{"symbol":"GENZ","url":"https://intraalpha.com/companies/GENZ","capturedAt":"2026-10-22T14:34:03.308Z","state":"ready","quote":{"symbol":"GENZ","last_price":38.51,"prev_close":38.55,"regular_close":38.51,"change":-0.04,"change_pct":-0.1038,"regular_change":-0.04,"regular_change_pct":-0.1038,"extended_change":0,"extended_change_pct":0,"bid":38.29,"ask":38.54,"bid_size":800,"ask_size":700,"volume":363,"vwap":38.56,"open":38.61,"high":38.61,"low":38.51,"close":38.51,"trade_count":12,"last_trade_at":"2026-10-22T14:15:38.55163779Z","last_quote_at":"2026-10-22T14:33:57.933923539Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:33:45.303780873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16300000,"net_expense_ratio":0.0051,"portfolio_turnover":0.16,"dividend_yield":0,"inception_date":"2008-01-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:33:59.892214+00:00"},"optionObservedAt":"2026-10-22T14:28:43.404Z","bars":[{"c":37.89,"h":37.89,"l":37.89,"n":3,"o":37.89,"t":"2026-10-15T14:35:00Z","v":236,"vw":37.89},{"c":38.545,"h":38.545,"l":38.545,"n":3,"o":38.545,"t":"2026-10-15T18:45:00Z","v":164,"vw":38.545},{"c":38.14,"h":38.14,"l":38.025,"n":4,"o":38.025,"t":"2026-10-19T15:05:00Z","v":266,"vw":38.092675},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-20T14:30:00Z","v":200,"vw":38.48},{"c":38.74,"h":38.74,"l":38.73,"n":2,"o":38.73,"t":"2026-10-21T14:45:00Z","v":200,"vw":38.735},{"c":38.93,"h":38.93,"l":38.91,"n":2,"o":38.91,"t":"2026-10-21T16:35:00Z","v":200,"vw":38.92},{"c":38.905,"h":38.905,"l":38.905,"n":4,"o":38.905,"t":"2026-10-21T17:15:00Z","v":256,"vw":38.905},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-21T18:05:00Z","v":100,"vw":38.96},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-10-21T19:10:00Z","v":200,"vw":38.57},{"c":38.62,"h":38.62,"l":38.57,"n":11,"o":38.57,"t":"2026-10-21T19:15:00Z","v":1010,"vw":38.575},{"c":38.69,"h":38.69,"l":38.69,"n":16,"o":38.69,"t":"2026-10-21T19:30:00Z","v":1336,"vw":38.69},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-22T13:50:00Z","v":100,"vw":38.61},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-22T14:15:00Z","v":166,"vw":38.51}],"history":[{"c":43.2,"h":43.61,"l":43.17,"n":89,"o":43.61,"t":"2024-10-21T04:00:00Z","v":5642,"vw":43.33146},{"c":43.34,"h":43.34,"l":42.67,"n":33,"o":43.15,"t":"2024-10-22T04:00:00Z","v":1947,"vw":43.142777},{"c":43.06,"h":43.3311,"l":42.77,"n":36,"o":43.3311,"t":"2024-10-23T04:00:00Z","v":1229,"vw":43.02641},{"c":43.65,"h":43.65,"l":43.35,"n":27,"o":43.5,"t":"2024-10-24T04:00:00Z","v":716,"vw":43.420093},{"c":43.65,"h":43.77,"l":43.42,"n":44,"o":43.77,"t":"2024-10-25T04:00:00Z","v":1440,"vw":43.570025},{"c":44.06,"h":44.06,"l":43.88,"n":64,"o":43.98,"t":"2024-10-28T04:00:00Z","v":2882,"vw":43.937125},{"c":44.085,"h":44.085,"l":43.92,"n":36,"o":43.92,"t":"2024-10-29T04:00:00Z","v":938,"vw":43.973743},{"c":44.14,"h":44.16,"l":43.942,"n":44,"o":44.01,"t":"2024-10-30T04:00:00Z","v":1618,"vw":44.021159},{"c":43.07,"h":43.78,"l":43.07,"n":57,"o":43.78,"t":"2024-10-31T04:00:00Z","v":1508,"vw":43.340326},{"c":43.175,"h":43.2076,"l":43.07,"n":38,"o":43.2076,"t":"2024-11-01T04:00:00Z","v":730,"vw":43.167129},{"c":43.07,"h":43.24,"l":43.07,"n":31,"o":43.24,"t":"2024-11-04T05:00:00Z","v":389,"vw":43.24},{"c":43.01,"h":43.0101,"l":43.0001,"n":56,"o":43.0001,"t":"2024-11-05T05:00:00Z","v":1615,"vw":43.009072},{"c":43.49,"h":43.49,"l":43.1216,"n":67,"o":43.23,"t":"2024-11-06T05:00:00Z","v":2730,"vw":43.249834},{"c":44,"h":44.22,"l":44,"n":50,"o":44.05,"t":"2024-11-07T05:00:00Z","v":1629,"vw":44.081265},{"c":43.83,"h":43.85,"l":43.52,"n":49,"o":43.59,"t":"2024-11-08T05:00:00Z","v":2637,"vw":43.738414},{"c":44.2,"h":44.2,"l":43.94,"n":59,"o":44.11,"t":"2024-11-11T05:00:00Z","v":3055,"vw":44.012082},{"c":43.22,"h":43.5302,"l":43.22,"n":61,"o":43.51,"t":"2024-11-12T05:00:00Z","v":1216,"vw":43.467986},{"c":43.38,"h":43.62,"l":43.35,"n":71,"o":43.56,"t":"2024-11-13T05:00:00Z","v":4286,"vw":43.486303},{"c":43.07,"h":43.66,"l":43.07,"n":63,"o":43.66,"t":"2024-11-14T05:00:00Z","v":5725,"vw":43.50496},{"c":43.25,"h":43.3,"l":43.04,"n":31,"o":43.3,"t":"2024-11-15T05:00:00Z","v":1122,"vw":43.077037},{"c":43.54,"h":43.57,"l":43.32,"n":51,"o":43.32,"t":"2024-11-18T05:00:00Z","v":1572,"vw":43.439192},{"c":43.71,"h":43.71,"l":43.4,"n":35,"o":43.4,"t":"2024-11-19T05:00:00Z","v":734,"vw":43.45995},{"c":43.5,"h":43.5,"l":43.34,"n":36,"o":43.46,"t":"2024-11-20T05:00:00Z","v":1072,"vw":43.471429},{"c":44,"h":44,"l":43.65,"n":52,"o":43.65,"t":"2024-11-21T05:00:00Z","v":1835,"vw":43.72875},{"c":44,"h":44.0479,"l":43.43,"n":71,"o":43.78,"t":"2024-11-22T05:00:00Z","v":5851,"vw":43.918849},{"c":44.28,"h":44.46,"l":44.15,"n":66,"o":44.17,"t":"2024-11-25T05:00:00Z","v":7288,"vw":44.314262},{"c":44.37,"h":44.37,"l":44.04,"n":64,"o":44.04,"t":"2024-11-26T05:00:00Z","v":1964,"vw":44.189247},{"c":44.485,"h":44.64,"l":44.381,"n":36,"o":44.41,"t":"2024-11-27T05:00:00Z","v":2425,"vw":44.471298},{"c":44.9,"h":44.9,"l":44.38,"n":34,"o":44.38,"t":"2024-11-29T05:00:00Z","v":1252,"vw":44.770405},{"c":44.95,"h":45.05,"l":44.81,"n":73,"o":44.81,"t":"2024-12-02T05:00:00Z","v":3191,"vw":45.005223},{"c":44.9,"h":44.95,"l":44.9,"n":46,"o":44.95,"t":"2024-12-03T05:00:00Z","v":855,"vw":44.95},{"c":44.84,"h":45.05,"l":44.72,"n":86,"o":44.9,"t":"2024-12-04T05:00:00Z","v":9572,"vw":44.886438},{"c":45.14,"h":45.15,"l":44.98,"n":52,"o":45.04,"t":"2024-12-05T05:00:00Z","v":4950,"vw":45.124314},{"c":44.71,"h":45.5,"l":44.71,"n":61,"o":45.5,"t":"2024-12-06T05:00:00Z","v":9266,"vw":44.989122},{"c":44.78,"h":45.2436,"l":44.74,"n":55,"o":45.2,"t":"2024-12-09T05:00:00Z","v":2937,"vw":45.116025},{"c":44.34,"h":44.72,"l":44.34,"n":58,"o":44.72,"t":"2024-12-10T05:00:00Z","v":4727,"vw":44.626378},{"c":44.4527,"h":44.56,"l":44.381,"n":37,"o":44.466,"t":"2024-12-11T05:00:00Z","v":3631,"vw":44.474874},{"c":44.38,"h":44.4701,"l":44.38,"n":34,"o":44.4701,"t":"2024-12-12T05:00:00Z","v":679,"vw":44.4701},{"c":44.08,"h":44.3501,"l":43.93,"n":42,"o":44.35,"t":"2024-12-13T05:00:00Z","v":1001,"vw":44.211567},{"c":43.3,"h":43.8,"l":43.3,"n":82,"o":43.8,"t":"2024-12-16T05:00:00Z","v":7982,"vw":43.629046},{"c":43.4631,"h":43.7,"l":43.191,"n":57,"o":43.32,"t":"2024-12-17T05:00:00Z","v":3369,"vw":43.424045},{"c":41.8,"h":43.41,"l":41.8,"n":64,"o":43.32,"t":"2024-12-18T05:00:00Z","v":4351,"vw":42.975287},{"c":41.94,"h":41.99,"l":41.86,"n":61,"o":41.972,"t":"2024-12-19T05:00:00Z","v":1135,"vw":41.958048},{"c":42.3,"h":42.525,"l":41.81,"n":60,"o":41.81,"t":"2024-12-20T05:00:00Z","v":1844,"vw":42.239654},{"c":40.74,"h":40.92,"l":40.46,"n":124,"o":40.92,"t":"2024-12-23T05:00:00Z","v":8812,"vw":40.58112},{"c":40.68,"h":40.87,"l":40.5,"n":112,"o":40.8,"t":"2024-12-24T05:00:00Z","v":6313,"vw":40.72893},{"c":41.05,"h":41.55,"l":40.95,"n":64,"o":41.55,"t":"2024-12-26T05:00:00Z","v":2325,"vw":41.05409},{"c":40.91,"h":41.0799,"l":40.68,"n":86,"o":40.9,"t":"2024-12-27T05:00:00Z","v":4698,"vw":40.824151},{"c":40.37,"h":40.491,"l":40.37,"n":82,"o":40.45,"t":"2024-12-30T05:00:00Z","v":1566,"vw":40.466184},{"c":40.56,"h":40.6085,"l":40.48,"n":52,"o":40.57,"t":"2024-12-31T05:00:00Z","v":2701,"vw":40.572302},{"c":40.15,"h":40.5,"l":40.1,"n":68,"o":40.5,"t":"2025-01-02T05:00:00Z","v":1044,"vw":40.324913},{"c":40.365,"h":40.39,"l":40,"n":97,"o":40.18,"t":"2025-01-03T05:00:00Z","v":8182,"vw":40.276251},{"c":40.73,"h":41.065,"l":40.73,"n":54,"o":41.065,"t":"2025-01-06T05:00:00Z","v":1611,"vw":41.030208},{"c":40.26,"h":40.45,"l":40.26,"n":44,"o":40.45,"t":"2025-01-07T05:00:00Z","v":1616,"vw":40.31446},{"c":40.07,"h":40.115,"l":39.83,"n":79,"o":39.91,"t":"2025-01-08T05:00:00Z","v":7874,"vw":39.932119},{"c":39.46,"h":39.5668,"l":39.161,"n":138,"o":39.51,"t":"2025-01-10T05:00:00Z","v":10534,"vw":39.424559},{"c":39.64,"h":39.64,"l":39.13,"n":74,"o":39.13,"t":"2025-01-13T05:00:00Z","v":2969,"vw":39.398892},{"c":39.725,"h":39.9001,"l":39.661,"n":48,"o":39.7,"t":"2025-01-14T05:00:00Z","v":2247,"vw":39.837266},{"c":39.91,"h":40.4599,"l":39.7825,"n":40,"o":40.38,"t":"2025-01-15T05:00:00Z","v":2922,"vw":40.317785},{"c":39.62,"h":39.755,"l":39.53,"n":84,"o":39.61,"t":"2025-01-16T05:00:00Z","v":3885,"vw":39.641557},{"c":40.05,"h":40.05,"l":39.83,"n":49,"o":39.91,"t":"2025-01-17T05:00:00Z","v":1750,"vw":39.927597},{"c":40.59,"h":40.6,"l":40.29,"n":84,"o":40.395,"t":"2025-01-21T05:00:00Z","v":11700,"vw":40.34325},{"c":40.24,"h":40.445,"l":40.24,"n":52,"o":40.445,"t":"2025-01-22T05:00:00Z","v":891,"vw":40.390041},{"c":39.93,"h":40.0829,"l":39.86,"n":51,"o":39.96,"t":"2025-01-23T05:00:00Z","v":2405,"vw":39.956532},{"c":40.39,"h":40.39,"l":40.26,"n":54,"o":40.26,"t":"2025-01-24T05:00:00Z","v":5887,"vw":40.284078},{"c":40.6088,"h":40.62,"l":40.27,"n":69,"o":40.27,"t":"2025-01-27T05:00:00Z","v":3004,"vw":40.481696},{"c":41.18,"h":41.18,"l":40.77,"n":47,"o":40.77,"t":"2025-01-28T05:00:00Z","v":3386,"vw":40.907049},{"c":40.72,"h":41.03,"l":40.72,"n":71,"o":40.94,"t":"2025-01-29T05:00:00Z","v":2972,"vw":40.823295},{"c":41.55,"h":41.55,"l":41.22,"n":52,"o":41.22,"t":"2025-01-30T05:00:00Z","v":727,"vw":41.421495},{"c":41.41,"h":41.515,"l":41.28,"n":48,"o":41.3416,"t":"2025-01-31T05:00:00Z","v":1210,"vw":41.383957},{"c":40.42,"h":40.5,"l":40.01,"n":96,"o":40.01,"t":"2025-02-03T05:00:00Z","v":2066,"vw":40.294542},{"c":40.7805,"h":40.86,"l":40.5238,"n":142,"o":40.5238,"t":"2025-02-04T05:00:00Z","v":9184,"vw":40.816033},{"c":40.615,"h":40.615,"l":40.515,"n":39,"o":40.53,"t":"2025-02-05T05:00:00Z","v":8719,"vw":40.597176},{"c":40.51,"h":40.7403,"l":40.4801,"n":41,"o":40.7403,"t":"2025-02-06T05:00:00Z","v":1574,"vw":40.635183},{"c":40.5,"h":40.7022,"l":40.3376,"n":58,"o":40.655,"t":"2025-02-07T05:00:00Z","v":1774,"vw":40.491869},{"c":40.4,"h":40.62,"l":40.3607,"n":45,"o":40.6,"t":"2025-02-10T05:00:00Z","v":1469,"vw":40.524507},{"c":40.19,"h":40.36,"l":40.19,"n":34,"o":40.2,"t":"2025-02-11T05:00:00Z","v":1467,"vw":40.274288},{"c":40.79,"h":40.79,"l":40.79,"n":35,"o":40.79,"t":"2025-02-12T05:00:00Z","v":392,"vw":40.79},{"c":42,"h":42,"l":41.5,"n":84,"o":41.5,"t":"2025-02-13T05:00:00Z","v":4774,"vw":41.687664},{"c":43.1,"h":43.1,"l":42.48,"n":87,"o":42.48,"t":"2025-02-14T05:00:00Z","v":4235,"vw":42.713765},{"c":43.07,"h":43.07,"l":42.8,"n":89,"o":43.05,"t":"2025-02-18T05:00:00Z","v":2811,"vw":42.967318},{"c":42.99,"h":42.99,"l":42.5401,"n":60,"o":42.7,"t":"2025-02-19T05:00:00Z","v":3128,"vw":42.744426},{"c":42.945,"h":42.945,"l":42.61,"n":56,"o":42.92,"t":"2025-02-20T05:00:00Z","v":3174,"vw":42.795712},{"c":41.32,"h":42.73,"l":41.32,"n":59,"o":42.73,"t":"2025-02-21T05:00:00Z","v":2101,"vw":42.041681},{"c":41.98,"h":42.05,"l":41.735,"n":89,"o":41.792,"t":"2025-02-24T05:00:00Z","v":3722,"vw":41.877072},{"c":41.37,"h":41.61,"l":41.2401,"n":56,"o":41.61,"t":"2025-02-25T05:00:00Z","v":2118,"vw":41.514424},{"c":41.71,"h":42.14,"l":41.71,"n":98,"o":41.77,"t":"2025-02-26T05:00:00Z","v":4664,"vw":41.898211},{"c":41.6,"h":41.89,"l":41.6,"n":60,"o":41.83,"t":"2025-02-27T05:00:00Z","v":1298,"vw":41.794425},{"c":41.6,"h":41.605,"l":41.37,"n":52,"o":41.605,"t":"2025-02-28T05:00:00Z","v":2422,"vw":41.470828},{"c":41.16,"h":42.3799,"l":41.16,"n":73,"o":42.17,"t":"2025-03-03T05:00:00Z","v":1117,"vw":41.777358},{"c":41.0571,"h":41.245,"l":40.49,"n":70,"o":40.71,"t":"2025-03-04T05:00:00Z","v":2083,"vw":40.678969},{"c":41.63,"h":41.701,"l":41.36,"n":31,"o":41.36,"t":"2025-03-05T05:00:00Z","v":744,"vw":41.625909},{"c":40.4825,"h":41.15,"l":40.4825,"n":60,"o":41.15,"t":"2025-03-06T05:00:00Z","v":2844,"vw":40.717864},{"c":40.4,"h":40.44,"l":39.745,"n":91,"o":40.4,"t":"2025-03-07T05:00:00Z","v":3830,"vw":40.242498},{"c":39.6,"h":39.92,"l":39.255,"n":90,"o":39.92,"t":"2025-03-10T04:00:00Z","v":4224,"vw":39.411844},{"c":39.48,"h":41.06,"l":39.17,"n":90,"o":39.8,"t":"2025-03-11T04:00:00Z","v":7290,"vw":39.70736},{"c":39.2967,"h":39.72,"l":39.19,"n":40,"o":39.72,"t":"2025-03-12T04:00:00Z","v":578,"vw":39.447292},{"c":38.7,"h":39.03,"l":38.7,"n":64,"o":39.03,"t":"2025-03-13T04:00:00Z","v":4119,"vw":38.850586},{"c":39.78,"h":39.78,"l":39.3801,"n":33,"o":39.4314,"t":"2025-03-14T04:00:00Z","v":800,"vw":39.456804},{"c":40.02,"h":40.02,"l":39.91,"n":60,"o":39.91,"t":"2025-03-17T04:00:00Z","v":573,"vw":39.955},{"c":39.46,"h":39.762,"l":39.4465,"n":58,"o":39.762,"t":"2025-03-18T04:00:00Z","v":1598,"vw":39.517766},{"c":40.34,"h":40.34,"l":39.55,"n":47,"o":39.58,"t":"2025-03-19T04:00:00Z","v":1611,"vw":39.603007},{"c":39.65,"h":39.68,"l":39.65,"n":25,"o":39.68,"t":"2025-03-20T04:00:00Z","v":436,"vw":39.68},{"c":39.43,"h":39.485,"l":39.14,"n":51,"o":39.19,"t":"2025-03-21T04:00:00Z","v":6327,"vw":39.43194},{"c":39.78,"h":39.9405,"l":39.63,"n":45,"o":39.68,"t":"2025-03-24T04:00:00Z","v":1707,"vw":39.774921},{"c":39.73,"h":40.03,"l":39.41,"n":75,"o":40.03,"t":"2025-03-25T04:00:00Z","v":4334,"vw":39.651832},{"c":39.37,"h":39.51,"l":39.29,"n":77,"o":39.51,"t":"2025-03-26T04:00:00Z","v":3864,"vw":39.366379},{"c":39.07,"h":39.19,"l":38.92,"n":39,"o":39.19,"t":"2025-03-27T04:00:00Z","v":790,"vw":39.0375},{"c":38.05,"h":38.2,"l":38.05,"n":75,"o":38.2,"t":"2025-03-28T04:00:00Z","v":635,"vw":38.2},{"c":37.42,"h":37.4732,"l":36.94,"n":100,"o":37.082,"t":"2025-03-31T04:00:00Z","v":2401,"vw":37.209713},{"c":37.68,"h":37.68,"l":37.325,"n":50,"o":37.36,"t":"2025-04-01T04:00:00Z","v":732,"vw":37.442491},{"c":37.91,"h":38.03,"l":37.31,"n":66,"o":37.31,"t":"2025-04-02T04:00:00Z","v":1459,"vw":37.778171},{"c":36.53,"h":36.84,"l":36.53,"n":60,"o":36.84,"t":"2025-04-03T04:00:00Z","v":864,"vw":36.828},{"c":34.52,"h":35.01,"l":34.3435,"n":157,"o":35.01,"t":"2025-04-04T04:00:00Z","v":8582,"vw":34.672358},{"c":34.13,"h":34.455,"l":33.4469,"n":148,"o":33.5,"t":"2025-04-07T04:00:00Z","v":6355,"vw":34.025846},{"c":33.55,"h":35.15,"l":33.4,"n":94,"o":35.05,"t":"2025-04-08T04:00:00Z","v":3154,"vw":34.511354},{"c":36.72,"h":36.72,"l":33.88,"n":102,"o":34.27,"t":"2025-04-09T04:00:00Z","v":4039,"vw":34.336541},{"c":35.78,"h":36.04,"l":35.21,"n":109,"o":35.925,"t":"2025-04-10T04:00:00Z","v":7199,"vw":35.861162},{"c":36.22,"h":36.22,"l":35.79,"n":78,"o":35.86,"t":"2025-04-11T04:00:00Z","v":5663,"vw":35.857834},{"c":36.48,"h":36.63,"l":36.48,"n":42,"o":36.63,"t":"2025-04-14T04:00:00Z","v":868,"vw":36.57518},{"c":36.28,"h":36.755,"l":36.28,"n":43,"o":36.48,"t":"2025-04-15T04:00:00Z","v":3077,"vw":36.632092},{"c":36.18,"h":36.515,"l":36.08,"n":32,"o":36.515,"t":"2025-04-16T04:00:00Z","v":1613,"vw":36.372344},{"c":36.88,"h":36.95,"l":36.65,"n":29,"o":36.65,"t":"2025-04-17T04:00:00Z","v":621,"vw":36.753704},{"c":36.33,"h":36.33,"l":36.15,"n":47,"o":36.2211,"t":"2025-04-21T04:00:00Z","v":1752,"vw":36.22928},{"c":37.05,"h":37.306,"l":36.7776,"n":37,"o":36.7776,"t":"2025-04-22T04:00:00Z","v":705,"vw":37.063057},{"c":37.75,"h":37.96,"l":37.75,"n":42,"o":37.96,"t":"2025-04-23T04:00:00Z","v":431,"vw":37.906783},{"c":37.38,"h":37.495,"l":37.38,"n":36,"o":37.495,"t":"2025-04-24T04:00:00Z","v":209,"vw":37.495},{"c":37.86,"h":37.86,"l":37.66,"n":38,"o":37.66,"t":"2025-04-25T04:00:00Z","v":354,"vw":37.667299},{"c":37.59,"h":37.9915,"l":37.59,"n":51,"o":37.86,"t":"2025-04-28T04:00:00Z","v":846,"vw":37.841025},{"c":38.015,"h":38.14,"l":37.8252,"n":38,"o":38.14,"t":"2025-04-29T04:00:00Z","v":1223,"vw":37.963675},{"c":37.2,"h":37.35,"l":37.2,"n":35,"o":37.325,"t":"2025-04-30T04:00:00Z","v":745,"vw":37.333333},{"c":37.64,"h":37.64,"l":37.2246,"n":54,"o":37.2246,"t":"2025-05-01T04:00:00Z","v":433,"vw":37.2246},{"c":38.33,"h":38.3385,"l":38.33,"n":37,"o":38.3385,"t":"2025-05-02T04:00:00Z","v":678,"vw":38.3317},{"c":38.56,"h":38.56,"l":38.26,"n":46,"o":38.33,"t":"2025-05-05T04:00:00Z","v":1261,"vw":38.317668},{"c":38.58,"h":38.7279,"l":38.58,"n":31,"o":38.7279,"t":"2025-05-06T04:00:00Z","v":498,"vw":38.7279},{"c":38.67,"h":38.68,"l":38.67,"n":23,"o":38.68,"t":"2025-05-07T04:00:00Z","v":319,"vw":38.68},{"c":38.31,"h":38.75,"l":38.25,"n":41,"o":38.25,"t":"2025-05-08T04:00:00Z","v":3966,"vw":38.66065},{"c":38.45,"h":38.45,"l":38.45,"n":60,"o":38.45,"t":"2025-05-09T04:00:00Z","v":428,"vw":38.45},{"c":40.13,"h":40.13,"l":39.5733,"n":80,"o":39.76,"t":"2025-05-12T04:00:00Z","v":6071,"vw":39.821362},{"c":39.89,"h":40,"l":39.89,"n":46,"o":40,"t":"2025-05-13T04:00:00Z","v":484,"vw":40},{"c":39.66,"h":39.66,"l":39.66,"n":21,"o":39.66,"t":"2025-05-14T04:00:00Z","v":109,"vw":39.66},{"c":39.86,"h":39.86,"l":39.83,"n":26,"o":39.83,"t":"2025-05-15T04:00:00Z","v":190,"vw":39.83},{"c":39.9,"h":39.9,"l":39.62,"n":32,"o":39.62,"t":"2025-05-16T04:00:00Z","v":140,"vw":39.62},{"c":39.8,"h":39.8,"l":39.45,"n":51,"o":39.45,"t":"2025-05-19T04:00:00Z","v":1064,"vw":39.580715},{"c":39.61,"h":39.69,"l":39.46,"n":50,"o":39.6813,"t":"2025-05-20T04:00:00Z","v":1333,"vw":39.5193},{"c":39.1,"h":39.5,"l":38.95,"n":33,"o":39.313,"t":"2025-05-21T04:00:00Z","v":656,"vw":39.259291},{"c":38.32,"h":38.62,"l":38.32,"n":45,"o":38.62,"t":"2025-05-22T04:00:00Z","v":1308,"vw":38.510194},{"c":38.83,"h":38.83,"l":38.54,"n":44,"o":38.54,"t":"2025-05-23T04:00:00Z","v":897,"vw":38.685425},{"c":39.73,"h":39.77,"l":39.48,"n":51,"o":39.48,"t":"2025-05-27T04:00:00Z","v":1024,"vw":39.704662},{"c":39.1,"h":39.1,"l":39.1,"n":27,"o":39.1,"t":"2025-05-28T04:00:00Z","v":188,"vw":39.1},{"c":39.55,"h":39.55,"l":39.4379,"n":33,"o":39.52,"t":"2025-05-29T04:00:00Z","v":1054,"vw":39.473044},{"c":39.5,"h":39.5,"l":39.045,"n":41,"o":39.18,"t":"2025-05-30T04:00:00Z","v":1932,"vw":39.152204},{"c":38.935,"h":38.935,"l":38.935,"n":34,"o":38.935,"t":"2025-06-02T04:00:00Z","v":302,"vw":38.935},{"c":38.73,"h":38.9345,"l":38.73,"n":34,"o":38.9345,"t":"2025-06-03T04:00:00Z","v":1302,"vw":38.934091},{"c":39.28,"h":39.28,"l":39,"n":89,"o":39.005,"t":"2025-06-04T04:00:00Z","v":16728,"vw":39.107733},{"c":39.1,"h":39.51,"l":39.1,"n":144,"o":39.36,"t":"2025-06-05T04:00:00Z","v":16130,"vw":39.44949},{"c":39.06,"h":39.15,"l":39.06,"n":40,"o":39.15,"t":"2025-06-06T04:00:00Z","v":387,"vw":39.15},{"c":39.99,"h":39.99,"l":39.7501,"n":48,"o":39.7501,"t":"2025-06-09T04:00:00Z","v":269,"vw":39.7501},{"c":40.8,"h":40.8,"l":40.1,"n":41,"o":40.1,"t":"2025-06-10T04:00:00Z","v":2152,"vw":40.430142},{"c":40.52,"h":40.8365,"l":40.5,"n":31,"o":40.8365,"t":"2025-06-11T04:00:00Z","v":484,"vw":40.626188},{"c":40.51,"h":40.5989,"l":40.5,"n":37,"o":40.52,"t":"2025-06-12T04:00:00Z","v":4025,"vw":40.516515},{"c":39.51,"h":39.51,"l":39.51,"n":28,"o":39.51,"t":"2025-06-13T04:00:00Z","v":61,"vw":39.51},{"c":40.51,"h":40.965,"l":40.51,"n":37,"o":40.74,"t":"2025-06-16T04:00:00Z","v":807,"vw":40.792217},{"c":40.79,"h":40.79,"l":40.36,"n":41,"o":40.36,"t":"2025-06-17T04:00:00Z","v":407,"vw":40.36},{"c":41,"h":41,"l":40.19,"n":91,"o":40.19,"t":"2025-06-18T04:00:00Z","v":3511,"vw":40.583779},{"c":40.38,"h":40.73,"l":40.38,"n":64,"o":40.51,"t":"2025-06-20T04:00:00Z","v":2521,"vw":40.478515},{"c":41.24,"h":41.24,"l":40.16,"n":45,"o":40.17,"t":"2025-06-23T04:00:00Z","v":1547,"vw":40.553718},{"c":41.52,"h":41.52,"l":41.52,"n":27,"o":41.52,"t":"2025-06-24T04:00:00Z","v":223,"vw":41.52},{"c":41.85,"h":42.26,"l":41.825,"n":72,"o":41.855,"t":"2025-06-25T04:00:00Z","v":4341,"vw":42.073861},{"c":42.01,"h":42.53,"l":42.01,"n":862,"o":42.12,"t":"2025-06-26T04:00:00Z","v":4316,"vw":42.153806},{"c":42.14,"h":42.445,"l":42.14,"n":39,"o":42.445,"t":"2025-06-27T04:00:00Z","v":656,"vw":42.43087},{"c":42.44,"h":42.6,"l":42.2,"n":57,"o":42.2,"t":"2025-06-30T04:00:00Z","v":8917,"vw":42.223992},{"c":43.86,"h":44.29,"l":42.4,"n":178,"o":42.4,"t":"2025-07-01T04:00:00Z","v":12915,"vw":43.63998},{"c":44.02,"h":44.35,"l":43.5195,"n":60,"o":44.35,"t":"2025-07-02T04:00:00Z","v":1283,"vw":43.945414},{"c":44.13,"h":44.3,"l":44.13,"n":30,"o":44.3,"t":"2025-07-03T04:00:00Z","v":281,"vw":44.3},{"c":43.97,"h":44.18,"l":43.81,"n":54,"o":44.18,"t":"2025-07-07T04:00:00Z","v":1232,"vw":44.102486},{"c":44.28,"h":44.42,"l":44.28,"n":41,"o":44.42,"t":"2025-07-08T04:00:00Z","v":486,"vw":44.3564},{"c":44.35,"h":44.89,"l":44.31,"n":50,"o":44.4,"t":"2025-07-09T04:00:00Z","v":2386,"vw":44.520816},{"c":45,"h":45.22,"l":44.7739,"n":55,"o":44.8866,"t":"2025-07-10T04:00:00Z","v":1974,"vw":44.949665},{"c":44.96,"h":45.44,"l":44.665,"n":54,"o":45.43,"t":"2025-07-11T04:00:00Z","v":1330,"vw":45.124568},{"c":44.705,"h":44.705,"l":44.62,"n":51,"o":44.62,"t":"2025-07-14T04:00:00Z","v":1288,"vw":44.64402},{"c":44.44,"h":44.6117,"l":44.44,"n":46,"o":44.47,"t":"2025-07-15T04:00:00Z","v":1094,"vw":44.561905},{"c":44.6288,"h":44.6288,"l":44.46,"n":32,"o":44.46,"t":"2025-07-16T04:00:00Z","v":853,"vw":44.46},{"c":44.8477,"h":45,"l":44.8477,"n":59,"o":45,"t":"2025-07-17T04:00:00Z","v":763,"vw":45},{"c":44.7337,"h":44.7337,"l":44.42,"n":42,"o":44.43,"t":"2025-07-18T04:00:00Z","v":567,"vw":44.425882},{"c":44.725,"h":44.725,"l":44.725,"n":50,"o":44.725,"t":"2025-07-21T04:00:00Z","v":546,"vw":44.725},{"c":44.8552,"h":45,"l":44.47,"n":90,"o":44.71,"t":"2025-07-22T04:00:00Z","v":7098,"vw":44.828379},{"c":45.105,"h":45.105,"l":44.97,"n":60,"o":45.08,"t":"2025-07-23T04:00:00Z","v":1652,"vw":45.029493},{"c":45.5883,"h":46.86,"l":45.3401,"n":67,"o":46.35,"t":"2025-07-24T04:00:00Z","v":5116,"vw":45.874682},{"c":45.6938,"h":45.6938,"l":45.2885,"n":47,"o":45.2885,"t":"2025-07-25T04:00:00Z","v":3388,"vw":45.458822},{"c":45.425,"h":45.425,"l":44.79,"n":83,"o":44.79,"t":"2025-07-28T04:00:00Z","v":2769,"vw":45.088881},{"c":45.28,"h":45.36,"l":45.07,"n":57,"o":45.2401,"t":"2025-07-29T04:00:00Z","v":1640,"vw":45.259953},{"c":45.1228,"h":45.37,"l":45.1228,"n":39,"o":45.28,"t":"2025-07-30T04:00:00Z","v":1433,"vw":45.256722},{"c":44.8539,"h":45.17,"l":44.43,"n":56,"o":44.43,"t":"2025-07-31T04:00:00Z","v":5279,"vw":44.811348},{"c":44.6677,"h":44.6677,"l":44.41,"n":74,"o":44.41,"t":"2025-08-01T04:00:00Z","v":857,"vw":44.473939},{"c":45.098,"h":45.098,"l":44.91,"n":60,"o":45.09,"t":"2025-08-04T04:00:00Z","v":1271,"vw":45.021062},{"c":44.96,"h":45.16,"l":44.74,"n":51,"o":45.05,"t":"2025-08-05T04:00:00Z","v":1751,"vw":45.081605},{"c":45.1,"h":45.12,"l":44.81,"n":67,"o":45,"t":"2025-08-06T04:00:00Z","v":1620,"vw":45.022063},{"c":44.96,"h":45.47,"l":44.945,"n":59,"o":45.47,"t":"2025-08-07T04:00:00Z","v":1187,"vw":45.200132},{"c":44.3362,"h":44.378,"l":44.3362,"n":96,"o":44.378,"t":"2025-08-08T04:00:00Z","v":824,"vw":44.378},{"c":44.4,"h":45.07,"l":44,"n":86,"o":45.07,"t":"2025-08-11T04:00:00Z","v":3857,"vw":44.46187},{"c":44.89,"h":45.05,"l":44.52,"n":57,"o":44.52,"t":"2025-08-12T04:00:00Z","v":3010,"vw":44.898058},{"c":45.0802,"h":45.09,"l":44.49,"n":925,"o":44.606,"t":"2025-08-13T04:00:00Z","v":6696,"vw":44.714232},{"c":44.9234,"h":44.9234,"l":44.779,"n":48,"o":44.779,"t":"2025-08-14T04:00:00Z","v":412,"vw":44.779},{"c":44.955,"h":45.24,"l":44.21,"n":67,"o":44.21,"t":"2025-08-15T04:00:00Z","v":1117,"vw":44.957045},{"c":44.9906,"h":45.175,"l":44.8,"n":60,"o":44.8,"t":"2025-08-18T04:00:00Z","v":1615,"vw":45.000342},{"c":45.1634,"h":45.19,"l":44.8,"n":82,"o":44.8,"t":"2025-08-19T04:00:00Z","v":3636,"vw":45.096005},{"c":45.4263,"h":45.4263,"l":45.17,"n":136,"o":45.17,"t":"2025-08-20T04:00:00Z","v":2038,"vw":45.26125},{"c":45.406,"h":45.43,"l":45.275,"n":42,"o":45.38,"t":"2025-08-21T04:00:00Z","v":982,"vw":45.370135},{"c":46.2197,"h":46.3,"l":44.82,"n":281,"o":44.82,"t":"2025-08-22T04:00:00Z","v":8650,"vw":45.980492},{"c":46.4931,"h":46.4931,"l":45.88,"n":79,"o":45.88,"t":"2025-08-25T04:00:00Z","v":2575,"vw":46.095372},{"c":46.5731,"h":46.685,"l":46.5415,"n":56,"o":46.685,"t":"2025-08-26T04:00:00Z","v":950,"vw":46.585953},{"c":46.8816,"h":46.8816,"l":45.77,"n":62,"o":45.77,"t":"2025-08-27T04:00:00Z","v":1582,"vw":46.476152},{"c":47.17,"h":47.3,"l":46.91,"n":115,"o":46.96,"t":"2025-08-28T04:00:00Z","v":9960,"vw":47.187572},{"c":47.12,"h":47.1339,"l":46.68,"n":151,"o":47.05,"t":"2025-08-29T04:00:00Z","v":16373,"vw":46.768729},{"c":46.3139,"h":47.04,"l":46.24,"n":145,"o":47.04,"t":"2025-09-02T04:00:00Z","v":10398,"vw":46.489449},{"c":46.2753,"h":46.93,"l":46.11,"n":141,"o":46.93,"t":"2025-09-03T04:00:00Z","v":5617,"vw":46.349873},{"c":45.8616,"h":45.92,"l":45.48,"n":60,"o":45.48,"t":"2025-09-04T04:00:00Z","v":755,"vw":45.595347},{"c":45.96,"h":46.3695,"l":45.7801,"n":58,"o":46.3695,"t":"2025-09-05T04:00:00Z","v":1120,"vw":46.039431},{"c":45.9758,"h":46.1999,"l":45.56,"n":55,"o":45.56,"t":"2025-09-08T04:00:00Z","v":1164,"vw":45.892234},{"c":45.97,"h":45.97,"l":45.97,"n":43,"o":45.97,"t":"2025-09-09T04:00:00Z","v":179,"vw":45.97},{"c":46.06,"h":46.06,"l":45.86,"n":40,"o":45.86,"t":"2025-09-10T04:00:00Z","v":354,"vw":45.875},{"c":46.3754,"h":46.3754,"l":46.3754,"n":44,"o":46.3754,"t":"2025-09-11T04:00:00Z","v":385,"vw":46.3754},{"c":45.69,"h":45.69,"l":45.2455,"n":71,"o":45.5745,"t":"2025-09-12T04:00:00Z","v":2621,"vw":45.367603},{"c":45.535,"h":45.74,"l":45.535,"n":56,"o":45.74,"t":"2025-09-15T04:00:00Z","v":4864,"vw":45.720161},{"c":45.44,"h":45.65,"l":45.19,"n":72,"o":45.4,"t":"2025-09-16T04:00:00Z","v":1091,"vw":45.43475},{"c":45.445,"h":45.84,"l":45.445,"n":48,"o":45.84,"t":"2025-09-17T04:00:00Z","v":941,"vw":45.54365},{"c":45.5839,"h":45.5839,"l":45.5839,"n":33,"o":45.5839,"t":"2025-09-18T04:00:00Z","v":75,"vw":45.5839},{"c":45.9193,"h":46.065,"l":45.9193,"n":59,"o":46.065,"t":"2025-09-19T04:00:00Z","v":1979,"vw":45.943667},{"c":45.6272,"h":45.6272,"l":44.99,"n":145,"o":44.99,"t":"2025-09-22T04:00:00Z","v":3839,"vw":45.455642},{"c":45.685,"h":45.685,"l":45.38,"n":72,"o":45.38,"t":"2025-09-23T04:00:00Z","v":534,"vw":45.572037},{"c":45.425,"h":45.425,"l":45.425,"n":49,"o":45.425,"t":"2025-09-24T04:00:00Z","v":215,"vw":45.425},{"c":44.9387,"h":44.95,"l":44.9387,"n":47,"o":44.95,"t":"2025-09-25T04:00:00Z","v":265,"vw":44.95},{"c":45.575,"h":45.62,"l":45.35,"n":77,"o":45.62,"t":"2025-09-26T04:00:00Z","v":3539,"vw":45.455567},{"c":46.0801,"h":46.29,"l":45.775,"n":112,"o":46.135,"t":"2025-09-29T04:00:00Z","v":6496,"vw":45.819168},{"c":44.8043,"h":45.2201,"l":44.57,"n":80,"o":45.22,"t":"2025-09-30T04:00:00Z","v":2196,"vw":44.869226},{"c":44.7416,"h":44.7954,"l":44.02,"n":142,"o":44.02,"t":"2025-10-01T04:00:00Z","v":17970,"vw":44.606896},{"c":44.53,"h":44.79,"l":44.53,"n":39,"o":44.77,"t":"2025-10-02T04:00:00Z","v":688,"vw":44.664904},{"c":44.365,"h":44.81,"l":44.13,"n":54,"o":44.56,"t":"2025-10-03T04:00:00Z","v":1264,"vw":44.557163},{"c":43.905,"h":44.75,"l":43.81,"n":101,"o":44.75,"t":"2025-10-06T04:00:00Z","v":2389,"vw":44.146057},{"c":42.945,"h":43.4868,"l":42.79,"n":66,"o":43.42,"t":"2025-10-07T04:00:00Z","v":1157,"vw":43.172796},{"c":42.8819,"h":42.8819,"l":42.75,"n":72,"o":42.84,"t":"2025-10-08T04:00:00Z","v":2091,"vw":42.828945},{"c":42.7387,"h":42.7975,"l":42.5,"n":56,"o":42.7975,"t":"2025-10-09T04:00:00Z","v":3184,"vw":42.558132},{"c":41.47,"h":43,"l":41.4201,"n":70,"o":43,"t":"2025-10-10T04:00:00Z","v":1631,"vw":41.74572},{"c":41.4282,"h":41.51,"l":41.3,"n":70,"o":41.455,"t":"2025-10-13T04:00:00Z","v":2021,"vw":41.430721},{"c":41.7424,"h":41.8599,"l":41,"n":82,"o":41,"t":"2025-10-14T04:00:00Z","v":2086,"vw":41.604554},{"c":41.965,"h":42.045,"l":41.6983,"n":48,"o":41.6983,"t":"2025-10-15T04:00:00Z","v":1022,"vw":41.927419},{"c":41.6187,"h":41.7,"l":41.6187,"n":41,"o":41.7,"t":"2025-10-16T04:00:00Z","v":669,"vw":41.7},{"c":41.8222,"h":41.8222,"l":41.7,"n":41,"o":41.7,"t":"2025-10-17T04:00:00Z","v":401,"vw":41.7},{"c":41.8592,"h":41.9804,"l":41.31,"n":83,"o":41.31,"t":"2025-10-20T04:00:00Z","v":2900,"vw":41.614802},{"c":41.7293,"h":41.75,"l":41.37,"n":84,"o":41.4,"t":"2025-10-21T04:00:00Z","v":3325,"vw":41.66763},{"c":41.8711,"h":41.895,"l":41.65,"n":42,"o":41.87,"t":"2025-10-22T04:00:00Z","v":1482,"vw":41.83372},{"c":42.495,"h":42.73,"l":42.495,"n":42,"o":42.73,"t":"2025-10-23T04:00:00Z","v":1795,"vw":42.683438},{"c":42.535,"h":43.12,"l":42.3301,"n":38,"o":43.12,"t":"2025-10-24T04:00:00Z","v":1676,"vw":42.631755},{"c":42.605,"h":42.62,"l":42.3554,"n":56,"o":42.59,"t":"2025-10-27T04:00:00Z","v":5274,"vw":42.583312},{"c":42.32,"h":42.455,"l":42.15,"n":52,"o":42.455,"t":"2025-10-28T04:00:00Z","v":998,"vw":42.330267},{"c":41.61,"h":41.81,"l":41.61,"n":49,"o":41.81,"t":"2025-10-29T04:00:00Z","v":600,"vw":41.805},{"c":41.325,"h":41.325,"l":40.51,"n":66,"o":40.79,"t":"2025-10-30T04:00:00Z","v":1295,"vw":40.609979},{"c":40.95,"h":41.1399,"l":40.41,"n":91,"o":40.41,"t":"2025-10-31T04:00:00Z","v":2068,"vw":40.631342},{"c":41.19,"h":41.2274,"l":41.04,"n":74,"o":41.04,"t":"2025-11-03T05:00:00Z","v":2508,"vw":41.159232},{"c":40.725,"h":41,"l":40.42,"n":61,"o":41,"t":"2025-11-04T05:00:00Z","v":1998,"vw":40.6525},{"c":40.75,"h":40.92,"l":40.55,"n":47,"o":40.7,"t":"2025-11-05T05:00:00Z","v":1865,"vw":40.768387},{"c":40.38,"h":41.05,"l":40.26,"n":55,"o":41.05,"t":"2025-11-06T05:00:00Z","v":1673,"vw":40.515978},{"c":40.795,"h":40.82,"l":40.61,"n":53,"o":40.82,"t":"2025-11-07T05:00:00Z","v":2241,"vw":40.758331},{"c":41.835,"h":42,"l":41.59,"n":56,"o":41.68,"t":"2025-11-10T05:00:00Z","v":2282,"vw":41.819058},{"c":42.255,"h":42.255,"l":41.68,"n":59,"o":41.68,"t":"2025-11-11T05:00:00Z","v":859,"vw":41.780761},{"c":42,"h":42.03,"l":42,"n":45,"o":42.02,"t":"2025-11-12T05:00:00Z","v":1208,"vw":42.011018},{"c":40.925,"h":41.4199,"l":40.925,"n":49,"o":41.27,"t":"2025-11-13T05:00:00Z","v":2127,"vw":41.249959},{"c":40.86,"h":40.86,"l":40.62,"n":68,"o":40.705,"t":"2025-11-14T05:00:00Z","v":2804,"vw":40.72287},{"c":40.4047,"h":40.5651,"l":39.8,"n":135,"o":40.565,"t":"2025-11-17T05:00:00Z","v":8195,"vw":39.914658},{"c":40.2,"h":41.01,"l":39.7,"n":183,"o":40.35,"t":"2025-11-18T05:00:00Z","v":24508,"vw":40.199092},{"c":40.0518,"h":40.075,"l":39.96,"n":52,"o":40.05,"t":"2025-11-19T05:00:00Z","v":2519,"vw":40.013488},{"c":39.9941,"h":40.79,"l":39.89,"n":52,"o":40.655,"t":"2025-11-20T05:00:00Z","v":3601,"vw":40.438654},{"c":40.385,"h":40.4,"l":39.911,"n":40,"o":39.911,"t":"2025-11-21T05:00:00Z","v":964,"vw":40.232898},{"c":40.515,"h":40.55,"l":40.44,"n":35,"o":40.44,"t":"2025-11-24T05:00:00Z","v":864,"vw":40.505862},{"c":41.15,"h":41.15,"l":40.88,"n":45,"o":40.88,"t":"2025-11-25T05:00:00Z","v":825,"vw":40.986667},{"c":41.735,"h":41.735,"l":40.96,"n":51,"o":40.96,"t":"2025-11-26T05:00:00Z","v":2299,"vw":41.365173},{"c":42.375,"h":42.375,"l":42.081,"n":38,"o":42.22,"t":"2025-11-28T05:00:00Z","v":1760,"vw":42.210631},{"c":42.53,"h":42.6,"l":41.85,"n":67,"o":41.85,"t":"2025-12-01T05:00:00Z","v":3280,"vw":42.443675},{"c":42.34,"h":43,"l":42.21,"n":48,"o":43,"t":"2025-12-02T05:00:00Z","v":938,"vw":42.68},{"c":42.39,"h":42.41,"l":42.16,"n":48,"o":42.3,"t":"2025-12-03T05:00:00Z","v":2321,"vw":42.275609},{"c":41.805,"h":42.1699,"l":41.765,"n":37,"o":42.1699,"t":"2025-12-04T05:00:00Z","v":1227,"vw":41.963232},{"c":41.79,"h":41.79,"l":41.78,"n":41,"o":41.78,"t":"2025-12-05T05:00:00Z","v":884,"vw":41.785434},{"c":41.875,"h":41.875,"l":41.875,"n":42,"o":41.875,"t":"2025-12-08T05:00:00Z","v":256,"vw":41.875},{"c":41.775,"h":41.775,"l":41.775,"n":38,"o":41.775,"t":"2025-12-09T05:00:00Z","v":313,"vw":41.775},{"c":41.995,"h":41.995,"l":41.7701,"n":22,"o":41.89,"t":"2025-12-10T05:00:00Z","v":491,"vw":41.805648},{"c":42.115,"h":42.115,"l":42.05,"n":45,"o":42.05,"t":"2025-12-11T05:00:00Z","v":1021,"vw":42.051304},{"c":42.13,"h":42.6,"l":42.13,"n":42,"o":42.6,"t":"2025-12-12T05:00:00Z","v":723,"vw":42.373324},{"c":41.985,"h":41.985,"l":41.88,"n":38,"o":41.88,"t":"2025-12-15T05:00:00Z","v":384,"vw":41.88},{"c":42.03,"h":42.1,"l":41.87,"n":54,"o":42.1,"t":"2025-12-16T05:00:00Z","v":1944,"vw":42.025047},{"c":41.86,"h":42.15,"l":41.69,"n":51,"o":41.69,"t":"2025-12-17T05:00:00Z","v":1265,"vw":41.887225},{"c":42.035,"h":42.035,"l":42.035,"n":30,"o":42.035,"t":"2025-12-18T05:00:00Z","v":264,"vw":42.035},{"c":42.0945,"h":42.17,"l":41.98,"n":55,"o":42.17,"t":"2025-12-19T05:00:00Z","v":1937,"vw":42.059726},{"c":41.07,"h":41.075,"l":40.96,"n":57,"o":41.045,"t":"2025-12-22T05:00:00Z","v":2316,"vw":41.002202},{"c":41.005,"h":41.1299,"l":41.005,"n":52,"o":41.1299,"t":"2025-12-23T05:00:00Z","v":558,"vw":41.1299},{"c":41.1,"h":41.22,"l":40.86,"n":85,"o":41.22,"t":"2025-12-24T05:00:00Z","v":3309,"vw":40.951118},{"c":41.125,"h":41.57,"l":41.125,"n":94,"o":41.57,"t":"2025-12-26T05:00:00Z","v":3050,"vw":41.377096},{"c":40.835,"h":41,"l":40.49,"n":89,"o":41,"t":"2025-12-29T05:00:00Z","v":3262,"vw":40.804451},{"c":40.765,"h":41.1399,"l":40.765,"n":69,"o":41.1399,"t":"2025-12-30T05:00:00Z","v":2629,"vw":41.07189},{"c":40.8742,"h":40.8742,"l":40.69,"n":57,"o":40.799,"t":"2025-12-31T05:00:00Z","v":1340,"vw":40.725837},{"c":40.9135,"h":40.937,"l":40.69,"n":65,"o":40.69,"t":"2026-01-02T05:00:00Z","v":1621,"vw":40.870601},{"c":40.83,"h":40.895,"l":40.83,"n":63,"o":40.895,"t":"2026-01-05T05:00:00Z","v":814,"vw":40.895},{"c":40.5822,"h":40.688,"l":40.54,"n":62,"o":40.688,"t":"2026-01-06T05:00:00Z","v":997,"vw":40.593818},{"c":39.835,"h":39.98,"l":39.75,"n":64,"o":39.98,"t":"2026-01-07T05:00:00Z","v":1022,"vw":39.869109},{"c":40.5,"h":40.5,"l":39.69,"n":43,"o":39.69,"t":"2026-01-08T05:00:00Z","v":1006,"vw":40.19},{"c":40.205,"h":40.21,"l":40.055,"n":69,"o":40.06,"t":"2026-01-09T05:00:00Z","v":2324,"vw":40.150725},{"c":40.05,"h":40.15,"l":40.0346,"n":66,"o":40.0346,"t":"2026-01-12T05:00:00Z","v":1116,"vw":40.069187},{"c":39.575,"h":40.01,"l":39.48,"n":50,"o":40.01,"t":"2026-01-13T05:00:00Z","v":2190,"vw":39.762783},{"c":39.675,"h":39.675,"l":39.675,"n":37,"o":39.675,"t":"2026-01-14T05:00:00Z","v":209,"vw":39.675},{"c":40.1188,"h":40.14,"l":39.695,"n":51,"o":39.754,"t":"2026-01-15T05:00:00Z","v":2084,"vw":39.844153},{"c":39.34,"h":39.65,"l":39.33,"n":93,"o":39.65,"t":"2026-01-16T05:00:00Z","v":3621,"vw":39.442857},{"c":38.7,"h":39.07,"l":38.46,"n":144,"o":38.46,"t":"2026-01-20T05:00:00Z","v":6643,"vw":38.785443},{"c":38.77,"h":38.87,"l":38.34,"n":51,"o":38.56,"t":"2026-01-21T05:00:00Z","v":2490,"vw":38.588947},{"c":39.08,"h":39.27,"l":38.69,"n":85,"o":38.69,"t":"2026-01-22T05:00:00Z","v":4670,"vw":39.050812},{"c":38.81,"h":38.81,"l":38.63,"n":59,"o":38.63,"t":"2026-01-23T05:00:00Z","v":635,"vw":38.739383},{"c":39.03,"h":39.1276,"l":39.03,"n":50,"o":39.08,"t":"2026-01-26T05:00:00Z","v":1805,"vw":39.112054},{"c":38.89,"h":39.44,"l":38.781,"n":60,"o":39.44,"t":"2026-01-27T05:00:00Z","v":2834,"vw":38.953508},{"c":38.59,"h":38.855,"l":38.3,"n":88,"o":38.3,"t":"2026-01-28T05:00:00Z","v":1847,"vw":38.60526},{"c":37.9638,"h":38.14,"l":37.735,"n":112,"o":38.03,"t":"2026-01-29T05:00:00Z","v":10469,"vw":37.86086},{"c":37.14,"h":37.3,"l":37.05,"n":90,"o":37.3,"t":"2026-01-30T05:00:00Z","v":1672,"vw":37.196667},{"c":37.4997,"h":37.7048,"l":37.3,"n":62,"o":37.3,"t":"2026-02-02T05:00:00Z","v":906,"vw":37.503693},{"c":37.0816,"h":37.88,"l":36.91,"n":99,"o":37.88,"t":"2026-02-03T05:00:00Z","v":4052,"vw":37.257215},{"c":37.9027,"h":38.45,"l":37.52,"n":115,"o":37.52,"t":"2026-02-04T05:00:00Z","v":3088,"vw":37.911595},{"c":37.16,"h":38.08,"l":37.16,"n":72,"o":38.08,"t":"2026-02-05T05:00:00Z","v":1221,"vw":37.489555},{"c":37.8584,"h":37.86,"l":37.38,"n":87,"o":37.38,"t":"2026-02-06T05:00:00Z","v":3434,"vw":37.762818},{"c":38.135,"h":38.135,"l":37.985,"n":53,"o":37.985,"t":"2026-02-09T05:00:00Z","v":1674,"vw":38.040045},{"c":38.2089,"h":38.37,"l":38.1402,"n":46,"o":38.37,"t":"2026-02-10T05:00:00Z","v":2262,"vw":38.2163},{"c":37.915,"h":37.965,"l":37.8601,"n":65,"o":37.8601,"t":"2026-02-11T05:00:00Z","v":2107,"vw":37.891824},{"c":36.6,"h":37.87,"l":36.6,"n":121,"o":37.75,"t":"2026-02-12T05:00:00Z","v":3229,"vw":36.985586},{"c":36.13,"h":36.4,"l":36.02,"n":94,"o":36.25,"t":"2026-02-13T05:00:00Z","v":6175,"vw":36.174289},{"c":36.2,"h":36.2,"l":35.91,"n":88,"o":35.93,"t":"2026-02-17T05:00:00Z","v":1371,"vw":36.002},{"c":37.1845,"h":37.1845,"l":36.19,"n":77,"o":36.19,"t":"2026-02-18T05:00:00Z","v":1121,"vw":36.966058},{"c":37.0026,"h":37.2,"l":36.63,"n":45,"o":36.63,"t":"2026-02-19T05:00:00Z","v":1028,"vw":36.93422},{"c":36.905,"h":37.08,"l":36.68,"n":48,"o":37.08,"t":"2026-02-20T05:00:00Z","v":1729,"vw":36.827474},{"c":36.075,"h":36.42,"l":35.95,"n":123,"o":36.42,"t":"2026-02-23T05:00:00Z","v":1918,"vw":36.1462},{"c":36.385,"h":36.4,"l":36.1501,"n":56,"o":36.27,"t":"2026-02-24T05:00:00Z","v":1393,"vw":36.25446},{"c":36.44,"h":36.44,"l":36.31,"n":47,"o":36.38,"t":"2026-02-25T05:00:00Z","v":2713,"vw":36.348747},{"c":36.5314,"h":36.72,"l":36.18,"n":124,"o":36.72,"t":"2026-02-26T05:00:00Z","v":12780,"vw":36.464026},{"c":36.6869,"h":36.81,"l":36.57,"n":64,"o":36.57,"t":"2026-02-27T05:00:00Z","v":1674,"vw":36.706229},{"c":36.3641,"h":36.3641,"l":35.7401,"n":87,"o":35.95,"t":"2026-03-02T05:00:00Z","v":3141,"vw":35.935716},{"c":36.105,"h":36.105,"l":35.14,"n":96,"o":35.59,"t":"2026-03-03T05:00:00Z","v":2498,"vw":35.408853},{"c":36.3309,"h":36.3309,"l":36.18,"n":63,"o":36.185,"t":"2026-03-04T05:00:00Z","v":1140,"vw":36.182222},{"c":36.1007,"h":36.15,"l":35.72,"n":98,"o":35.84,"t":"2026-03-05T05:00:00Z","v":5381,"vw":35.892104},{"c":35.725,"h":35.9367,"l":35.6932,"n":50,"o":35.705,"t":"2026-03-06T05:00:00Z","v":1632,"vw":35.802795},{"c":35.805,"h":35.84,"l":34.96,"n":134,"o":35.02,"t":"2026-03-09T04:00:00Z","v":7651,"vw":35.414665},{"c":35.7438,"h":36.24,"l":35.7438,"n":56,"o":36.24,"t":"2026-03-10T04:00:00Z","v":2003,"vw":36.079095},{"c":35.9102,"h":35.9102,"l":35.31,"n":85,"o":35.375,"t":"2026-03-11T04:00:00Z","v":3767,"vw":35.374907},{"c":35.475,"h":35.84,"l":35.475,"n":51,"o":35.84,"t":"2026-03-12T04:00:00Z","v":1407,"vw":35.733889},{"c":35.3988,"h":35.3988,"l":35.3988,"n":38,"o":35.3988,"t":"2026-03-13T04:00:00Z","v":345,"vw":35.3988},{"c":35.2856,"h":35.5135,"l":35.22,"n":79,"o":35.4551,"t":"2026-03-16T04:00:00Z","v":3603,"vw":35.373074},{"c":35.2561,"h":35.76,"l":35.18,"n":73,"o":35.76,"t":"2026-03-17T04:00:00Z","v":3486,"vw":35.635269},{"c":34.8709,"h":35.385,"l":34.8709,"n":55,"o":35.28,"t":"2026-03-18T04:00:00Z","v":2386,"vw":35.246177},{"c":35.135,"h":35.23,"l":34.89,"n":56,"o":34.89,"t":"2026-03-19T04:00:00Z","v":2284,"vw":34.939388},{"c":34.0805,"h":34.96,"l":33.9801,"n":65,"o":34.96,"t":"2026-03-20T04:00:00Z","v":2119,"vw":34.298848},{"c":35.52,"h":35.5399,"l":35.17,"n":95,"o":35.17,"t":"2026-03-23T04:00:00Z","v":4270,"vw":35.436736},{"c":35.135,"h":35.135,"l":34.825,"n":71,"o":34.87,"t":"2026-03-24T04:00:00Z","v":2798,"vw":34.962222},{"c":34.91,"h":35.45,"l":34.84,"n":65,"o":35.45,"t":"2026-03-25T04:00:00Z","v":4459,"vw":35.261641},{"c":34.2503,"h":34.66,"l":34.15,"n":42,"o":34.66,"t":"2026-03-26T04:00:00Z","v":1155,"vw":34.31062},{"c":33.6701,"h":33.76,"l":33.6701,"n":60,"o":33.71,"t":"2026-03-27T04:00:00Z","v":2575,"vw":33.752596},{"c":33.5943,"h":33.63,"l":33.43,"n":85,"o":33.6,"t":"2026-03-30T04:00:00Z","v":6195,"vw":33.539841},{"c":34.54,"h":34.54,"l":33.985,"n":61,"o":33.985,"t":"2026-03-31T04:00:00Z","v":1037,"vw":34.145187},{"c":35.085,"h":35.21,"l":34.8851,"n":63,"o":35.21,"t":"2026-04-01T04:00:00Z","v":3935,"vw":35.105319},{"c":35.095,"h":35.15,"l":34.61,"n":40,"o":35.0499,"t":"2026-04-02T04:00:00Z","v":1499,"vw":35.058067},{"c":35.3237,"h":35.3699,"l":35.23,"n":46,"o":35.275,"t":"2026-04-06T04:00:00Z","v":2390,"vw":35.252122},{"c":35.0072,"h":35.42,"l":35.0072,"n":48,"o":35.42,"t":"2026-04-07T04:00:00Z","v":4008,"vw":35.164122},{"c":36.0484,"h":36.83,"l":35.8901,"n":72,"o":36.32,"t":"2026-04-08T04:00:00Z","v":4365,"vw":36.389255},{"c":34.9843,"h":36.15,"l":34.63,"n":81,"o":36.15,"t":"2026-04-09T04:00:00Z","v":6925,"vw":34.904699},{"c":34.4627,"h":34.626,"l":34.36,"n":45,"o":34.626,"t":"2026-04-10T04:00:00Z","v":819,"vw":34.445559},{"c":35.47,"h":35.47,"l":34.23,"n":45,"o":34.23,"t":"2026-04-13T04:00:00Z","v":1641,"vw":35.044449},{"c":35.9939,"h":36.24,"l":35.8,"n":77,"o":35.8,"t":"2026-04-14T04:00:00Z","v":2959,"vw":36.092569},{"c":37.6184,"h":37.62,"l":37.33,"n":49,"o":37.33,"t":"2026-04-15T04:00:00Z","v":1408,"vw":37.367093},{"c":37.38,"h":38.1,"l":37.38,"n":51,"o":38.1,"t":"2026-04-16T04:00:00Z","v":2423,"vw":37.777116},{"c":37.7973,"h":38.175,"l":37.63,"n":49,"o":37.63,"t":"2026-04-17T04:00:00Z","v":2713,"vw":38.082104},{"c":38.025,"h":38.025,"l":37.75,"n":81,"o":37.8,"t":"2026-04-20T04:00:00Z","v":3876,"vw":37.879373},{"c":37.475,"h":38.53,"l":37.475,"n":48,"o":38.09,"t":"2026-04-21T04:00:00Z","v":5847,"vw":38.087419},{"c":37.235,"h":37.235,"l":37.2,"n":46,"o":37.2,"t":"2026-04-22T04:00:00Z","v":472,"vw":37.2},{"c":36.16,"h":36.461,"l":36.1,"n":42,"o":36.461,"t":"2026-04-23T04:00:00Z","v":1420,"vw":36.271983},{"c":36.395,"h":36.5,"l":35.9,"n":34,"o":35.9,"t":"2026-04-24T04:00:00Z","v":1924,"vw":36.175041},{"c":36.68,"h":36.82,"l":36.63,"n":43,"o":36.75,"t":"2026-04-27T04:00:00Z","v":1756,"vw":36.767089},{"c":36.11,"h":36.421,"l":36.1,"n":49,"o":36.32,"t":"2026-04-28T04:00:00Z","v":1598,"vw":36.24816},{"c":35.855,"h":35.855,"l":35.855,"n":23,"o":35.855,"t":"2026-04-29T04:00:00Z","v":132,"vw":35.855},{"c":36.1762,"h":36.3099,"l":35.77,"n":36,"o":35.9,"t":"2026-04-30T04:00:00Z","v":2990,"vw":35.935069},{"c":36.33,"h":36.33,"l":36.26,"n":24,"o":36.26,"t":"2026-05-01T04:00:00Z","v":491,"vw":36.266111},{"c":36.515,"h":36.61,"l":36.1,"n":51,"o":36.1,"t":"2026-05-04T04:00:00Z","v":1280,"vw":36.504882},{"c":35.93,"h":36.24,"l":35.83,"n":51,"o":36.22,"t":"2026-05-05T04:00:00Z","v":3049,"vw":36.006215},{"c":35.92,"h":36.21,"l":35.84,"n":49,"o":35.88,"t":"2026-05-06T04:00:00Z","v":2956,"vw":35.958322},{"c":36.03,"h":36.58,"l":35.87,"n":43,"o":36.58,"t":"2026-05-07T04:00:00Z","v":2130,"vw":36.209443},{"c":35.5,"h":36.05,"l":35.5,"n":39,"o":36.05,"t":"2026-05-08T04:00:00Z","v":7798,"vw":35.641034},{"c":35.3,"h":35.3,"l":35.21,"n":65,"o":35.23,"t":"2026-05-11T04:00:00Z","v":2774,"vw":35.248674},{"c":35.1916,"h":35.32,"l":35.16,"n":43,"o":35.16,"t":"2026-05-12T04:00:00Z","v":1561,"vw":35.227692},{"c":35.2,"h":35.2,"l":34.64,"n":33,"o":34.64,"t":"2026-05-13T04:00:00Z","v":949,"vw":34.92677},{"c":35.205,"h":35.205,"l":34.75,"n":36,"o":34.75,"t":"2026-05-14T04:00:00Z","v":1204,"vw":34.926531},{"c":35.454,"h":35.465,"l":35.35,"n":30,"o":35.35,"t":"2026-05-15T04:00:00Z","v":604,"vw":35.421031},{"c":35.51,"h":36.06,"l":35.47,"n":50,"o":35.47,"t":"2026-05-18T04:00:00Z","v":3458,"vw":35.712878},{"c":35.2,"h":35.89,"l":35.2,"n":38,"o":35.71,"t":"2026-05-19T04:00:00Z","v":849,"vw":35.76754},{"c":35.5,"h":35.7,"l":35.04,"n":34,"o":35.09,"t":"2026-05-20T04:00:00Z","v":1540,"vw":35.244822},{"c":35.6249,"h":35.6249,"l":35.125,"n":44,"o":35.3,"t":"2026-05-21T04:00:00Z","v":751,"vw":35.247094},{"c":35.2371,"h":35.86,"l":35.2371,"n":52,"o":35.86,"t":"2026-05-22T04:00:00Z","v":2178,"vw":35.557947},{"c":34.935,"h":35.25,"l":34.8901,"n":54,"o":35.15,"t":"2026-05-26T04:00:00Z","v":1480,"vw":35.076235},{"c":35.1546,"h":35.4799,"l":35.1546,"n":40,"o":35.44,"t":"2026-05-27T04:00:00Z","v":1589,"vw":35.371202},{"c":35.42,"h":35.46,"l":34.96,"n":84,"o":34.96,"t":"2026-05-28T04:00:00Z","v":9476,"vw":35.228726},{"c":36.2441,"h":36.2441,"l":35.83,"n":34,"o":35.83,"t":"2026-05-29T04:00:00Z","v":1406,"vw":35.926828},{"c":36.585,"h":36.6999,"l":35.77,"n":56,"o":35.77,"t":"2026-06-01T04:00:00Z","v":2310,"vw":36.345983},{"c":35.5297,"h":36.19,"l":35.52,"n":39,"o":36.19,"t":"2026-06-02T04:00:00Z","v":988,"vw":35.741124},{"c":34.7,"h":35.052,"l":34.62,"n":48,"o":34.87,"t":"2026-06-03T04:00:00Z","v":10007,"vw":34.859328},{"c":35.53,"h":35.53,"l":35.53,"n":28,"o":35.53,"t":"2026-06-04T04:00:00Z","v":208,"vw":35.53},{"c":34.4474,"h":34.6701,"l":34.41,"n":66,"o":34.66,"t":"2026-06-05T04:00:00Z","v":1717,"vw":34.619655},{"c":34.72,"h":34.91,"l":34.62,"n":38,"o":34.7,"t":"2026-06-08T04:00:00Z","v":3068,"vw":34.787169},{"c":35.1938,"h":35.55,"l":34.675,"n":56,"o":34.72,"t":"2026-06-09T04:00:00Z","v":4147,"vw":35.046689},{"c":34.94,"h":35.47,"l":34.94,"n":49,"o":35.44,"t":"2026-06-10T04:00:00Z","v":2816,"vw":35.244589},{"c":35.4847,"h":35.4847,"l":34.935,"n":22,"o":34.95,"t":"2026-06-11T04:00:00Z","v":731,"vw":34.991944},{"c":35.3094,"h":35.5,"l":35.23,"n":38,"o":35.5,"t":"2026-06-12T04:00:00Z","v":1790,"vw":35.341358},{"c":36.24,"h":36.35,"l":36.24,"n":39,"o":36.35,"t":"2026-06-15T04:00:00Z","v":1821,"vw":36.309456},{"c":36.805,"h":36.805,"l":36.41,"n":49,"o":36.41,"t":"2026-06-16T04:00:00Z","v":2423,"vw":36.541616},{"c":36.334,"h":36.98,"l":36.334,"n":33,"o":36.54,"t":"2026-06-17T04:00:00Z","v":1447,"vw":36.644},{"c":36.52,"h":36.6599,"l":36,"n":42,"o":36,"t":"2026-06-18T04:00:00Z","v":2042,"vw":36.53752},{"c":36.2913,"h":36.446,"l":36.25,"n":50,"o":36.446,"t":"2026-06-22T04:00:00Z","v":3546,"vw":36.268188},{"c":36.0097,"h":36.17,"l":35.28,"n":34,"o":35.28,"t":"2026-06-23T04:00:00Z","v":814,"vw":35.925955},{"c":36.25,"h":36.25,"l":36.04,"n":24,"o":36.04,"t":"2026-06-24T04:00:00Z","v":1093,"vw":36.207778},{"c":35.5,"h":35.78,"l":35.5,"n":28,"o":35.78,"t":"2026-06-25T04:00:00Z","v":817,"vw":35.768},{"c":36.445,"h":36.45,"l":35.83,"n":28,"o":35.83,"t":"2026-06-26T04:00:00Z","v":1099,"vw":36.356},{"c":37.3035,"h":37.36,"l":37.23,"n":186,"o":37.36,"t":"2026-06-29T04:00:00Z","v":4051,"vw":37.311236},{"c":37.0938,"h":37.15,"l":37.02,"n":34,"o":37.1,"t":"2026-06-30T04:00:00Z","v":1462,"vw":37.116667},{"c":37.92,"h":38,"l":37.35,"n":54,"o":37.35,"t":"2026-07-01T04:00:00Z","v":5006,"vw":37.633043},{"c":38.0551,"h":38.1034,"l":37.86,"n":55,"o":38.01,"t":"2026-07-02T04:00:00Z","v":1244,"vw":38.009383},{"c":38.495,"h":38.565,"l":37.76,"n":75,"o":37.76,"t":"2026-07-06T04:00:00Z","v":4949,"vw":38.231453},{"c":38.88,"h":39.01,"l":38.79,"n":54,"o":38.79,"t":"2026-07-07T04:00:00Z","v":844,"vw":38.9},{"c":38.2825,"h":38.75,"l":38.1301,"n":54,"o":38.75,"t":"2026-07-08T04:00:00Z","v":711,"vw":38.368182},{"c":38.602,"h":38.74,"l":38.5,"n":31,"o":38.74,"t":"2026-07-09T04:00:00Z","v":1761,"vw":38.692703},{"c":38.465,"h":38.73,"l":38.465,"n":32,"o":38.73,"t":"2026-07-10T04:00:00Z","v":405,"vw":38.73},{"c":38.53,"h":38.96,"l":38.53,"n":35,"o":38.84,"t":"2026-07-13T04:00:00Z","v":1096,"vw":38.695263},{"c":38.2444,"h":38.245,"l":38.16,"n":37,"o":38.245,"t":"2026-07-14T04:00:00Z","v":2210,"vw":38.22375},{"c":39.1365,"h":39.46,"l":38.81,"n":41,"o":39.14,"t":"2026-07-15T04:00:00Z","v":3004,"vw":39.169194},{"c":38.57,"h":38.57,"l":38.57,"n":24,"o":38.57,"t":"2026-07-16T04:00:00Z","v":211,"vw":38.57},{"c":37.8234,"h":38.202,"l":37.8234,"n":52,"o":38.05,"t":"2026-07-17T04:00:00Z","v":3212,"vw":38.053775},{"c":38.425,"h":38.425,"l":37.65,"n":43,"o":37.65,"t":"2026-07-20T04:00:00Z","v":1846,"vw":38.190522},{"c":38.235,"h":38.42,"l":38.235,"n":49,"o":38.42,"t":"2026-07-21T04:00:00Z","v":613,"vw":38.42},{"c":37.1,"h":37.86,"l":36.952,"n":69,"o":37.86,"t":"2026-07-22T04:00:00Z","v":4831,"vw":37.200037},{"c":36.415,"h":37.115,"l":36.415,"n":49,"o":37.07,"t":"2026-07-23T04:00:00Z","v":1448,"vw":36.739154},{"c":36.305,"h":36.56,"l":36.305,"n":23,"o":36.53,"t":"2026-07-24T04:00:00Z","v":890,"vw":36.555763},{"c":37.605,"h":37.71,"l":37.44,"n":43,"o":37.44,"t":"2026-07-27T04:00:00Z","v":1285,"vw":37.574091},{"c":38.4609,"h":38.4609,"l":38.14,"n":65,"o":38.14,"t":"2026-07-28T04:00:00Z","v":1301,"vw":38.363926},{"c":38.6148,"h":38.99,"l":38.39,"n":59,"o":38.39,"t":"2026-07-29T04:00:00Z","v":2275,"vw":38.642466},{"c":38.42,"h":38.42,"l":38.01,"n":40,"o":38.01,"t":"2026-07-30T04:00:00Z","v":1700,"vw":38.124004},{"c":37.2284,"h":37.2284,"l":37.14,"n":34,"o":37.14,"t":"2026-07-31T04:00:00Z","v":1061,"vw":37.14},{"c":37.555,"h":37.6599,"l":37.19,"n":31,"o":37.19,"t":"2026-08-03T04:00:00Z","v":426,"vw":37.332827},{"c":38.005,"h":38.13,"l":37.87,"n":59,"o":37.87,"t":"2026-08-04T04:00:00Z","v":5061,"vw":37.968467},{"c":38.1788,"h":38.1788,"l":37.66,"n":45,"o":37.66,"t":"2026-08-05T04:00:00Z","v":1975,"vw":37.912751},{"c":37.9337,"h":38.18,"l":37.53,"n":65,"o":37.53,"t":"2026-08-06T04:00:00Z","v":4053,"vw":37.93001},{"c":39.2,"h":39.225,"l":39.2,"n":52,"o":39.2,"t":"2026-08-07T04:00:00Z","v":1520,"vw":39.220756},{"c":39.37,"h":39.45,"l":39.36,"n":50,"o":39.43,"t":"2026-08-10T04:00:00Z","v":674,"vw":39.4175},{"c":39.285,"h":39.54,"l":39.285,"n":40,"o":39.54,"t":"2026-08-11T04:00:00Z","v":486,"vw":39.54},{"c":38.84,"h":39.05,"l":38.84,"n":32,"o":39.05,"t":"2026-08-12T04:00:00Z","v":788,"vw":38.952133},{"c":39.6804,"h":39.6804,"l":39.25,"n":34,"o":39.25,"t":"2026-08-13T04:00:00Z","v":478,"vw":39.25},{"c":39.91,"h":39.99,"l":39.845,"n":50,"o":39.8799,"t":"2026-08-14T04:00:00Z","v":1707,"vw":39.893497},{"c":39.3408,"h":39.68,"l":39.3408,"n":45,"o":39.41,"t":"2026-08-17T04:00:00Z","v":1920,"vw":39.584839},{"c":39.132,"h":39.55,"l":39.132,"n":46,"o":39.55,"t":"2026-08-18T04:00:00Z","v":780,"vw":39.482685},{"c":39.83,"h":40,"l":39.77,"n":43,"o":39.77,"t":"2026-08-19T04:00:00Z","v":1365,"vw":39.87003},{"c":39.605,"h":39.72,"l":39.35,"n":38,"o":39.35,"t":"2026-08-20T04:00:00Z","v":3698,"vw":39.381305},{"c":40.35,"h":40.35,"l":40.295,"n":44,"o":40.35,"t":"2026-08-21T04:00:00Z","v":714,"vw":40.315},{"c":40.4235,"h":40.78,"l":40.4235,"n":50,"o":40.45,"t":"2026-08-24T04:00:00Z","v":1940,"vw":40.654579},{"c":40.88,"h":41,"l":40.88,"n":60,"o":40.88,"t":"2026-08-25T04:00:00Z","v":2084,"vw":40.944008},{"c":40.4236,"h":40.455,"l":40.4236,"n":33,"o":40.455,"t":"2026-08-26T04:00:00Z","v":356,"vw":40.455},{"c":40.085,"h":40.22,"l":40.06,"n":47,"o":40.22,"t":"2026-08-27T04:00:00Z","v":2694,"vw":40.149257},{"c":40.285,"h":40.43,"l":40.285,"n":35,"o":40.325,"t":"2026-08-28T04:00:00Z","v":503,"vw":40.368333},{"c":39.6845,"h":39.6845,"l":39.6845,"n":38,"o":39.6845,"t":"2026-08-31T04:00:00Z","v":182,"vw":39.6845},{"c":39.2696,"h":39.42,"l":39.2696,"n":45,"o":39.42,"t":"2026-09-01T04:00:00Z","v":804,"vw":39.381877},{"c":39.225,"h":39.29,"l":39.225,"n":30,"o":39.28,"t":"2026-09-02T04:00:00Z","v":548,"vw":39.272552},{"c":39.855,"h":39.895,"l":39.855,"n":34,"o":39.895,"t":"2026-09-03T04:00:00Z","v":388,"vw":39.895},{"c":39.485,"h":39.54,"l":39.485,"n":23,"o":39.54,"t":"2026-09-04T04:00:00Z","v":135,"vw":39.54},{"c":38.7607,"h":39.03,"l":38.7607,"n":46,"o":39.03,"t":"2026-09-08T04:00:00Z","v":803,"vw":39.020909},{"c":37.9433,"h":38.54,"l":37.9433,"n":45,"o":38.54,"t":"2026-09-09T04:00:00Z","v":605,"vw":38.224563},{"c":38.039,"h":38.039,"l":38.039,"n":27,"o":38.039,"t":"2026-09-10T04:00:00Z","v":158,"vw":38.039},{"c":38.135,"h":38.135,"l":38.135,"n":37,"o":38.135,"t":"2026-09-11T04:00:00Z","v":497,"vw":38.135},{"c":38.839,"h":38.845,"l":37.87,"n":41,"o":37.87,"t":"2026-09-14T04:00:00Z","v":1442,"vw":38.393569},{"c":38.198,"h":38.198,"l":38.18,"n":47,"o":38.19,"t":"2026-09-15T04:00:00Z","v":1441,"vw":38.188889},{"c":37.5015,"h":37.77,"l":37.47,"n":137,"o":37.77,"t":"2026-09-16T04:00:00Z","v":1488,"vw":37.673382},{"c":37.4533,"h":37.4533,"l":37.4,"n":32,"o":37.4,"t":"2026-09-17T04:00:00Z","v":545,"vw":37.4},{"c":37.4747,"h":37.55,"l":37.4747,"n":25,"o":37.49,"t":"2026-09-18T04:00:00Z","v":1342,"vw":37.495106},{"c":38.195,"h":38.195,"l":37.71,"n":37,"o":37.71,"t":"2026-09-21T04:00:00Z","v":2183,"vw":37.843147},{"c":38.01,"h":38.01,"l":38.01,"n":47,"o":38.01,"t":"2026-09-22T04:00:00Z","v":145,"vw":38.01},{"c":37.315,"h":37.46,"l":37.315,"n":40,"o":37.36,"t":"2026-09-23T04:00:00Z","v":4544,"vw":37.365917},{"c":37.1099,"h":37.38,"l":37.1099,"n":42,"o":37.38,"t":"2026-09-24T04:00:00Z","v":901,"vw":37.2494},{"c":37.07,"h":37.07,"l":37.07,"n":27,"o":37.07,"t":"2026-09-25T04:00:00Z","v":79,"vw":37.07},{"c":36.3,"h":36.3,"l":36.3,"n":47,"o":36.3,"t":"2026-09-28T04:00:00Z","v":415,"vw":36.3},{"c":36.2017,"h":36.315,"l":35.98,"n":39,"o":35.98,"t":"2026-09-29T04:00:00Z","v":852,"vw":36.21509},{"c":36.295,"h":36.665,"l":36.295,"n":28,"o":36.665,"t":"2026-09-30T04:00:00Z","v":198,"vw":36.665},{"c":36.33,"h":36.33,"l":36.08,"n":43,"o":36.08,"t":"2026-10-01T04:00:00Z","v":346,"vw":36.08},{"c":36.41,"h":36.41,"l":36.41,"n":39,"o":36.41,"t":"2026-10-02T04:00:00Z","v":351,"vw":36.41},{"c":37.1564,"h":37.1564,"l":36.33,"n":37,"o":36.33,"t":"2026-10-05T04:00:00Z","v":586,"vw":36.729219},{"c":37.355,"h":37.53,"l":37.355,"n":40,"o":37.53,"t":"2026-10-06T04:00:00Z","v":515,"vw":37.424026},{"c":37.1821,"h":37.1821,"l":37.02,"n":38,"o":37.02,"t":"2026-10-07T04:00:00Z","v":575,"vw":37.02},{"c":37.5072,"h":37.54,"l":37.4,"n":45,"o":37.4,"t":"2026-10-08T04:00:00Z","v":1118,"vw":37.46233},{"c":38.34,"h":38.34,"l":38.2096,"n":24,"o":38.2096,"t":"2026-10-09T04:00:00Z","v":306,"vw":38.2096},{"c":38.5146,"h":38.5146,"l":38.5146,"n":18,"o":38.5146,"t":"2026-10-12T04:00:00Z","v":38,"vw":38.5146},{"c":38.3866,"h":38.3866,"l":38.29,"n":35,"o":38.29,"t":"2026-10-13T04:00:00Z","v":981,"vw":38.29806},{"c":37.5016,"h":37.575,"l":37.5016,"n":40,"o":37.575,"t":"2026-10-14T04:00:00Z","v":351,"vw":37.575},{"c":38.7527,"h":38.7527,"l":37.89,"n":46,"o":37.89,"t":"2026-10-15T04:00:00Z","v":736,"vw":38.108333},{"c":37.901,"h":37.901,"l":37.901,"n":34,"o":37.901,"t":"2026-10-16T04:00:00Z","v":187,"vw":37.901},{"c":38.03,"h":38.14,"l":38.025,"n":19,"o":38.025,"t":"2026-10-19T04:00:00Z","v":299,"vw":38.092675},{"c":38.525,"h":38.525,"l":38.48,"n":23,"o":38.48,"t":"2026-10-20T04:00:00Z","v":521,"vw":38.48},{"c":38.55,"h":38.96,"l":38.55,"n":60,"o":38.73,"t":"2026-10-21T04:00:00Z","v":3424,"vw":38.685625},{"c":38.51,"h":38.61,"l":38.51,"n":12,"o":38.61,"t":"2026-10-22T04:00:00Z","v":363,"vw":38.56}],"volatilityBars":[{"c":37.87,"h":37.92,"l":37.87,"n":5,"o":37.92,"t":"2026-09-21T16:00:00Z","v":901,"vw":37.91375},{"c":38.1599,"h":38.1599,"l":38.1599,"n":1,"o":38.1599,"t":"2026-09-21T18:30:00Z","v":200,"vw":38.1599},{"c":37.355,"h":37.36,"l":37.355,"n":3,"o":37.36,"t":"2026-09-23T15:00:00Z","v":3115,"vw":37.359839},{"c":37.365,"h":37.365,"l":37.365,"n":2,"o":37.365,"t":"2026-09-23T16:00:00Z","v":851,"vw":37.365},{"c":37.4599,"h":37.46,"l":37.4599,"n":2,"o":37.46,"t":"2026-09-23T18:45:00Z","v":200,"vw":37.45995},{"c":37.405,"h":37.405,"l":37.405,"n":2,"o":37.405,"t":"2026-09-23T19:15:00Z","v":123,"vw":37.405},{"c":37.335,"h":37.335,"l":37.335,"n":1,"o":37.335,"t":"2026-09-23T19:45:00Z","v":100,"vw":37.335},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-09-24T13:30:00Z","v":250,"vw":37.38},{"c":37.155,"h":37.155,"l":37.155,"n":1,"o":37.155,"t":"2026-09-24T15:15:00Z","v":100,"vw":37.155},{"c":37.165,"h":37.165,"l":37.165,"n":1,"o":37.165,"t":"2026-09-24T18:00:00Z","v":275,"vw":37.165},{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-09-29T13:30:00Z","v":124,"vw":35.98},{"c":36.21,"h":36.315,"l":36.21,"n":6,"o":36.315,"t":"2026-09-29T14:45:00Z","v":600,"vw":36.2625},{"c":36.665,"h":36.665,"l":36.665,"n":1,"o":36.665,"t":"2026-09-30T14:15:00Z","v":120,"vw":36.665},{"c":36.08,"h":36.08,"l":36.08,"n":3,"o":36.08,"t":"2026-10-01T13:30:00Z","v":105,"vw":36.08},{"c":36.33,"h":36.33,"l":36.33,"n":4,"o":36.33,"t":"2026-10-05T13:30:00Z","v":169,"vw":36.33},{"c":36.9616,"h":36.9616,"l":36.9616,"n":1,"o":36.9616,"t":"2026-10-05T14:30:00Z","v":268,"vw":36.9616},{"c":37.53,"h":37.53,"l":37.53,"n":6,"o":37.53,"t":"2026-10-06T13:30:00Z","v":121,"vw":37.53},{"c":37.361,"h":37.361,"l":37.361,"n":1,"o":37.361,"t":"2026-10-06T15:00:00Z","v":190,"vw":37.361},{"c":37.02,"h":37.02,"l":37.02,"n":7,"o":37.02,"t":"2026-10-07T16:45:00Z","v":322,"vw":37.02},{"c":37.47,"h":37.47,"l":37.4,"n":7,"o":37.4,"t":"2026-10-08T15:00:00Z","v":600,"vw":37.428},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-08T19:45:00Z","v":221,"vw":37.54},{"c":38.2096,"h":38.2096,"l":38.2096,"n":1,"o":38.2096,"t":"2026-10-09T13:45:00Z","v":152,"vw":38.2096},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-13T13:30:00Z","v":117,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-10-13T18:15:00Z","v":247,"vw":38.3},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-10-13T18:30:00Z","v":386,"vw":38.3},{"c":37.575,"h":37.575,"l":37.575,"n":4,"o":37.575,"t":"2026-10-14T15:45:00Z","v":156,"vw":37.575},{"c":37.89,"h":37.89,"l":37.89,"n":3,"o":37.89,"t":"2026-10-15T14:30:00Z","v":236,"vw":37.89},{"c":38.545,"h":38.545,"l":38.545,"n":3,"o":38.545,"t":"2026-10-15T18:45:00Z","v":164,"vw":38.545},{"c":38.14,"h":38.14,"l":38.025,"n":4,"o":38.025,"t":"2026-10-19T15:00:00Z","v":266,"vw":38.092675},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-20T14:30:00Z","v":200,"vw":38.48},{"c":38.74,"h":38.74,"l":38.73,"n":2,"o":38.73,"t":"2026-10-21T14:45:00Z","v":200,"vw":38.735},{"c":38.93,"h":38.93,"l":38.91,"n":2,"o":38.91,"t":"2026-10-21T16:30:00Z","v":200,"vw":38.92},{"c":38.905,"h":38.905,"l":38.905,"n":4,"o":38.905,"t":"2026-10-21T17:15:00Z","v":256,"vw":38.905},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-21T18:00:00Z","v":100,"vw":38.96},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-10-21T19:00:00Z","v":200,"vw":38.57},{"c":38.62,"h":38.62,"l":38.57,"n":11,"o":38.57,"t":"2026-10-21T19:15:00Z","v":1010,"vw":38.575},{"c":38.69,"h":38.69,"l":38.69,"n":16,"o":38.69,"t":"2026-10-21T19:30:00Z","v":1336,"vw":38.69},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-22T13:45:00Z","v":100,"vw":38.61},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-22T14:15:00Z","v":166,"vw":38.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.38217750495832215,"strike":40.69505330688895,"iv":0.24398547918091262,"gamma":0.11786991773356617,"theta":-0.014986830487097962,"vega":0.033548381119547326,"rho":0.006935037690674355,"breakevenPct":6.666400446240654},{"delta":0.3,"premium":0.4628806404493884,"strike":40.26463658426993,"iv":0.23221272700806073,"gamma":0.13452916134013135,"theta":-0.01539460882193854,"vega":0.03597851989789498,"rho":0.008346318872933297,"breakevenPct":5.758289339702212},{"delta":0.35,"premium":0.5435837759404547,"strike":39.83421986165091,"iv":0.22043997483520883,"gamma":0.1511884049466965,"theta":-0.01580238715677912,"vega":0.038408658676242644,"rho":0.009757600055192238,"breakevenPct":4.85017823316377},{"delta":0.4,"premium":0.624286911431521,"strike":39.403803139031886,"iv":0.20866722266235693,"gamma":0.16784764855326167,"theta":-0.0162101654916197,"vega":0.0408387974545903,"rho":0.01116888123745118,"breakevenPct":3.9420671266253273},{"delta":0.45,"premium":0.7201730466222319,"strike":38.97876521408186,"iv":0.1999152859721431,"gamma":0.18206519466291496,"theta":-0.01676063920781931,"vega":0.04309704421365726,"rho":0.012579455074133574,"breakevenPct":3.087349417564523},{"delta":0.5,"premium":1.046428117982852,"strike":38.63533882317594,"iv":0.23699764177139113,"gamma":0.15923530179873427,"theta":-0.01947620439805815,"vega":0.0427472041386898,"rho":0.013979296483021902,"breakevenPct":3.0427601691996897},{"delta":0.55,"premium":1.3726831893434728,"strike":38.29191243227003,"iv":0.27407999757063917,"gamma":0.13640540893455358,"theta":-0.022191769588296988,"vega":0.04239736406372234,"rho":0.01537913789191023,"breakevenPct":2.9981709208348564},{"delta":0.6,"premium":1.7274405506883599,"strike":37.90613266583229,"iv":0.31003523153942425,"gamma":0.11492553191489363,"theta":-0.024589173967459323,"vega":0.04173391739674593,"rho":0.0167456971159681,"breakevenPct":2.9176141691006268},{"delta":0.65,"premium":2.2437108886107637,"strike":37.280350438047556,"iv":0.3396034418022528,"gamma":0.10109574468085106,"theta":-0.02518366708385482,"vega":0.03929336670838548,"rho":0.017923657292653394,"breakevenPct":2.6332415649398153},{"delta":0.7,"premium":2.7599812265331662,"strike":36.65456821026283,"iv":0.36917165206508135,"gamma":0.08726595744680853,"theta":-0.025778160200250314,"vega":0.036852816020025034,"rho":0.019101617469338684,"breakevenPct":2.3488689607790048},{"delta":0.75,"premium":3.2762515644555696,"strike":36.0287859824781,"iv":0.3987398623279099,"gamma":0.07343617021276595,"theta":-0.026372653316645806,"vega":0.034412265331664575,"rho":0.020279577646023977,"breakevenPct":2.0644963566181933}],"put":[{"delta":0.1,"premium":0.2500655002433698,"strike":33.00262000973479,"iv":0.45841728447253005,"gamma":0.03510905438084845,"theta":-0.014481166778759722,"vega":0.019137702121905888,"rho":-0.003449281815795354,"breakevenPct":14.950520619341926},{"delta":0.15,"premium":0.31515739335593884,"strike":34.803147867118774,"iv":0.36561506998036863,"gamma":0.06018866674523561,"theta":-0.014607649860212313,"vega":0.025121077202299988,"rho":-0.005159794010848965,"breakevenPct":10.444065246006648},{"delta":0.2,"premium":0.3885462104441393,"strike":36.06020537975173,"iv":0.30567888840629803,"gamma":0.08382220165169267,"theta":-0.014904991238927055,"vega":0.03043057215819278,"rho":-0.006867976584236988,"breakevenPct":7.370399456485088},{"delta":0.25,"premium":0.5095151976042427,"strike":36.59784532268552,"iv":0.2992836433226035,"gamma":0.09685297873882501,"theta":-0.016389550026726225,"vega":0.03418882607227014,"rho":-0.008547209518758708,"breakevenPct":6.288418267771276},{"delta":0.3,"premium":0.6099511174528343,"strike":37.13268156603779,"iv":0.2850835177527072,"gamma":0.1132202229441293,"theta":-0.01703385011934318,"vega":0.03761022767856397,"rho":-0.010235584023885632,"breakevenPct":5.1603987312776995},{"delta":0.35,"premium":0.6494396787736054,"strike":37.65919571698141,"iv":0.24771652470789446,"gamma":0.13949094891289632,"theta":-0.015184049005625637,"vega":0.04003176608556387,"rho":-0.011951093032237526,"breakevenPct":3.8957256862949787},{"delta":0.4,"premium":0.759879883021802,"strike":38.117075700719724,"iv":0.22983639216661048,"gamma":0.15362773782520422,"theta":-0.014491684385367843,"vega":0.04178660559884195,"rho":-0.013652115014684853,"breakevenPct":2.99351903999499},{"delta":0.45,"premium":1.0005265435399213,"strike":38.449002129020585,"iv":0.2477174477430727,"gamma":0.14549700931948836,"theta":-0.015923381984853616,"vega":0.0423179568774728,"rho":-0.015326551223680053,"breakevenPct":2.7564902999723087},{"delta":0.5,"premium":1.241173204058041,"strike":38.78092855732144,"iv":0.26559850331953494,"gamma":0.1373662808137725,"theta":-0.01735507958433939,"vega":0.042849308156103647,"rho":-0.017000987432675252,"breakevenPct":2.5194615599496273},{"delta":0.55,"premium":1.5106234866828088,"strike":39.154358353510894,"iv":0.27660762711864406,"gamma":0.12917009685230024,"theta":-0.017708292978208234,"vega":0.04220181598062954,"rho":-0.018709180374059494,"breakevenPct":2.2494550329055034},{"delta":0.6,"premium":1.8359866828087164,"strike":39.60835351089588,"iv":0.2742771186440678,"gamma":0.12084685230024214,"theta":-0.015967978208232446,"vega":0.039265980629539954,"rho":-0.020482901090081274,"breakevenPct":1.9154328016432858},{"delta":0.65,"premium":2.1613498789346246,"strike":40.06234866828087,"iv":0.2719466101694915,"gamma":0.11252360774818401,"theta":-0.014227663438256658,"vega":0.03633014527845036,"rho":-0.022256621806103064,"breakevenPct":1.5814105703810675},{"delta":0.7,"premium":2.4867130750605324,"strike":40.51634382566586,"iv":0.26961610169491523,"gamma":0.10420036319612591,"theta":-0.012487348668280874,"vega":0.03339430992736078,"rho":-0.024030342522124843,"breakevenPct":1.24738833911885},{"delta":0.75,"premium":2.8120762711864407,"strike":40.970338983050844,"iv":0.26728559322033896,"gamma":0.0958771186440678,"theta":-0.010747033898305086,"vega":0.03045847457627119,"rho":-0.02580406323814663,"breakevenPct":0.9133661078566317},{"delta":0.8,"premium":3.1374394673123494,"strike":41.42433414043584,"iv":0.26495508474576274,"gamma":0.08755387409200967,"theta":-0.009006719128329295,"vega":0.027522639225181594,"rho":-0.027577783954168416,"breakevenPct":0.5793438765944132},{"delta":0.85,"premium":3.4628026634382567,"strike":41.87832929782083,"iv":0.26262457627118646,"gamma":0.07923062953995157,"theta":-0.007266404358353511,"vega":0.02458680387409201,"rho":-0.0293515046701902,"breakevenPct":0.2453216453321958},{"delta":0.9,"premium":4.54285714285715,"strike":43.04329004329005,"iv":0.28949870129870153,"gamma":0.056003030303030256,"theta":-0.005293939393939393,"vega":0.019037662337662326,"rho":-0.031686228992088505,"breakevenPct":0.026641756062680662}]},"raw":{"call":[{"delta":0.25,"premium":0.38217750495832215,"strike":40.69505330688895,"iv":0.24398547918091262,"gamma":0.11786991773356617,"theta":-0.014986830487097962,"vega":0.033548381119547326,"rho":0.006935037690674355,"breakevenPct":6.666400446240654},{"delta":0.3,"premium":0.4628806404493884,"strike":40.26463658426993,"iv":0.23221272700806073,"gamma":0.13452916134013135,"theta":-0.01539460882193854,"vega":0.03597851989789498,"rho":0.008346318872933297,"breakevenPct":5.758289339702212},{"delta":0.35,"premium":0.5435837759404547,"strike":39.83421986165091,"iv":0.22043997483520883,"gamma":0.1511884049466965,"theta":-0.01580238715677912,"vega":0.038408658676242644,"rho":0.009757600055192238,"breakevenPct":4.85017823316377},{"delta":0.4,"premium":0.624286911431521,"strike":39.403803139031886,"iv":0.20866722266235693,"gamma":0.16784764855326167,"theta":-0.0162101654916197,"vega":0.0408387974545903,"rho":0.01116888123745118,"breakevenPct":3.9420671266253273},{"delta":0.45,"premium":0.7201730466222319,"strike":38.97876521408186,"iv":0.1999152859721431,"gamma":0.18206519466291496,"theta":-0.01676063920781931,"vega":0.04309704421365726,"rho":0.012579455074133574,"breakevenPct":3.087349417564523},{"delta":0.5,"premium":1.046428117982852,"strike":38.63533882317594,"iv":0.23699764177139113,"gamma":0.15923530179873427,"theta":-0.01947620439805815,"vega":0.0427472041386898,"rho":0.013979296483021902,"breakevenPct":3.0427601691996897},{"delta":0.55,"premium":1.3726831893434728,"strike":38.29191243227003,"iv":0.27407999757063917,"gamma":0.13640540893455358,"theta":-0.022191769588296988,"vega":0.04239736406372234,"rho":0.01537913789191023,"breakevenPct":2.9981709208348564},{"delta":0.6,"premium":1.7274405506883599,"strike":37.90613266583229,"iv":0.31003523153942425,"gamma":0.11492553191489363,"theta":-0.024589173967459323,"vega":0.04173391739674593,"rho":0.0167456971159681,"breakevenPct":2.9176141691006268},{"delta":0.65,"premium":2.2437108886107637,"strike":37.280350438047556,"iv":0.3396034418022528,"gamma":0.10109574468085106,"theta":-0.02518366708385482,"vega":0.03929336670838548,"rho":0.017923657292653394,"breakevenPct":2.6332415649398153},{"delta":0.7,"premium":2.7599812265331662,"strike":36.65456821026283,"iv":0.36917165206508135,"gamma":0.08726595744680853,"theta":-0.025778160200250314,"vega":0.036852816020025034,"rho":0.019101617469338684,"breakevenPct":2.3488689607790048},{"delta":0.75,"premium":3.2762515644555696,"strike":36.0287859824781,"iv":0.3987398623279099,"gamma":0.07343617021276595,"theta":-0.026372653316645806,"vega":0.034412265331664575,"rho":0.020279577646023977,"breakevenPct":2.0644963566181933}],"put":[{"delta":0.1,"premium":0.2500655002433698,"strike":33.00262000973479,"iv":0.45841728447253005,"gamma":0.03510905438084845,"theta":-0.014481166778759722,"vega":0.019137702121905888,"rho":-0.003449281815795354,"breakevenPct":14.950520619341926},{"delta":0.15,"premium":0.31515739335593884,"strike":34.803147867118774,"iv":0.36561506998036863,"gamma":0.06018866674523561,"theta":-0.014607649860212313,"vega":0.025121077202299988,"rho":-0.005159794010848965,"breakevenPct":10.444065246006648},{"delta":0.2,"premium":0.3885462104441393,"strike":36.06020537975173,"iv":0.30567888840629803,"gamma":0.08382220165169267,"theta":-0.014904991238927055,"vega":0.03043057215819278,"rho":-0.006867976584236988,"breakevenPct":7.370399456485088},{"delta":0.25,"premium":0.5095151976042427,"strike":36.59784532268552,"iv":0.2992836433226035,"gamma":0.09685297873882501,"theta":-0.016389550026726225,"vega":0.03418882607227014,"rho":-0.008547209518758708,"breakevenPct":6.288418267771276},{"delta":0.3,"premium":0.6099511174528343,"strike":37.13268156603779,"iv":0.2850835177527072,"gamma":0.1132202229441293,"theta":-0.01703385011934318,"vega":0.03761022767856397,"rho":-0.010235584023885632,"breakevenPct":5.1603987312776995},{"delta":0.35,"premium":0.6494396787736054,"strike":37.65919571698141,"iv":0.24771652470789446,"gamma":0.13949094891289632,"theta":-0.015184049005625637,"vega":0.04003176608556387,"rho":-0.011951093032237526,"breakevenPct":3.8957256862949787},{"delta":0.4,"premium":0.759879883021802,"strike":38.117075700719724,"iv":0.22983639216661048,"gamma":0.15362773782520422,"theta":-0.014491684385367843,"vega":0.04178660559884195,"rho":-0.013652115014684853,"breakevenPct":2.99351903999499},{"delta":0.45,"premium":1.0005265435399213,"strike":38.449002129020585,"iv":0.2477174477430727,"gamma":0.14549700931948836,"theta":-0.015923381984853616,"vega":0.0423179568774728,"rho":-0.015326551223680053,"breakevenPct":2.7564902999723087},{"delta":0.5,"premium":1.241173204058041,"strike":38.78092855732144,"iv":0.26559850331953494,"gamma":0.1373662808137725,"theta":-0.01735507958433939,"vega":0.042849308156103647,"rho":-0.017000987432675252,"breakevenPct":2.5194615599496273},{"delta":0.55,"premium":1.5106234866828088,"strike":39.154358353510894,"iv":0.27660762711864406,"gamma":0.12917009685230024,"theta":-0.017708292978208234,"vega":0.04220181598062954,"rho":-0.018709180374059494,"breakevenPct":2.2494550329055034},{"delta":0.6,"premium":1.8359866828087164,"strike":39.60835351089588,"iv":0.2742771186440678,"gamma":0.12084685230024214,"theta":-0.015967978208232446,"vega":0.039265980629539954,"rho":-0.020482901090081274,"breakevenPct":1.9154328016432858},{"delta":0.65,"premium":2.1613498789346246,"strike":40.06234866828087,"iv":0.2719466101694915,"gamma":0.11252360774818401,"theta":-0.014227663438256658,"vega":0.03633014527845036,"rho":-0.022256621806103064,"breakevenPct":1.5814105703810675},{"delta":0.7,"premium":2.4867130750605324,"strike":40.51634382566586,"iv":0.26961610169491523,"gamma":0.10420036319612591,"theta":-0.012487348668280874,"vega":0.03339430992736078,"rho":-0.024030342522124843,"breakevenPct":1.24738833911885},{"delta":0.75,"premium":2.8120762711864407,"strike":40.970338983050844,"iv":0.26728559322033896,"gamma":0.0958771186440678,"theta":-0.010747033898305086,"vega":0.03045847457627119,"rho":-0.02580406323814663,"breakevenPct":0.9133661078566317},{"delta":0.8,"premium":3.1374394673123494,"strike":41.42433414043584,"iv":0.26495508474576274,"gamma":0.08755387409200967,"theta":-0.009006719128329295,"vega":0.027522639225181594,"rho":-0.027577783954168416,"breakevenPct":0.5793438765944132},{"delta":0.85,"premium":3.4628026634382567,"strike":41.87832929782083,"iv":0.26262457627118646,"gamma":0.07923062953995157,"theta":-0.007266404358353511,"vega":0.02458680387409201,"rho":-0.0293515046701902,"breakevenPct":0.2453216453321958},{"delta":0.9,"premium":4.54285714285715,"strike":43.04329004329005,"iv":0.28949870129870153,"gamma":0.056003030303030256,"theta":-0.005293939393939393,"vega":0.019037662337662326,"rho":-0.031686228992088505,"breakevenPct":0.026641756062680662}]}},"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"}}