10-22T04:00:00Z","v":12135,"vw":25.794039},{"c":26.1385,"h":26.1899,"l":25.99,"n":58,"o":26.08,"t":"2025-10-23T04:00:00Z","v":7401,"vw":26.032867},{"c":26.4283,"h":26.4895,"l":26.428,"n":61,"o":26.4679,"t":"2025-10-24T04:00:00Z","v":2846,"vw":26.446664},{"c":27.1042,"h":27.18,"l":27.03,"n":100,"o":27.12,"t":"2025-10-27T04:00:00Z","v":21721,"vw":27.098028},{"c":27.1853,"h":27.2496,"l":27.0022,"n":69,"o":27.08,"t":"2025-10-28T04:00:00Z","v":16920,"vw":27.142626},{"c":27.4275,"h":27.59,"l":27.27,"n":92,"o":27.59,"t":"2025-10-29T04:00:00Z","v":32457,"vw":27.513005},{"c":26.8048,"h":26.99,"l":26.8048,"n":176,"o":26.87,"t":"2025-10-30T04:00:00Z","v":44077,"vw":26.892476},{"c":26.7759,"h":26.78,"l":26.69,"n":127,"o":26.71,"t":"2025-10-31T04:00:00Z","v":5522,"vw":26.742403},{"c":27.103,"h":27.19,"l":27.045,"n":141,"o":27.13,"t":"2025-11-03T05:00:00Z","v":8508,"vw":27.120343},{"c":26.4445,"h":26.6918,"l":26.4445,"n":101,"o":26.4688,"t":"2025-11-04T05:00:00Z","v":12306,"vw":26.576204},{"c":26.85,"h":26.9099,"l":26.5381,"n":79,"o":26.59,"t":"2025-11-05T05:00:00Z","v":6767,"vw":26.740409},{"c":26.4979,"h":26.86,"l":26.4501,"n":149,"o":26.86,"t":"2025-11-06T05:00:00Z","v":6071,"vw":26.641307},{"c":26.1996,"h":26.1996,"l":25.77,"n":181,"o":25.9899,"t":"2025-11-07T05:00:00Z","v":10183,"vw":25.951067},{"c":27.06,"h":27.305,"l":26.786,"n":184,"o":26.93,"t":"2025-11-10T05:00:00Z","v":31282,"vw":26.984959},{"c":26.9219,"h":27.06,"l":26.9,"n":64,"o":27.06,"t":"2025-11-11T05:00:00Z","v":3001,"vw":26.944826},{"c":26.9806,"h":27.17,"l":26.955,"n":116,"o":27.17,"t":"2025-11-12T05:00:00Z","v":5262,"vw":27.07815},{"c":26.4569,"h":26.84,"l":26.31,"n":201,"o":26.84,"t":"2025-11-13T05:00:00Z","v":34033,"vw":26.586941},{"c":26.3,"h":26.62,"l":26.08,"n":65,"o":26.1,"t":"2025-11-14T05:00:00Z","v":3591,"vw":26.417282},{"c":26.1398,"h":26.48,"l":26.0701,"n":122,"o":26.32,"t":"2025-11-17T05:00:00Z","v":7961,"vw":26.341865},{"c":26.004,"h":26.07,"l":25.75,"n":89,"o":25.81,"t":"2025-11-18T05:00:00Z","v":6902,"vw":25.903512},{"c":25.73,"h":25.76,"l":25.57,"n":113,"o":25.745,"t":"2025-11-19T05:00:00Z","v":6727,"vw":25.6703},{"c":24.909,"h":25.91,"l":24.84,"n":245,"o":25.91,"t":"2025-11-20T05:00:00Z","v":22255,"vw":25.272857},{"c":24.8775,"h":24.98,"l":24.5,"n":88,"o":24.64,"t":"2025-11-21T05:00:00Z","v":5579,"vw":24.79825},{"c":25.5647,"h":25.5647,"l":25.22,"n":89,"o":25.22,"t":"2025-11-24T05:00:00Z","v":2952,"vw":25.400307},{"c":25.6004,"h":25.6049,"l":25.385,"n":46,"o":25.45,"t":"2025-11-25T05:00:00Z","v":2373,"vw":25.469247},{"c":25.5424,"h":25.6277,"l":25.45,"n":148,"o":25.5201,"t":"2025-11-26T05:00:00Z","v":19649,"vw":25.541631},{"c":25.7356,"h":25.855,"l":25.68,"n":91,"o":25.68,"t":"2025-11-28T05:00:00Z","v":16684,"vw":25.749448},{"c":25.8817,"h":26.04,"l":25.77,"n":72,"o":25.78,"t":"2025-12-01T05:00:00Z","v":6944,"vw":25.880075},{"c":25.797,"h":25.86,"l":25.67,"n":51,"o":25.81,"t":"2025-12-02T05:00:00Z","v":3853,"vw":25.762177},{"c":25.6374,"h":25.6374,"l":25.2901,"n":84,"o":25.48,"t":"2025-12-03T05:00:00Z","v":15376,"vw":25.542049},{"c":25.5608,"h":25.6099,"l":25.52,"n":114,"o":25.55,"t":"2025-12-04T05:00:00Z","v":39699,"vw":25.563803},{"c":25.8805,"h":25.99,"l":25.88,"n":59,"o":25.93,"t":"2025-12-05T05:00:00Z","v":58113,"vw":25.922478},{"c":25.9652,"h":26.02,"l":25.8601,"n":55,"o":26.02,"t":"2025-12-08T05:00:00Z","v":3104,"vw":25.943315},{"c":25.9224,"h":25.9224,"l":25.75,"n":55,"o":25.82,"t":"2025-12-09T05:00:00Z","v":4125,"vw":25.816124},{"c":26.12,"h":26.16,"l":25.82,"n":95,"o":25.89,"t":"2025-12-10T05:00:00Z","v":66861,"vw":26.109704},{"c":25.8399,"h":25.98,"l":25.695,"n":55,"o":25.7,"t":"2025-12-11T05:00:00Z","v":4376,"vw":25.803057},{"c":25.5113,"h":25.9,"l":25.49,"n":58,"o":25.9,"t":"2025-12-12T05:00:00Z","v":3585,"vw":25.756895},{"c":25.2529,"h":25.64,"l":25.2529,"n":57,"o":25.54,"t":"2025-12-15T05:00:00Z","v":4635,"vw":25.489969},{"c":25.1302,"h":25.14,"l":25.0073,"n":47,"o":25.13,"t":"2025-12-16T05:00:00Z","v":6333,"vw":25.110412},{"c":24.905,"h":25.3,"l":24.9,"n":53,"o":25.3,"t":"2025-12-17T05:00:00Z","v":4007,"vw":25.063975},{"c":25.2367,"h":25.3782,"l":25.2367,"n":48,"o":25.31,"t":"2025-12-18T05:00:00Z","v":3597,"vw":25.325105},{"c":25.6613,"h":25.77,"l":25.6613,"n":42,"o":25.68,"t":"2025-12-19T05:00:00Z","v":2297,"vw":25.7248},{"c":24.5431,"h":24.65,"l":24.49,"n":85,"o":24.63,"t":"2025-12-22T05:00:00Z","v":10026,"vw":24.563006},{"c":24.4764,"h":24.48,"l":24.2827,"n":143,"o":24.37,"t":"2025-12-23T05:00:00Z","v":18803,"vw":24.405064},{"c":24.662,"h":24.72,"l":24.55,"n":104,"o":24.55,"t":"2025-12-24T05:00:00Z","v":12019,"vw":24.674897},{"c":24.7744,"h":24.786,"l":24.73,"n":44,"o":24.73,"t":"2025-12-26T05:00:00Z","v":1199,"vw":24.761474},{"c":24.8478,"h":24.8478,"l":24.63,"n":75,"o":24.63,"t":"2025-12-29T05:00:00Z","v":7485,"vw":24.741818},{"c":24.95,"h":24.99,"l":24.91,"n":54,"o":24.98,"t":"2025-12-30T05:00:00Z","v":5514,"vw":24.942335},{"c":24.65,"h":24.845,"l":24.635,"n":53,"o":24.82,"t":"2025-12-31T05:00:00Z","v":3854,"vw":24.778542},{"c":25.61,"h":25.655,"l":25.4,"n":63,"o":25.4,"t":"2026-01-02T05:00:00Z","v":4104,"vw":25.581424},{"c":25.8933,"h":25.9393,"l":25.56,"n":88,"o":25.61,"t":"2026-01-05T05:00:00Z","v":6146,"vw":25.749342},{"c":26.4406,"h":26.4406,"l":26.24,"n":124,"o":26.24,"t":"2026-01-06T05:00:00Z","v":81707,"vw":26.37718},{"c":26.16,"h":26.25,"l":26.1,"n":93,"o":26.16,"t":"2026-01-07T05:00:00Z","v":8613,"vw":26.202649},{"c":26.22,"h":26.263,"l":26.14,"n":92,"o":26.14,"t":"2026-01-08T05:00:00Z","v":8112,"vw":26.214439},{"c":26.27,"h":26.27,"l":26.0706,"n":100,"o":26.14,"t":"2026-01-09T05:00:00Z","v":7887,"vw":26.222909},{"c":27.12,"h":27.17,"l":26.72,"n":130,"o":26.77,"t":"2026-01-12T05:00:00Z","v":38489,"vw":27.052966},{"c":26.72,"h":26.99,"l":26.65,"n":128,"o":26.99,"t":"2026-01-13T05:00:00Z","v":88611,"vw":26.696018},{"c":26.91,"h":26.95,"l":26.78,"n":95,"o":26.9,"t":"2026-01-14T05:00:00Z","v":9215,"vw":26.89127},{"c":26.7172,"h":28.47,"l":26.6711,"n":103,"o":26.82,"t":"2026-01-15T05:00:00Z","v":11299,"vw":26.779701},{"c":26.47,"h":26.63,"l":26.33,"n":128,"o":26.63,"t":"2026-01-16T05:00:00Z","v":17325,"vw":26.434564},{"c":26.1748,"h":26.45,"l":26.145,"n":237,"o":26.26,"t":"2026-01-20T05:00:00Z","v":31474,"vw":26.305562},{"c":26.47,"h":26.57,"l":26.315,"n":85,"o":26.385,"t":"2026-01-21T05:00:00Z","v":5241,"vw":26.476981},{"c":26.88,"h":27.17,"l":26.75,"n":208,"o":26.86,"t":"2026-01-22T05:00:00Z","v":57639,"vw":26.948871},{"c":26.97,"h":27.0799,"l":26.79,"n":108,"o":26.79,"t":"2026-01-23T05:00:00Z","v":52819,"vw":27.027711},{"c":27.2692,"h":27.39,"l":27.09,"n":272,"o":27.09,"t":"2026-01-26T05:00:00Z","v":38496,"vw":27.290872},{"c":27.78,"h":27.99,"l":27.52,"n":1596,"o":27.62,"t":"2026-01-27T05:00:00Z","v":418944,"vw":27.633101},{"c":27.9802,"h":28.23,"l":27.81,"n":339,"o":28,"t":"2026-01-28T05:00:00Z","v":41254,"vw":27.991422},{"c":27.56,"h":27.92,"l":27.0723,"n":148,"o":27.92,"t":"2026-01-29T05:00:00Z","v":13221,"vw":27.392009},{"c":26.96,"h":27.45,"l":26.805,"n":148,"o":27.45,"t":"2026-01-30T05:00:00Z","v":12090,"vw":26.987706},{"c":26.59,"h":26.74,"l":26.32,"n":237,"o":26.32,"t":"2026-02-02T05:00:00Z","v":21853,"vw":26.574827},{"c":26.189,"h":26.37,"l":25.88,"n":216,"o":26.37,"t":"2026-02-03T05:00:00Z","v":31396,"vw":26.151308},{"c":25.28,"h":26,"l":25.17,"n":374,"o":26,"t":"2026-02-04T05:00:00Z","v":37865,"vw":25.42513},{"c":25.08,"h":25.43,"l":25.06,"n":258,"o":25.2,"t":"2026-02-05T05:00:00Z","v":24142,"vw":25.220027},{"c":25.92,"h":25.92,"l":25.46,"n":107,"o":25.48,"t":"2026-02-06T05:00:00Z","v":10403,"vw":25.616303},{"c":25.83,"h":25.9995,"l":25.69,"n":143,"o":25.78,"t":"2026-02-09T05:00:00Z","v":89331,"vw":25.868746},{"c":25.9223,"h":26.1099,"l":25.82,"n":96,"o":25.82,"t":"2026-02-10T05:00:00Z","v":5843,"vw":25.978234},{"c":26.21,"h":26.29,"l":25.9,"n":92,"o":26.09,"t":"2026-02-11T05:00:00Z","v":14664,"vw":26.157682},{"c":25.44,"h":26.115,"l":25.38,"n":88,"o":26.115,"t":"2026-02-12T05:00:00Z","v":15841,"vw":25.589227},{"c":25.3733,"h":25.48,"l":25.115,"n":169,"o":25.22,"t":"2026-02-13T05:00:00Z","v":23380,"vw":25.25501},{"c":25.4052,"h":25.51,"l":25.15,"n":146,"o":25.27,"t":"2026-02-17T05:00:00Z","v":10941,"vw":25.406592},{"c":25.64,"h":25.7358,"l":25.45,"n":92,"o":25.51,"t":"2026-02-18T05:00:00Z","v":6266,"vw":25.618665},{"c":25.53,"h":25.58,"l":25.41,"n":96,"o":25.57,"t":"2026-02-19T05:00:00Z","v":4821,"vw":25.48441},{"c":25.91,"h":25.91,"l":25.2,"n":109,"o":25.2,"t":"2026-02-20T05:00:00Z","v":113885,"vw":25.798762},{"c":25.5,"h":25.81,"l":25.4,"n":75,"o":25.79,"t":"2026-02-23T05:00:00Z","v":6012,"vw":25.534045},{"c":25.7904,"h":25.86,"l":25.59,"n":90,"o":25.66,"t":"2026-02-24T05:00:00Z","v":10124,"vw":25.756753},{"c":25.77,"h":25.8,"l":25.64,"n":125,"o":25.69,"t":"2026-02-25T05:00:00Z","v":10409,"vw":25.686089},{"c":25.37,"h":25.6441,"l":25.15,"n":288,"o":25.62,"t":"2026-02-26T05:00:00Z","v":28469,"vw":25.344688},{"c":25.36,"h":25.41,"l":25.19,"n":77,"o":25.19,"t":"2026-02-27T05:00:00Z","v":20361,"vw":25.337604},{"c":24.871,"h":24.89,"l":24.42,"n":123,"o":24.42,"t":"2026-03-02T05:00:00Z","v":10368,"vw":24.682108},{"c":23.34,"h":23.49,"l":22.77,"n":684,"o":23.06,"t":"2026-03-03T05:00:00Z","v":29959,"vw":23.134751},{"c":23.5752,"h":23.74,"l":23.284,"n":235,"o":23.32,"t":"2026-03-04T05:00:00Z","v":17987,"vw":23.555308},{"c":23.0287,"h":23.0693,"l":22.8009,"n":77,"o":23.01,"t":"2026-03-05T05:00:00Z","v":3614,"vw":22.932792},{"c":22.98,"h":23.16,"l":22.72,"n":259,"o":22.74,"t":"2026-03-06T05:00:00Z","v":17660,"vw":23.036734},{"c":23.58,"h":23.58,"l":22.7,"n":126,"o":22.81,"t":"2026-03-09T04:00:00Z","v":13136,"vw":22.992199},{"c":23.66,"h":24.1616,"l":23.6089,"n":62,"o":23.71,"t":"2026-03-10T04:00:00Z","v":6185,"vw":23.879681},{"c":23.53,"h":23.7164,"l":23.45,"n":74,"o":23.61,"t":"2026-03-11T04:00:00Z","v":11947,"vw":23.503336},{"c":22.86,"h":23.2611,"l":22.86,"n":78,"o":23.25,"t":"2026-03-12T04:00:00Z","v":6631,"vw":23.059127},{"c":23.06,"h":23.53,"l":22.97,"n":68,"o":23.39,"t":"2026-03-13T04:00:00Z","v":4145,"vw":23.13323},{"c":23.87,"h":23.92,"l":23.68,"n":72,"o":23.68,"t":"2026-03-16T04:00:00Z","v":5985,"vw":23.819876},{"c":23.91,"h":24.02,"l":23.835,"n":83,"o":23.97,"t":"2026-03-17T04:00:00Z","v":6814,"vw":23.896134},{"c":23.31,"h":23.77,"l":23.31,"n":44,"o":23.73,"t":"2026-03-18T04:00:00Z","v":2638,"vw":23.609914},{"c":23.1,"h":23.24,"l":22.68,"n":83,"o":22.68,"t":"2026-03-19T04:00:00Z","v":5173,"vw":23.096845},{"c":22.24,"h":22.76,"l":22.175,"n":139,"o":22.76,"t":"2026-03-20T04:00:00Z","v":8891,"vw":22.408962},{"c":22.83,"h":23,"l":22.67,"n":49,"o":22.67,"t":"2026-03-23T04:00:00Z","v":2158,"vw":22.823249},{"c":22.44,"h":22.44,"l":22.24,"n":65,"o":22.28,"t":"2026-03-24T04:00:00Z","v":27833,"vw":22.382863},{"c":22.988,"h":23.19,"l":22.92,"n":75,"o":22.92,"t":"2026-03-25T04:00:00Z","v":7235,"vw":23.095405},{"c":22.13,"h":22.49,"l":22.13,"n":64,"o":22.4,"t":"2026-03-26T04:00:00Z","v":2917,"vw":22.332262},{"c":22.0492,"h":22.22,"l":21.96,"n":48,"o":22.15,"t":"2026-03-27T04:00:00Z","v":3741,"vw":22.009},{"c":21.8417,"h":22.12,"l":21.7901,"n":46,"o":22.12,"t":"2026-03-30T04:00:00Z","v":7204,"vw":22.015617},{"c":22.6435,"h":22.6435,"l":21.9328,"n":54,"o":21.9328,"t":"2026-03-31T04:00:00Z","v":5143,"vw":22.273766},{"c":22.5858,"h":22.7588,"l":22.58,"n":50,"o":22.7588,"t":"2026-04-01T04:00:00Z","v":453543,"vw":22.735382},{"c":22.229,"h":22.3,"l":21.87,"n":51,"o":21.87,"t":"2026-04-02T04:00:00Z","v":13555,"vw":22.156605},{"c":22.299,"h":22.36,"l":22.25,"n":49,"o":22.34,"t":"2026-04-06T04:00:00Z","v":1760,"vw":22.32766},{"c":22.268,"h":22.268,"l":22.03,"n":44,"o":22.12,"t":"2026-04-07T04:00:00Z","v":3403,"vw":22.112317},{"c":23.4998,"h":23.79,"l":23.48,"n":120,"o":23.79,"t":"2026-04-08T04:00:00Z","v":31091,"vw":23.574191},{"c":23.3686,"h":23.4,"l":23.11,"n":66,"o":23.11,"t":"2026-04-09T04:00:00Z","v":8314,"vw":23.344138},{"c":23.4351,"h":23.62,"l":23.3508,"n":48,"o":23.58,"t":"2026-04-10T04:00:00Z","v":5625,"vw":23.495818},{"c":23.58,"h":23.58,"l":23.12,"n":132,"o":23.153,"t":"2026-04-13T04:00:00Z","v":18519,"vw":23.403456},{"c":24.0081,"h":24.03,"l":23.6,"n":66,"o":23.6,"t":"2026-04-14T04:00:00Z","v":8040,"vw":23.93233},{"c":24.206,"h":24.2189,"l":24.01,"n":75,"o":24.01,"t":"2026-04-15T04:00:00Z","v":12111,"vw":24.135243},{"c":24.64,"h":24.8918,"l":24.58,"n":36,"o":24.67,"t":"2026-04-16T04:00:00Z","v":1598,"vw":24.673362},{"c":25.1095,"h":25.3399,"l":25.08,"n":44,"o":25.1,"t":"2026-04-17T04:00:00Z","v":6382,"vw":25.095992},{"c":24.985,"h":25.0834,"l":24.82,"n":136,"o":24.9994,"t":"2026-04-20T04:00:00Z","v":14311,"vw":24.94793},{"c":24.3865,"h":24.9111,"l":24.3865,"n":41,"o":24.9111,"t":"2026-04-21T04:00:00Z","v":5997,"vw":24.572439},{"c":24.59,"h":24.713,"l":24.5608,"n":48,"o":24.59,"t":"2026-04-22T04:00:00Z","v":12208,"vw":24.61165},{"c":23.9168,"h":24.2,"l":23.77,"n":123,"o":24.1578,"t":"2026-04-23T04:00:00Z","v":6081,"vw":24.045877},{"c":24.48,"h":24.48,"l":24.1,"n":60,"o":24.14,"t":"2026-04-24T04:00:00Z","v":42821,"vw":24.272791},{"c":24.22,"h":24.29,"l":24.21,"n":42,"o":24.24,"t":"2026-04-27T04:00:00Z","v":2167,"vw":24.229406},{"c":24.0704,"h":24.127,"l":23.96,"n":55,"o":24.11,"t":"2026-04-28T04:00:00Z","v":5695,"vw":24.070687},{"c":23.924,"h":24.025,"l":23.82,"n":29,"o":23.99,"t":"2026-04-29T04:00:00Z","v":2683,"vw":23.96821},{"c":24.5843,"h":24.6,"l":24.15,"n":65,"o":24.16,"t":"2026-04-30T04:00:00Z","v":6465,"vw":24.449622},{"c":24.6089,"h":24.73,"l":24.6,"n":57,"o":24.65,"t":"2026-05-01T04:00:00Z","v":11477,"vw":24.627254},{"c":24.62,"h":24.8868,"l":24.59,"n":51,"o":24.62,"t":"2026-05-04T04:00:00Z","v":3064,"vw":24.737406},{"c":24.9811,"h":25.01,"l":24.83,"n":43,"o":24.83,"t":"2026-05-05T04:00:00Z","v":1990,"vw":24.956143},{"c":25.84,"h":25.84,"l":25.24,"n":195,"o":25.24,"t":"2026-05-06T04:00:00Z","v":22850,"vw":25.557814},{"c":25.28,"h":25.6428,"l":25.28,"n":47,"o":25.62,"t":"2026-05-07T04:00:00Z","v":2719,"vw":25.341002},{"c":25.64,"h":25.64,"l":25.49,"n":255,"o":25.52,"t":"2026-05-08T04:00:00Z","v":25606,"vw":25.591213},{"c":25.781,"h":25.81,"l":25.75,"n":56,"o":25.75,"t":"2026-05-11T04:00:00Z","v":1545,"vw":25.786616},{"c":25.02,"h":25.29,"l":24.74,"n":250,"o":25.29,"t":"2026-05-12T04:00:00Z","v":27387,"vw":25.045121},{"c":26.0844,"h":26.115,"l":25.525,"n":63,"o":25.525,"t":"2026-05-13T04:00:00Z","v":6360,"vw":25.978766},{"c":25.861,"h":25.9,"l":25.74,"n":40,"o":25.74,"t":"2026-05-14T04:00:00Z","v":8363,"vw":25.841174},{"c":24.8917,"h":25.12,"l":24.81,"n":172,"o":25.01,"t":"2026-05-15T04:00:00Z","v":34585,"vw":24.900569},{"c":24.69,"h":25.08,"l":24.49,"n":199,"o":25.08,"t":"2026-05-18T04:00:00Z","v":19034,"vw":24.671539},{"c":24.734,"h":24.734,"l":24.4,"n":36,"o":24.4,"t":"2026-05-19T04:00:00Z","v":2319,"vw":24.631243},{"c":24.8387,"h":24.8387,"l":24.51,"n":43,"o":24.51,"t":"2026-05-20T04:00:00Z","v":1985,"vw":24.68646},{"c":24.7636,"h":24.89,"l":24.37,"n":40,"o":24.45,"t":"2026-05-21T04:00:00Z","v":2124,"vw":24.667307},{"c":24.6841,"h":24.79,"l":24.68,"n":48,"o":24.79,"t":"2026-05-22T04:00:00Z","v":6748,"vw":24.757695},{"c":25.572,"h":25.572,"l":25.3431,"n":87,"o":25.3431,"t":"2026-05-26T04:00:00Z","v":6231,"vw":25.474736},{"c":25.559,"h":25.689,"l":25.5301,"n":54,"o":25.68,"t":"2026-05-27T04:00:00Z","v":2832,"vw":25.594593},{"c":25.816,"h":25.89,"l":25.32,"n":50,"o":25.32,"t":"2026-05-28T04:00:00Z","v":8855,"vw":25.821444},{"c":25.7378,"h":25.89,"l":25.7378,"n":63,"o":25.76,"t":"2026-05-29T04:00:00Z","v":6260,"vw":25.791849},{"c":26.5035,"h":26.58,"l":26.2,"n":60,"o":26.2,"t":"2026-06-01T04:00:00Z","v":2142,"vw":26.458418},{"c":27.1349,"h":27.225,"l":26.99,"n":74,"o":27.02,"t":"2026-06-02T04:00:00Z","v":6103,"vw":27.081206},{"c":26.373,"h":27.12,"l":26.28,"n":57,"o":27.12,"t":"2026-06-03T04:00:00Z","v":4031,"vw":26.377114},{"c":26.0736,"h":26.18,"l":25.86,"n":47,"o":25.88,"t":"2026-06-04T04:00:00Z","v":2060,"vw":25.960785},{"c":24.475,"h":25.235,"l":24.475,"n":80,"o":25.235,"t":"2026-06-05T04:00:00Z","v":3854,"vw":24.892736},{"c":25.0105,"h":25.3,"l":25.0105,"n":43,"o":25.3,"t":"2026-06-08T04:00:00Z","v":935,"vw":25.253658},{"c":24.8846,"h":24.8846,"l":24.51,"n":64,"o":24.55,"t":"2026-06-09T04:00:00Z","v":3516,"vw":24.548663},{"c":24.38,"h":24.87,"l":24.38,"n":48,"o":24.57,"t":"2026-06-10T04:00:00Z","v":1976,"vw":24.578187},{"c":25.2874,"h":25.2874,"l":24.53,"n":77,"o":24.66,"t":"2026-06-11T04:00:00Z","v":4315,"vw":24.745189},{"c":25.3269,"h":25.35,"l":25.23,"n":45,"o":25.35,"t":"2026-06-12T04:00:00Z","v":1809,"vw":25.31236},{"c":25.91,"h":25.99,"l":25.91,"n":31,"o":25.99,"t":"2026-06-15T04:00:00Z","v":1339,"vw":25.949787},{"c":25.2836,"h":25.4628,"l":25.28,"n":39,"o":25.4628,"t":"2026-06-16T04:00:00Z","v":731,"vw":25.415756},{"c":25.35,"h":25.775,"l":25.35,"n":54,"o":25.71,"t":"2026-06-17T04:00:00Z","v":2145,"vw":25.47937},{"c":25.93,"h":25.93,"l":25.78,"n":38,"o":25.78,"t":"2026-06-18T04:00:00Z","v":3871,"vw":25.844354},{"c":26.16,"h":26.45,"l":26.16,"n":83,"o":26.31,"t":"2026-06-22T04:00:00Z","v":5621,"vw":26.238974},{"c":25.1743,"h":25.36,"l":25.1743,"n":52,"o":25.36,"t":"2026-06-23T04:00:00Z","v":751,"vw":25.333732},{"c":25.27,"h":25.51,"l":25.23,"n":59,"o":25.23,"t":"2026-06-24T04:00:00Z","v":8343,"vw":25.369613},{"c":25.0835,"h":25.4316,"l":24.15,"n":1807,"o":24.8,"t":"2026-06-25T04:00:00Z","v":318389,"vw":24.728762},{"c":25.09,"h":25.18,"l":24.59,"n":78,"o":24.59,"t":"2026-06-26T04:00:00Z","v":7449,"vw":24.888534},{"c":25.5293,"h":25.55,"l":25.23,"n":317,"o":25.39,"t":"2026-06-29T04:00:00Z","v":24791,"vw":25.475303},{"c":25.8544,"h":25.9399,"l":25.48,"n":69,"o":25.48,"t":"2026-06-30T04:00:00Z","v":6134,"vw":25.743713},{"c":25.612,"h":25.7772,"l":25.33,"n":188,"o":25.33,"t":"2026-07-01T04:00:00Z","v":54844,"vw":25.582434},{"c":25.2054,"h":25.37,"l":25.08,"n":86,"o":25.33,"t":"2026-07-02T04:00:00Z","v":4414,"vw":25.184453},{"c":25.7704,"h":25.7704,"l":25.52,"n":157,"o":25.52,"t":"2026-07-06T04:00:00Z","v":14037,"vw":25.608046},{"c":25.3294,"h":25.6,"l":25.325,"n":173,"o":25.6,"t":"2026-07-07T04:00:00Z","v":16372,"vw":25.497238},{"c":25.9427,"h":25.9427,"l":25.73,"n":53,"o":25.73,"t":"2026-07-08T04:00:00Z","v":2766,"vw":25.91351},{"c":26.2546,"h":26.27,"l":26.2546,"n":31,"o":26.26,"t":"2026-07-09T04:00:00Z","v":988,"vw":26.266374},{"c":26.2083,"h":26.2301,"l":26.12,"n":27,"o":26.12,"t":"2026-07-10T04:00:00Z","v":2668,"vw":26.139178},{"c":25.5273,"h":25.89,"l":25.52,"n":96,"o":25.89,"t":"2026-07-13T04:00:00Z","v":8769,"vw":25.799173},{"c":25.715,"h":25.775,"l":25.715,"n":44,"o":25.775,"t":"2026-07-14T04:00:00Z","v":755,"vw":25.7449},{"c":26.055,"h":26.18,"l":26.04,"n":71,"o":26.14,"t":"2026-07-15T04:00:00Z","v":1730,"vw":26.121952},{"c":25.6336,"h":25.97,"l":25.63,"n":75,"o":25.88,"t":"2026-07-16T04:00:00Z","v":5384,"vw":25.839331},{"c":24.9597,"h":25.08,"l":24.77,"n":84,"o":24.77,"t":"2026-07-17T04:00:00Z","v":4134,"vw":24.950862},{"c":25.04,"h":25.245,"l":25.04,"n":69,"o":25.06,"t":"2026-07-20T04:00:00Z","v":3331,"vw":25.133491},{"c":25.3287,"h":25.38,"l":25.26,"n":64,"o":25.38,"t":"2026-07-21T04:00:00Z","v":4874,"vw":25.264505},{"c":25.1513,"h":25.1513,"l":25.14,"n":39,"o":25.14,"t":"2026-07-22T04:00:00Z","v":1066,"vw":25.14},{"c":24.848,"h":24.92,"l":24.795,"n":46,"o":24.92,"t":"2026-07-23T04:00:00Z","v":1075,"vw":24.826379},{"c":24.45,"h":24.6701,"l":24.45,"n":54,"o":24.67,"t":"2026-07-24T04:00:00Z","v":2641,"vw":24.511073},{"c":24.944,"h":24.98,"l":24.61,"n":266,"o":24.91,"t":"2026-07-27T04:00:00Z","v":48696,"vw":24.858924},{"c":24.7468,"h":24.7613,"l":24.56,"n":41,"o":24.56,"t":"2026-07-28T04:00:00Z","v":2544,"vw":24.669544},{"c":24.5859,"h":24.7,"l":24.52,"n":45,"o":24.52,"t":"2026-07-29T04:00:00Z","v":1295,"vw":24.53978},{"c":25.25,"h":25.25,"l":24.91,"n":37,"o":24.91,"t":"2026-07-30T04:00:00Z","v":1931,"vw":25.143333},{"c":25.34,"h":25.34,"l":25.25,"n":50,"o":25.28,"t":"2026-07-31T04:00:00Z","v":1900,"vw":25.290228},{"c":25.72,"h":25.77,"l":25.41,"n":53,"o":25.41,"t":"2026-08-03T04:00:00Z","v":4911,"vw":25.564195},{"c":26.52,"h":26.52,"l":26.28,"n":60,"o":26.28,"t":"2026-08-04T04:00:00Z","v":3249,"vw":26.365192},{"c":26.2611,"h":26.38,"l":26.2611,"n":23,"o":26.38,"t":"2026-08-05T04:00:00Z","v":350,"vw":26.38},{"c":26,"h":26.025,"l":25.98,"n":48,"o":26,"t":"2026-08-06T04:00:00Z","v":2875,"vw":26.010068},{"c":26.16,"h":26.16,"l":26.0658,"n":49,"o":26.125,"t":"2026-08-07T04:00:00Z","v":1390,"vw":26.102447},{"c":26.4192,"h":26.4192,"l":26.29,"n":30,"o":26.29,"t":"2026-08-10T04:00:00Z","v":1092,"vw":26.331237},{"c":26.4055,"h":26.52,"l":26.35,"n":74,"o":26.35,"t":"2026-08-11T04:00:00Z","v":6188,"vw":26.459316},{"c":26.381,"h":26.381,"l":26.381,"n":25,"o":26.381,"t":"2026-08-12T04:00:00Z","v":77,"vw":26.381},{"c":26.28,"h":26.4,"l":26.28,"n":23,"o":26.4,"t":"2026-08-13T04:00:00Z","v":17265,"vw":26.355984},{"c":26.2109,"h":26.415,"l":26.2109,"n":28,"o":26.3419,"t":"2026-08-14T04:00:00Z","v":4188,"vw":26.344402},{"c":26.33,"h":26.34,"l":26.2,"n":67,"o":26.34,"t":"2026-08-17T04:00:00Z","v":1949,"vw":26.244033},{"c":25.47,"h":25.71,"l":25.47,"n":35,"o":25.6,"t":"2026-08-18T04:00:00Z","v":1716,"vw":25.562616},{"c":25.9142,"h":25.9142,"l":25.86,"n":47,"o":25.89,"t":"2026-08-19T04:00:00Z","v":2985,"vw":25.883564},{"c":25.8722,"h":25.8722,"l":25.74,"n":63,"o":25.76,"t":"2026-08-20T04:00:00Z","v":3025,"vw":25.784271},{"c":25.9293,"h":26.1099,"l":25.9293,"n":48,"o":25.97,"t":"2026-08-21T04:00:00Z","v":2965,"vw":26.022407},{"c":25.57,"h":25.67,"l":25.57,"n":46,"o":25.62,"t":"2026-08-24T04:00:00Z","v":1709,"vw":25.612514},{"c":26.0313,"h":26.0313,"l":25.76,"n":27,"o":25.76,"t":"2026-08-25T04:00:00Z","v":174,"vw":25.76},{"c":25.8976,"h":25.9143,"l":25.88,"n":30,"o":25.88,"t":"2026-08-26T04:00:00Z","v":1871,"vw":25.905067},{"c":25.8708,"h":25.89,"l":25.78,"n":49,"o":25.89,"t":"2026-08-27T04:00:00Z","v":3670,"vw":25.813203},{"c":25.9559,"h":26.09,"l":25.95,"n":26,"o":26.09,"t":"2026-08-28T04:00:00Z","v":315,"vw":26.02},{"c":25.7565,"h":25.78,"l":25.75,"n":28,"o":25.78,"t":"2026-08-31T04:00:00Z","v":651,"vw":25.772736},{"c":25.6135,"h":25.75,"l":25.54,"n":24,"o":25.61,"t":"2026-09-01T04:00:00Z","v":4404,"vw":25.625795},{"c":25.7362,"h":25.7362,"l":25.7362,"n":17,"o":25.7362,"t":"2026-09-02T04:00:00Z","v":39,"vw":25.7362},{"c":25.574,"h":25.574,"l":25.4,"n":39,"o":25.4,"t":"2026-09-03T04:00:00Z","v":1357,"vw":25.424826},{"c":25.8559,"h":25.8559,"l":25.66,"n":37,"o":25.66,"t":"2026-09-04T04:00:00Z","v":2289,"vw":25.729146},{"c":25.6678,"h":25.715,"l":25.6678,"n":29,"o":25.695,"t":"2026-09-08T04:00:00Z","v":665,"vw":25.699127},{"c":25.415,"h":25.4518,"l":25.415,"n":23,"o":25.4518,"t":"2026-09-09T04:00:00Z","v":534,"vw":25.4518},{"c":25.132,"h":25.132,"l":25.132,"n":20,"o":25.132,"t":"2026-09-10T04:00:00Z","v":31,"vw":25.132},{"c":25.363,"h":25.4131,"l":25.363,"n":21,"o":25.4131,"t":"2026-09-11T04:00:00Z","v":224,"vw":25.4131},{"c":25.0631,"h":25.0631,"l":25.0631,"n":30,"o":25.0631,"t":"2026-09-14T04:00:00Z","v":171,"vw":25.0631},{"c":24.8815,"h":24.91,"l":24.86,"n":43,"o":24.86,"t":"2026-09-15T04:00:00Z","v":1428,"vw":24.88534},{"c":24.8217,"h":24.8217,"l":24.73,"n":39,"o":24.73,"t":"2026-09-16T04:00:00Z","v":457,"vw":24.73},{"c":25.202,"h":25.202,"l":25.202,"n":27,"o":25.202,"t":"2026-09-17T04:00:00Z","v":48,"vw":25.202},{"c":25.4234,"h":25.4234,"l":25.4234,"n":32,"o":25.4234,"t":"2026-09-18T04:00:00Z","v":149,"vw":25.4234},{"c":25.8837,"h":25.8837,"l":25.8837,"n":27,"o":25.8837,"t":"2026-09-21T04:00:00Z","v":84,"vw":25.8837},{"c":26.0171,"h":26.0171,"l":26.0171,"n":28,"o":26.0171,"t":"2026-09-22T04:00:00Z","v":66,"vw":26.0171},{"c":25.4015,"h":25.43,"l":25.4015,"n":35,"o":25.43,"t":"2026-09-23T04:00:00Z","v":594,"vw":25.43},{"c":25.0299,"h":25.14,"l":25.0299,"n":30,"o":25.14,"t":"2026-09-24T04:00:00Z","v":418,"vw":25.14},{"c":25.0692,"h":25.0692,"l":25.0692,"n":26,"o":25.0692,"t":"2026-09-25T04:00:00Z","v":97,"vw":25.0692},{"c":24.8845,"h":24.94,"l":24.74,"n":43,"o":24.74,"t":"2026-09-28T04:00:00Z","v":1528,"vw":24.894545},{"c":24.868,"h":24.868,"l":24.868,"n":34,"o":24.868,"t":"2026-09-29T04:00:00Z","v":336,"vw":24.868},{"c":24.8129,"h":24.8129,"l":24.8129,"n":27,"o":24.8129,"t":"2026-09-30T04:00:00Z","v":218,"vw":24.8129},{"c":24.7659,"h":24.7659,"l":24.7,"n":32,"o":24.7,"t":"2026-10-01T04:00:00Z","v":138,"vw":24.7},{"c":24.7924,"h":24.86,"l":24.74,"n":39,"o":24.86,"t":"2026-10-02T04:00:00Z","v":2450,"vw":24.759197},{"c":25.2183,"h":25.2183,"l":25.14,"n":28,"o":25.14,"t":"2026-10-05T04:00:00Z","v":837,"vw":25.1425},{"c":25.084,"h":25.084,"l":25.04,"n":31,"o":25.04,"t":"2026-10-06T04:00:00Z","v":701,"vw":25.04},{"c":24.8842,"h":24.8842,"l":24.71,"n":42,"o":24.71,"t":"2026-10-07T04:00:00Z","v":1918,"vw":24.749544},{"c":24.474,"h":24.474,"l":24.474,"n":26,"o":24.474,"t":"2026-10-08T04:00:00Z","v":139,"vw":24.474},{"c":24.9786,"h":24.9786,"l":24.9786,"n":9,"o":24.9786,"t":"2026-10-09T04:00:00Z","v":11,"vw":24.9786},{"c":24.5641,"h":24.64,"l":24.54,"n":82,"o":24.64,"t":"2026-10-12T04:00:00Z","v":8111,"vw":24.572988},{"c":24.5276,"h":24.54,"l":24.4,"n":51,"o":24.42,"t":"2026-10-13T04:00:00Z","v":22059,"vw":24.491152},{"c":24.1293,"h":24.31,"l":23.96,"n":63,"o":24.31,"t":"2026-10-14T04:00:00Z","v":16094,"vw":24.240083},{"c":24.274,"h":24.274,"l":24.1699,"n":55,"o":24.1699,"t":"2026-10-15T04:00:00Z","v":2540,"vw":24.188252},{"c":23.8131,"h":23.99,"l":23.8131,"n":21,"o":23.99,"t":"2026-10-16T04:00:00Z","v":281,"vw":23.955},{"c":23.7982,"h":23.875,"l":23.78,"n":32,"o":23.875,"t":"2026-10-19T04:00:00Z","v":523,"vw":23.820714},{"c":23.8568,"h":23.8568,"l":23.83,"n":34,"o":23.8301,"t":"2026-10-20T04:00:00Z","v":1440,"vw":23.844172},{"c":23.5736,"h":23.619,"l":23.555,"n":16,"o":23.619,"t":"2026-10-21T04:00:00Z","v":4146,"vw":23.5581}],"volatilityBars":[{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-23T14:30:00Z","v":389,"vw":25.43},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-09-24T13:30:00Z","v":204,"vw":25.14},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-09-28T15:00:00Z","v":214,"vw":24.74},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-09-28T15:30:00Z","v":120,"vw":24.78},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-09-28T18:00:00Z","v":934,"vw":24.94},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-01T17:15:00Z","v":100,"vw":24.7},{"c":24.86,"h":24.86,"l":24.86,"n":4,"o":24.86,"t":"2026-10-02T14:45:00Z","v":310,"vw":24.86},{"c":24.74,"h":24.75,"l":24.74,"n":9,"o":24.75,"t":"2026-10-02T19:00:00Z","v":1993,"vw":24.744016},{"c":25.16,"h":25.16,"l":25.14,"n":8,"o":25.14,"t":"2026-10-05T17:30:00Z","v":800,"vw":25.1425},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-06T14:30:00Z","v":213,"vw":25.04},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-06T14:45:00Z","v":455,"vw":25.04},{"c":24.71,"h":24.71,"l":24.71,"n":5,"o":24.71,"t":"2026-10-07T13:30:00Z","v":785,"vw":24.71},{"c":24.83,"h":24.84,"l":24.83,"n":3,"o":24.84,"t":"2026-10-07T15:15:00Z","v":294,"vw":24.835},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-07T15:30:00Z","v":300,"vw":24.8},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-12T13:30:00Z","v":160,"vw":24.64},{"c":24.62,"h":24.62,"l":24.6,"n":4,"o":24.6,"t":"2026-10-12T13:45:00Z","v":400,"vw":24.611667},{"c":24.58,"h":24.58,"l":24.57,"n":5,"o":24.57,"t":"2026-10-12T14:00:00Z","v":421,"vw":24.574118},{"c":24.56,"h":24.57,"l":24.55,"n":6,"o":24.55,"t":"2026-10-12T14:30:00Z","v":761,"vw":24.557226},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-12T15:00:00Z","v":301,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-12T15:15:00Z","v":301,"vw":24.56},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-12T15:30:00Z","v":401,"vw":24.56},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-12T16:30:00Z","v":440,"vw":24.6},{"c":24.57,"h":24.57,"l":24.57,"n":3,"o":24.57,"t":"2026-10-12T17:00:00Z","v":440,"vw":24.57},{"c":24.57,"h":24.57,"l":24.57,"n":3,"o":24.57,"t":"2026-10-12T17:30:00Z","v":440,"vw":24.57},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-10-12T18:00:00Z","v":741,"vw":24.6},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-12T19:00:00Z","v":340,"vw":24.54},{"c":24.56,"h":24.56,"l":24.56,"n":3,"o":24.56,"t":"2026-10-12T19:15:00Z","v":301,"vw":24.56},{"c":24.56,"h":24.57,"l":24.56,"n":4,"o":24.57,"t":"2026-10-12T19:30:00Z","v":702,"vw":24.563553},{"c":24.56,"h":24.57,"l":24.56,"n":7,"o":24.57,"t":"2026-10-12T19:45:00Z","v":920,"vw":24.566053},{"c":24.4,"h":24.42,"l":24.4,"n":7,"o":24.42,"t":"2026-10-13T13:30:00Z","v":2353,"vw":24.403043},{"c":24.45,"h":24.5,"l":24.44,"n":7,"o":24.5,"t":"2026-10-13T13:45:00Z","v":5000,"vw":24.469198},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-13T14:00:00Z","v":500,"vw":24.43},{"c":24.47,"h":24.47,"l":24.47,"n":3,"o":24.47,"t":"2026-10-13T14:15:00Z","v":1600,"vw":24.47},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-13T14:30:00Z","v":750,"vw":24.54},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-13T15:15:00Z","v":750,"vw":24.51},{"c":24.51,"h":24.52,"l":24.51,"n":7,"o":24.51,"t":"2026-10-13T18:15:00Z","v":6000,"vw":24.5145},{"c":24.52,"h":24.53,"l":24.52,"n":9,"o":24.53,"t":"2026-10-13T19:45:00Z","v":5000,"vw":24.527997},{"c":24.31,"h":24.31,"l":23.96,"n":13,"o":24.31,"t":"2026-10-14T13:45:00Z","v":4100,"vw":24.199803},{"c":24.3,"h":24.3,"l":24.2,"n":8,"o":24.29,"t":"2026-10-14T14:00:00Z","v":5500,"vw":24.287616},{"c":24.27,"h":24.27,"l":24.25,"n":5,"o":24.27,"t":"2026-10-14T14:15:00Z","v":3000,"vw":24.268109},{"c":24.19,"h":24.19,"l":24.12,"n":5,"o":24.19,"t":"2026-10-14T15:00:00Z","v":3100,"vw":24.186792},{"c":24.12,"h":24.12,"l":24.12,"n":4,"o":24.12,"t":"2026-10-14T15:30:00Z","v":125,"vw":24.12},{"c":24.1699,"h":24.1699,"l":24.1699,"n":1,"o":24.1699,"t":"2026-10-15T15:30:00Z","v":825,"vw":24.1699},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-15T18:30:00Z","v":125,"vw":24.19},{"c":24.21,"h":24.21,"l":24.19,"n":8,"o":24.19,"t":"2026-10-15T19:00:00Z","v":547,"vw":24.194},{"c":24.205,"h":24.21,"l":24.205,"n":6,"o":24.21,"t":"2026-10-15T19:15:00Z","v":600,"vw":24.208333},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-16T16:30:00Z","v":100,"vw":23.99},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-16T17:30:00Z","v":110,"vw":23.92},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-10-19T14:45:00Z","v":120,"vw":23.875},{"c":23.78,"h":23.78,"l":23.78,"n":15,"o":23.78,"t":"2026-10-19T17:15:00Z","v":240,"vw":23.78},{"c":23.83,"h":23.8301,"l":23.83,"n":5,"o":23.8301,"t":"2026-10-20T16:30:00Z","v":393,"vw":23.83005},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-10-20T17:15:00Z","v":945,"vw":23.85},{"c":23.619,"h":23.619,"l":23.619,"n":1,"o":23.619,"t":"2026-10-21T17:30:00Z","v":200,"vw":23.619},{"c":23.555,"h":23.555,"l":23.555,"n":1,"o":23.555,"t":"2026-10-21T19:15:00Z","v":3929,"vw":23.555}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":32.751505398108435,"iv":0.9740766646706075,"gamma":0.03579335962796228,"theta":-0.02619506204084959,"vega":0.01560731180903552,"rho":0.002436618942006429,"breakevenPct":40.84189685965844},{"delta":0.2,"premium":0.45,"strike":28.178274277722323,"iv":0.6570059045869978,"gamma":0.06381331822579957,"theta":-0.02141828581406222,"vega":0.018737098066268863,"rho":0.003344826490932732,"breakevenPct":21.44209742136256},{"delta":0.25,"premium":0.487369411512363,"strike":26.50522353950548,"iv":0.5282512650807615,"gamma":0.09056040975702746,"theta":-0.01965902263502939,"vega":0.021234699944310476,"rho":0.004224877442262064,"breakevenPct":14.503482501687671},{"delta":0.3,"premium":0.5418435135946593,"strike":25.58156486405341,"iv":0.45733043500772447,"gamma":0.11403932634660267,"theta":-0.01871944606071965,"vega":0.023150843964307034,"rho":0.005096270937109408,"breakevenPct":10.81637245752905},{"delta":0.35,"premium":0.6080333569461489,"strike":24.93573314443081,"iv":0.4120012737238305,"gamma":0.13454747118953853,"theta":-0.01822893024233497,"vega":0.024726118945369698,"rho":0.005962880453566525,"breakevenPct":8.357512222897478},{"delta":0.4,"premium":0.6623642466277417,"strike":24.501086026978065,"iv":0.3734016386596798,"gamma":0.15573736240565328,"theta":-0.017229498798297372,"vega":0.025576197080804632,"rho":0.006837771718553119,"breakevenPct":6.744198058870136},{"delta":0.45,"premium":0.7166951363093345,"strike":24.066438909525324,"iv":0.3348020035955292,"gamma":0.176927253621768,"theta":-0.016230067354259775,"vega":0.026426275216239567,"rho":0.007712662983539712,"breakevenPct":5.130883894842796},{"delta":0.5,"premium":0.806725469792739,"strike":23.78206541388603,"iv":0.31830976672250294,"gamma":0.18414003783773752,"theta":-0.015493821492243626,"vega":0.026129888654786514,"rho":0.00858571810368585,"breakevenPct":4.306473698029876},{"delta":0.55,"premium":0.9031973547293382,"strike":23.5248070540551,"iv":0.30580655398483747,"gamma":0.18883081486479755,"theta":-0.014805064422426644,"vega":0.025626635807817266,"rho":0.009458441912746838,"breakevenPct":3.624412091426168},{"delta":0.6,"premium":0.999669239665937,"strike":23.267548694224168,"iv":0.29330334124717206,"gamma":0.19352159189185755,"theta":-0.014116307352609662,"vega":0.02512338296084802,"rho":0.010331165721807823,"breakevenPct":2.9423504848224606},{"delta":0.65,"premium":1.096141124602536,"strike":23.010290334393236,"iv":0.28080012850950664,"gamma":0.19821236891891758,"theta":-0.01342755028279268,"vega":0.02462013011387877,"rho":0.011203889530868812,"breakevenPct":2.2602888782187525},{"delta":0.7,"premium":1.3199144777031153,"strike":22.706780696395846,"iv":0.28575387904703725,"gamma":0.17954599877825292,"theta":-0.012696273671350032,"vega":0.02257678680513134,"rho":0.011997657990604699,"breakevenPct":1.922044889617895},{"delta":0.75,"premium":1.5489920586438608,"strike":22.401343921808184,"iv":0.29143500305436776,"gamma":0.15990641417226634,"theta":-0.011963225412339646,"vega":0.02046927306047648,"rho":0.012788136644118708,"breakevenPct":1.598126635100489},{"delta":0.8,"premium":1.7780696395846065,"strike":22.095907147220526,"iv":0.2971161270616982,"gamma":0.14026682956627975,"theta":-0.01123017715332926,"vega":0.018361759315821624,"rho":0.01357861529763272,"breakevenPct":1.274208380583083},{"delta":0.85,"premium":2.2144628099173556,"strike":21.59504132231405,"iv":0.31586776859504134,"gamma":0.11109834710743802,"theta":-0.01010909090909091,"vega":0.015229752066115702,"rho":0.014218905794594502,"breakevenPct":1.0007132225515272},{"delta":0.9,"premium":2.7457497048406143,"strike":21.004722550177096,"iv":0.3406021251475797,"gamma":0.077568240850059,"theta":-0.008810389610389609,"vega":0.01162880755608028,"rho":0.014790451275291858,"breakevenPct":0.7502980241359425}],"put":[{"delta":0.1,"premium":0.45,"strike":16.111580011382472,"iv":1.2204675609003584,"gamma":0.021532945271543237,"theta":-0.023979316837088115,"vega":0.011745815360759268,"rho":-0.0023044916615822648,"breakevenPct":33.56305353708184},{"delta":0.15,"premium":0.455212573443444,"strike":19.20850293773776,"iv":0.7920043406123165,"gamma":0.04424140427330046,"theta":-0.020420394172222238,"vega":0.015590437013922485,"rho":-0.0032992947207817324,"breakevenPct":20.447914767815195},{"delta":0.2,"premium":0.49343483231355517,"strike":20.737393292542205,"iv":0.610964338698185,"gamma":0.06907546061443834,"theta":-0.018686658476131497,"vega":0.01870825907500952,"rho":-0.004324430612863198,"breakevenPct":14.12445082537817},{"delta":0.25,"premium":0.5338641853140339,"strike":21.67728370628068,"iv":0.5027231449967484,"gamma":0.09561420455737837,"theta":-0.01718548347340582,"vega":0.021191260569675793,"rho":-0.005354177907066028,"breakevenPct":10.30890690871719},{"delta":0.3,"premium":0.5870181234683254,"strike":22.296144987746604,"iv":0.4370103391971487,"gamma":0.12000153050608559,"theta":-0.016061618578218143,"vega":0.02306143124870236,"rho":-0.0063905531781800855,"breakevenPct":7.909157429165346},{"delta":0.35,"premium":0.6469275679134475,"strike":22.77542054330758,"iv":0.3899130086302912,"gamma":0.14300435543920542,"theta":-0.015115269836847283,"vega":0.02462060906536053,"rho":-0.007430039255499425,"breakevenPct":6.130192353335374},{"delta":0.4,"premium":0.7105471872913737,"strike":23.142188749165495,"iv":0.35472801880989036,"gamma":0.16254428186107206,"theta":-0.014135517114844351,"vega":0.02547189863559326,"rho":-0.00845727890550178,"breakevenPct":4.844225905783923},{"delta":0.45,"premium":0.7774382704818372,"strike":23.40975308192735,"iv":0.33004679023537686,"gamma":0.17903078159249064,"theta":-0.013126310279272189,"vega":0.02569900448849617,"rho":-0.009473720211887996,"breakevenPct":3.9929632663423833},{"delta":0.5,"premium":0.8443293536723009,"strike":23.677317414689202,"iv":0.3053655616608633,"gamma":0.1955172813239092,"theta":-0.012117103443700029,"vega":0.02592611034139909,"rho":-0.010490161518274213,"breakevenPct":3.1417006269008434},{"delta":0.55,"premium":0.9112204368627645,"strike":23.94488174745106,"iv":0.28068433308634977,"gamma":0.2120037810553278,"theta":-0.011107896608127865,"vega":0.026153216194302,"rho":-0.011506602824660431,"breakevenPct":2.290437987459302},{"delta":0.6,"premium":1.062493586454592,"strike":24.203694202154953,"iv":0.27460189840944077,"gamma":0.2071096459722935,"theta":-0.010248178553104156,"vega":0.02512042072857876,"rho":-0.012567431074247732,"breakevenPct":1.8342526567840327},{"delta":0.65,"premium":1.2356593124679325,"strike":24.46023601847101,"iv":0.27334484350949206,"gamma":0.19666839404822986,"theta":-0.009427244740892765,"vega":0.023760749102103643,"rho":-0.013639775331768819,"breakevenPct":1.4805684918592048},{"delta":0.7,"premium":1.4088250384812724,"strike":24.71677783478707,"iv":0.27208778860954336,"gamma":0.18622714212416625,"theta":-0.008606310928681376,"vega":0.022401077475628528,"rho":-0.014712119589289903,"breakevenPct":1.1268843269343773},{"delta":0.75,"premium":1.5819907644946127,"strike":24.97331965110313,"iv":0.27083073370959465,"gamma":0.1757858902001026,"theta":-0.007785377116469984,"vega":0.02104140584915341,"rho":-0.015784463846810988,"breakevenPct":0.7732001620095494},{"delta":0.8,"premium":1.9589743589743596,"strike":25.410256410256412,"iv":0.2805461538461539,"gamma":0.1486487179487179,"theta":-0.006551282051282049,"vega":0.01827435897435897,"rho":-0.01700291098650574,"breakevenPct":0.5188768313619857},{"delta":0.85,"premium":2.3596153846153847,"strike":25.86813186813187,"iv":0.29153516483516484,"gamma":0.11957362637362635,"theta":-0.005269230769230768,"vega":0.015343956043956043,"rho":-0.01823831649645279,"breakevenPct":0.2760864546930333},{"delta":0.9,"premium":3.1420611439842214,"strike":26.702169625246547,"iv":0.3204696252465483,"gamma":0.08269191321499011,"theta":-0.0037063116370808676,"vega":0.011550887573964497,"rho":-0.019774938935861408,"breakevenPct":0.06557162965505156}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":32.751505398108435,"iv":0.9740766646706075,"gamma":0.03579335962796228,"theta":-0.02619506204084959,"vega":0.01560731180903552,"rho":0.002436618942006429,"breakevenPct":40.84189685965844},{"delta":0.2,"premium":0.45,"strike":28.178274277722323,"iv":0.6570059045869978,"gamma":0.06381331822579957,"theta":-0.02141828581406222,"vega":0.018737098066268863,"rho":0.003344826490932732,"breakevenPct":21.44209742136256},{"delta":0.25,"premium":0.487369411512363,"strike":26.50522353950548,"iv":0.5282512650807615,"gamma":0.09056040975702746,"theta":-0.01965902263502939,"vega":0.021234699944310476,"rho":0.004224877442262064,"breakevenPct":14.503482501687671},{"delta":0.3,"premium":0.5418435135946593,"strike":25.58156486405341,"iv":0.45733043500772447,"gamma":0.11403932634660267,"theta":-0.01871944606071965,"vega":0.023150843964307034,"rho":0.005096270937109408,"breakevenPct":10.81637245752905},{"delta":0.35,"premium":0.6080333569461489,"strike":24.93573314443081,"iv":0.4120012737238305,"gamma":0.13454747118953853,"theta":-0.01822893024233497,"vega":0.024726118945369698,"rho":0.005962880453566525,"breakevenPct":8.357512222897478},{"delta":0.4,"premium":0.6623642466277417,"strike":24.501086026978065,"iv":0.3734016386596798,"gamma":0.15573736240565328,"theta":-0.017229498798297372,"vega":0.025576197080804632,"rho":0.006837771718553119,"breakevenPct":6.744198058870136},{"delta":0.45,"premium":0.7166951363093345,"strike":24.066438909525324,"iv":0.3348020035955292,"gamma":0.176927253621768,"theta":-0.016230067354259775,"vega":0.026426275216239567,"rho":0.007712662983539712,"breakevenPct":5.130883894842796},{"delta":0.5,"premium":0.806725469792739,"strike":23.78206541388603,"iv":0.31830976672250294,"gamma":0.18414003783773752,"theta":-0.015493821492243626,"vega":0.026129888654786514,"rho":0.00858571810368585,"breakevenPct":4.306473698029876},{"delta":0.55,"premium":0.9031973547293382,"strike":23.5248070540551,"iv":0.30580655398483747,"gamma":0.18883081486479755,"theta":-0.014805064422426644,"vega":0.025626635807817266,"rho":0.009458441912746838,"breakevenPct":3.624412091426168},{"delta":0.6,"premium":0.999669239665937,"strike":23.267548694224168,"iv":0.29330334124717206,"gamma":0.19352159189185755,"theta":-0.014116307352609662,"vega":0.02512338296084802,"rho":0.010331165721807823,"breakevenPct":2.9423504848224606},{"delta":0.65,"premium":1.096141124602536,"strike":23.010290334393236,"iv":0.28080012850950664,"gamma":0.19821236891891758,"theta":-0.01342755028279268,"vega":0.02462013011387877,"rho":0.011203889530868812,"breakevenPct":2.2602888782187525},{"delta":0.7,"premium":1.3199144777031153,"strike":22.706780696395846,"iv":0.28575387904703725,"gamma":0.17954599877825292,"theta":-0.012696273671350032,"vega":0.02257678680513134,"rho":0.011997657990604699,"breakevenPct":1.922044889617895},{"delta":0.75,"premium":1.5489920586438608,"strike":22.401343921808184,"iv":0.29143500305436776,"gamma":0.15990641417226634,"theta":-0.011963225412339646,"vega":0.02046927306047648,"rho":0.012788136644118708,"breakevenPct":1.598126635100489},{"delta":0.8,"premium":1.7780696395846065,"strike":22.095907147220526,"iv":0.2971161270616982,"gamma":0.14026682956627975,"theta":-0.01123017715332926,"vega":0.018361759315821624,"rho":0.01357861529763272,"breakevenPct":1.274208380583083},{"delta":0.85,"premium":2.2144628099173556,"strike":21.59504132231405,"iv":0.31586776859504134,"gamma":0.11109834710743802,"theta":-0.01010909090909091,"vega":0.015229752066115702,"rho":0.014218905794594502,"breakevenPct":1.0007132225515272},{"delta":0.9,"premium":2.7457497048406143,"strike":21.004722550177096,"iv":0.3406021251475797,"gamma":0.077568240850059,"theta":-0.008810389610389609,"vega":0.01162880755608028,"rho":0.014790451275291858,"breakevenPct":0.7502980241359425}],"put":[{"delta":0.1,"premium":0.45,"strike":16.111580011382472,"iv":1.2204675609003584,"gamma":0.021532945271543237,"theta":-0.023979316837088115,"vega":0.011745815360759268,"rho":-0.0023044916615822648,"breakevenPct":33.56305353708184},{"delta":0.15,"premium":0.455212573443444,"strike":19.20850293773776,"iv":0.7920043406123165,"gamma":0.04424140427330046,"theta":-0.020420394172222238,"vega":0.015590437013922485,"rho":-0.0032992947207817324,"breakevenPct":20.447914767815195},{"delta":0.2,"premium":0.49343483231355517,"strike":20.737393292542205,"iv":0.610964338698185,"gamma":0.06907546061443834,"theta":-0.018686658476131497,"vega":0.01870825907500952,"rho":-0.004324430612863198,"breakevenPct":14.12445082537817},{"delta":0.25,"premium":0.5338641853140339,"strike":21.67728370628068,"iv":0.5027231449967484,"gamma":0.09561420455737837,"theta":-0.01718548347340582,"vega":0.021191260569675793,"rho":-0.005354177907066028,"breakevenPct":10.30890690871719},{"delta":0.3,"premium":0.5870181234683254,"strike":22.296144987746604,"iv":0.4370103391971487,"gamma":0.12000153050608559,"theta":-0.016061618578218143,"vega":0.02306143124870236,"rho":-0.0063905531781800855,"breakevenPct":7.909157429165346},{"delta":0.35,"premium":0.6469275679134475,"strike":22.77542054330758,"iv":0.3899130086302912,"gamma":0.14300435543920542,"theta":-0.015115269836847283,"vega":0.02462060906536053,"rho":-0.007430039255499425,"breakevenPct":6.130192353335374},{"delta":0.4,"premium":0.7105471872913737,"strike":23.142188749165495,"iv":0.35472801880989036,"gamma":0.16254428186107206,"theta":-0.014135517114844351,"vega":0.02547189863559326,"rho":-0.00845727890550178,"breakevenPct":4.844225905783923},{"delta":0.45,"premium":0.7774382704818372,"strike":23.40975308192735,"iv":0.33004679023537686,"gamma":0.17903078159249064,"theta":-0.013126310279272189,"vega":0.02569900448849617,"rho":-0.009473720211887996,"breakevenPct":3.9929632663423833},{"delta":0.5,"premium":0.8443293536723009,"strike":23.677317414689202,"iv":0.3053655616608633,"gamma":0.1955172813239092,"theta":-0.012117103443700029,"vega":0.02592611034139909,"rho":-0.010490161518274213,"breakevenPct":3.1417006269008434},{"delta":0.55,"premium":0.9112204368627645,"strike":23.94488174745106,"iv":0.28068433308634977,"gamma":0.2120037810553278,"theta":-0.011107896608127865,"vega":0.026153216194302,"rho":-0.011506602824660431,"breakevenPct":2.290437987459302},{"delta":0.6,"premium":1.062493586454592,"strike":24.203694202154953,"iv":0.27460189840944077,"gamma":0.2071096459722935,"theta":-0.010248178553104156,"vega":0.02512042072857876,"rho":-0.012567431074247732,"breakevenPct":1.8342526567840327},{"delta":0.65,"premium":1.2356593124679325,"strike":24.46023601847101,"iv":0.27334484350949206,"gamma":0.19666839404822986,"theta":-0.009427244740892765,"vega":0.023760749102103643,"rho":-0.013639775331768819,"breakevenPct":1.4805684918592048},{"delta":0.7,"premium":1.4088250384812724,"strike":24.71677783478707,"iv":0.27208778860954336,"gamma":0.18622714212416625,"theta":-0.008606310928681376,"vega":0.022401077475628528,"rho":-0.014712119589289903,"breakevenPct":1.1268843269343773},{"delta":0.75,"premium":1.5819907644946127,"strike":24.97331965110313,"iv":0.27083073370959465,"gamma":0.1757858902001026,"theta":-0.007785377116469984,"vega":0.02104140584915341,"rho":-0.015784463846810988,"breakevenPct":0.7732001620095494},{"delta":0.8,"premium":1.9589743589743596,"strike":25.410256410256412,"iv":0.2805461538461539,"gamma":0.1486487179487179,"theta":-0.006551282051282049,"vega":0.01827435897435897,"rho":-0.01700291098650574,"breakevenPct":0.5188768313619857},{"delta":0.85,"premium":2.3596153846153847,"strike":25.86813186813187,"iv":0.29153516483516484,"gamma":0.11957362637362635,"theta":-0.005269230769230768,"vega":0.015343956043956043,"rho":-0.01823831649645279,"breakevenPct":0.2760864546930333},{"delta":0.9,"premium":3.1420611439842214,"strike":26.702169625246547,"iv":0.3204696252465483,"gamma":0.08269191321499011,"theta":-0.0037063116370808676,"vega":0.011550887573964497,"rho":-0.019774938935861408,"breakevenPct":0.06557162965505156}]}},"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"}}