{"symbol":"COSW","url":"https://intraalpha.com/companies/COSW","capturedAt":"2026-10-23T06:52:42.621Z","state":"ready","quote":{"symbol":"COSW","last_price":41.0727,"prev_close":40.1743,"regular_close":41.0727,"change":0.8984,"change_pct":2.2363,"regular_change":0.8984,"regular_change_pct":2.2363,"extended_change":0,"extended_change_pct":0,"bid":40.29,"ask":41.71,"bid_size":100,"ask_size":100,"volume":5726,"vwap":40.88068,"open":40.365,"high":41.0727,"low":40.365,"close":41.0727,"trade_count":178,"last_trade_at":"2026-10-23T00:00:01.795761137Z","last_quote_at":"2026-10-23T00:00:00.127353785Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:23.389406837-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10200000,"net_expense_ratio":null,"portfolio_turnover":0.1,"dividend_yield":null,"inception_date":"2025-10-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:42.262843+00:00"},"optionObservedAt":"2026-10-22T19:47:31.068Z","bars":[{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-16T14:45:00Z","v":125,"vw":39.69},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-16T14:50:00Z","v":200,"vw":39.75},{"c":39.8948,"h":39.8948,"l":39.8948,"n":2,"o":39.8948,"t":"2026-10-16T15:10:00Z","v":107,"vw":39.8948},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-16T16:30:00Z","v":100,"vw":39.97},{"c":39.91,"h":39.945,"l":39.91,"n":2,"o":39.945,"t":"2026-10-16T16:45:00Z","v":200,"vw":39.9275},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-16T17:35:00Z","v":126,"vw":39.95},{"c":40.1,"h":40.1,"l":40.1,"n":3,"o":40.1,"t":"2026-10-16T18:40:00Z","v":106,"vw":40.1},{"c":40.0101,"h":40.0101,"l":40.01,"n":4,"o":40.01,"t":"2026-10-16T19:05:00Z","v":906,"vw":40.010056},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-16T19:40:00Z","v":106,"vw":39.95},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-16T19:55:00Z","v":311,"vw":39.93},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-19T13:30:00Z","v":100,"vw":39.38},{"c":39.7,"h":39.7,"l":39.7,"n":5,"o":39.7,"t":"2026-10-19T13:35:00Z","v":106,"vw":39.7},{"c":39.77,"h":39.77,"l":39.77,"n":2,"o":39.77,"t":"2026-10-19T13:50:00Z","v":126,"vw":39.77},{"c":39.74,"h":39.74,"l":39.74,"n":2,"o":39.74,"t":"2026-10-19T13:55:00Z","v":201,"vw":39.74},{"c":39.7,"h":39.775,"l":39.7,"n":3,"o":39.775,"t":"2026-10-19T14:00:00Z","v":301,"vw":39.725},{"c":39.825,"h":39.825,"l":39.825,"n":1,"o":39.825,"t":"2026-10-19T16:40:00Z","v":100,"vw":39.825},{"c":39.875,"h":39.875,"l":39.875,"n":2,"o":39.875,"t":"2026-10-19T16:45:00Z","v":101,"vw":39.875},{"c":39.965,"h":39.965,"l":39.965,"n":1,"o":39.965,"t":"2026-10-19T19:25:00Z","v":100,"vw":39.965},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-20T14:10:00Z","v":101,"vw":40.07},{"c":40,"h":40,"l":40,"n":6,"o":40,"t":"2026-10-20T15:10:00Z","v":1010,"vw":40},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-20T15:55:00Z","v":380,"vw":40.07},{"c":39.92,"h":39.92,"l":39.92,"n":2,"o":39.92,"t":"2026-10-20T19:15:00Z","v":107,"vw":39.92},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-21T14:20:00Z","v":200,"vw":39.76},{"c":40.365,"h":40.365,"l":40.365,"n":2,"o":40.365,"t":"2026-10-22T13:35:00Z","v":102,"vw":40.365},{"c":40.6501,"h":40.6501,"l":40.65,"n":2,"o":40.65,"t":"2026-10-22T16:25:00Z","v":200,"vw":40.65005},{"c":40.8799,"h":40.88,"l":40.8799,"n":4,"o":40.88,"t":"2026-10-22T16:50:00Z","v":421,"vw":40.87995},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-22T17:05:00Z","v":250,"vw":40.8},{"c":40.79,"h":40.79,"l":40.79,"n":6,"o":40.79,"t":"2026-10-22T17:50:00Z","v":838,"vw":40.79},{"c":40.94,"h":40.94,"l":40.94,"n":4,"o":40.94,"t":"2026-10-22T18:20:00Z","v":500,"vw":40.94},{"c":40.84,"h":40.84,"l":40.84,"n":2,"o":40.84,"t":"2026-10-22T18:25:00Z","v":500,"vw":40.84},{"c":40.88,"h":40.88,"l":40.88,"n":4,"o":40.88,"t":"2026-10-22T18:35:00Z","v":500,"vw":40.88},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-22T18:40:00Z","v":123,"vw":40.85},{"c":41.0299,"h":41.03,"l":41.0299,"n":4,"o":41.03,"t":"2026-10-22T19:20:00Z","v":1202,"vw":41.02995},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-22T19:30:00Z","v":100,"vw":40.86},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-22T19:50:00Z","v":127,"vw":41}],"history":[{"c":49.8188,"h":49.93,"l":49.4,"n":426,"o":49.69,"t":"2025-10-23T04:00:00Z","v":8251,"vw":49.6686},{"c":49.1663,"h":50.27,"l":49.15,"n":733,"o":50.27,"t":"2025-10-24T04:00:00Z","v":7968,"vw":49.500408},{"c":48.995,"h":49.23,"l":48.7726,"n":385,"o":49.18,"t":"2025-10-27T04:00:00Z","v":10825,"vw":48.95629},{"c":48.6813,"h":49.47,"l":48.44,"n":235,"o":49.47,"t":"2025-10-28T04:00:00Z","v":3994,"vw":48.792449},{"c":47.9768,"h":49.1,"l":47.803,"n":297,"o":49.1,"t":"2025-10-29T04:00:00Z","v":6499,"vw":48.136792},{"c":48.4313,"h":48.55,"l":47.9,"n":134,"o":48.355,"t":"2025-10-30T04:00:00Z","v":2469,"vw":48.289502},{"c":47.9473,"h":48.4055,"l":47.7804,"n":270,"o":48.0656,"t":"2025-10-31T04:00:00Z","v":9974,"vw":48.199756},{"c":48.85,"h":48.85,"l":47.75,"n":245,"o":48.15,"t":"2025-11-03T05:00:00Z","v":3154,"vw":48.072401},{"c":49.368,"h":49.45,"l":48.8601,"n":190,"o":49.1,"t":"2025-11-04T05:00:00Z","v":4409,"vw":49.075068},{"c":49.1473,"h":49.45,"l":48.95,"n":148,"o":49.36,"t":"2025-11-05T05:00:00Z","v":2412,"vw":49.268324},{"c":48.2947,"h":49.45,"l":47.94,"n":183,"o":49.45,"t":"2025-11-06T05:00:00Z","v":1592,"vw":48.695},{"c":48.2,"h":49.11,"l":48.2,"n":189,"o":49.11,"t":"2025-11-07T05:00:00Z","v":4408,"vw":48.666632},{"c":47.7551,"h":48.02,"l":47.4,"n":206,"o":48.02,"t":"2025-11-10T05:00:00Z","v":2991,"vw":47.514286},{"c":47.6568,"h":47.75,"l":47.6,"n":103,"o":47.75,"t":"2025-11-11T05:00:00Z","v":3221,"vw":47.693734},{"c":47.625,"h":47.7299,"l":47.5,"n":134,"o":47.5,"t":"2025-11-12T05:00:00Z","v":2042,"vw":47.627779},{"c":48.276,"h":48.44,"l":47.04,"n":145,"o":47.04,"t":"2025-11-13T05:00:00Z","v":2467,"vw":47.994521},{"c":48.1292,"h":48.65,"l":47.72,"n":194,"o":47.72,"t":"2025-11-14T05:00:00Z","v":6395,"vw":48.26644},{"c":47.1533,"h":47.76,"l":47.0813,"n":221,"o":47.471,"t":"2025-11-17T05:00:00Z","v":6456,"vw":47.384255},{"c":46.1624,"h":47.29,"l":46.01,"n":224,"o":47.218,"t":"2025-11-18T05:00:00Z","v":5180,"vw":46.679676},{"c":45.7574,"h":45.7574,"l":44.8,"n":222,"o":45.47,"t":"2025-11-19T05:00:00Z","v":8277,"vw":45.256457},{"c":45.93,"h":46.52,"l":45.93,"n":223,"o":46.52,"t":"2025-11-20T05:00:00Z","v":2290,"vw":46.181137},{"c":48.21,"h":48.21,"l":45.97,"n":117,"o":46.26,"t":"2025-11-21T05:00:00Z","v":594693,"vw":47.372118},{"c":45.2232,"h":45.8165,"l":45.09,"n":255,"o":45.8165,"t":"2025-11-24T05:00:00Z","v":6178,"vw":45.371345},{"c":45.8052,"h":45.8052,"l":44.9,"n":182,"o":44.9,"t":"2025-11-25T05:00:00Z","v":7763,"vw":45.692162},{"c":46.65,"h":46.8,"l":46.14,"n":118,"o":46.14,"t":"2025-11-26T05:00:00Z","v":2441,"vw":46.618427},{"c":46.91,"h":46.91,"l":46.4718,"n":133,"o":46.4718,"t":"2025-11-28T05:00:00Z","v":2520,"vw":46.689227},{"c":46.61,"h":46.92,"l":46.34,"n":191,"o":46.91,"t":"2025-12-01T05:00:00Z","v":4208,"vw":46.611564},{"c":47.2092,"h":47.2092,"l":46.1,"n":183,"o":46.1,"t":"2025-12-02T05:00:00Z","v":1823,"vw":46.378099},{"c":47.1994,"h":47.299,"l":46.95,"n":147,"o":47.0145,"t":"2025-12-03T05:00:00Z","v":1456,"vw":47.1532},{"c":45.5296,"h":45.823,"l":45.14,"n":450,"o":45.823,"t":"2025-12-04T05:00:00Z","v":13043,"vw":45.410136},{"c":45.4096,"h":46.03,"l":45.4096,"n":174,"o":45.55,"t":"2025-12-05T05:00:00Z","v":4801,"vw":45.612449},{"c":44.6811,"h":44.85,"l":44.5,"n":273,"o":44.85,"t":"2025-12-08T05:00:00Z","v":6654,"vw":44.542833},{"c":44.7223,"h":44.7223,"l":44.41,"n":290,"o":44.67,"t":"2025-12-09T05:00:00Z","v":5004,"vw":44.565664},{"c":44.0584,"h":44.535,"l":43.75,"n":278,"o":44.535,"t":"2025-12-10T05:00:00Z","v":2947,"vw":44.059261},{"c":44.54,"h":44.6999,"l":43.7301,"n":551,"o":44,"t":"2025-12-11T05:00:00Z","v":25211,"vw":44.465076},{"c":44.5171,"h":44.63,"l":43.3301,"n":507,"o":44.6,"t":"2025-12-12T05:00:00Z","v":18328,"vw":44.134702},{"c":42.8994,"h":44.61,"l":42.375,"n":423,"o":44.61,"t":"2025-12-15T05:00:00Z","v":13483,"vw":43.272142},{"c":42.91,"h":42.91,"l":41.97,"n":278,"o":42.79,"t":"2025-12-16T05:00:00Z","v":5677,"vw":42.526477},{"c":42.9911,"h":43.3,"l":42.87,"n":181,"o":43.1,"t":"2025-12-17T05:00:00Z","v":3448,"vw":43.047777},{"c":42.6106,"h":43.01,"l":42.4988,"n":215,"o":43.01,"t":"2025-12-18T05:00:00Z","v":6201,"vw":42.72576},{"c":42.6,"h":42.6,"l":42.25,"n":249,"o":42.5199,"t":"2025-12-19T05:00:00Z","v":39245,"vw":42.510045},{"c":41.9375,"h":42.2668,"l":41.9,"n":303,"o":42.2668,"t":"2025-12-22T05:00:00Z","v":7192,"vw":42.021432},{"c":42.251,"h":42.251,"l":41.97,"n":186,"o":42,"t":"2025-12-23T05:00:00Z","v":8564,"vw":42.042411},{"c":43.2317,"h":43.49,"l":42.9774,"n":179,"o":42.995,"t":"2025-12-24T05:00:00Z","v":4267,"vw":43.192471},{"c":43.2964,"h":43.46,"l":43.23,"n":220,"o":43.44,"t":"2025-12-26T05:00:00Z","v":8335,"vw":43.330846},{"c":42.8,"h":43.46,"l":42.78,"n":268,"o":43.46,"t":"2025-12-29T05:00:00Z","v":9119,"vw":43.085498},{"c":42.74,"h":42.85,"l":42.25,"n":205,"o":42.25,"t":"2025-12-30T05:00:00Z","v":3656,"vw":42.656772},{"c":42.5018,"h":42.719,"l":42.5018,"n":162,"o":42.719,"t":"2025-12-31T05:00:00Z","v":2462,"vw":42.628791},{"c":42.06,"h":42.51,"l":42.06,"n":238,"o":42.51,"t":"2026-01-02T05:00:00Z","v":4271,"vw":42.228548},{"c":42.85,"h":43.2,"l":42.7175,"n":235,"o":42.87,"t":"2026-01-05T05:00:00Z","v":8846,"vw":43.008931},{"c":43.8731,"h":44.07,"l":43.55,"n":292,"o":43.59,"t":"2026-01-06T05:00:00Z","v":4124,"vw":43.814284},{"c":43.26,"h":44.13,"l":43.26,"n":157,"o":44.13,"t":"2026-01-07T05:00:00Z","v":4637,"vw":43.493974},{"c":45.3256,"h":46.35,"l":45,"n":232,"o":45,"t":"2026-01-08T05:00:00Z","v":4537,"vw":45.612885},{"c":45.8415,"h":46.1199,"l":45.35,"n":212,"o":45.85,"t":"2026-01-09T05:00:00Z","v":3758,"vw":45.859491},{"c":46.9472,"h":46.975,"l":46.385,"n":187,"o":46.385,"t":"2026-01-12T05:00:00Z","v":3353,"vw":46.526773},{"c":46.6725,"h":46.6725,"l":46.0539,"n":227,"o":46.469,"t":"2026-01-13T05:00:00Z","v":5412,"vw":46.381755},{"c":47.3035,"h":47.3327,"l":46.73,"n":183,"o":47.3327,"t":"2026-01-14T05:00:00Z","v":8048,"vw":47.051148},{"c":47.547,"h":47.669,"l":47.36,"n":182,"o":47.669,"t":"2026-01-15T05:00:00Z","v":4574,"vw":47.46064},{"c":47.9,"h":48.25,"l":47.3,"n":175,"o":47.775,"t":"2026-01-16T05:00:00Z","v":65366,"vw":47.808506},{"c":47.7336,"h":48.015,"l":47.29,"n":199,"o":47.8,"t":"2026-01-20T05:00:00Z","v":5890,"vw":47.743918},{"c":48.9433,"h":49.18,"l":47.835,"n":308,"o":48.07,"t":"2026-01-21T05:00:00Z","v":11111,"vw":48.592078},{"c":48.42,"h":48.8463,"l":48.2,"n":217,"o":48.8463,"t":"2026-01-22T05:00:00Z","v":5974,"vw":48.415814},{"c":48.784,"h":48.9332,"l":48.2801,"n":243,"o":48.4812,"t":"2026-01-23T05:00:00Z","v":20028,"vw":48.771741},{"c":48.05,"h":49.055,"l":48.05,"n":226,"o":48.92,"t":"2026-01-26T05:00:00Z","v":6279,"vw":48.587543},{"c":47.82,"h":47.82,"l":47.41,"n":146,"o":47.6399,"t":"2026-01-27T05:00:00Z","v":3597,"vw":47.583531},{"c":47.3461,"h":47.5,"l":47.16,"n":161,"o":47.4296,"t":"2026-01-28T05:00:00Z","v":4455,"vw":47.317201},{"c":46.74,"h":47.64,"l":46.73,"n":152,"o":47.64,"t":"2026-01-29T05:00:00Z","v":4043,"vw":47.007738},{"c":46.0785,"h":46.1199,"l":45.6,"n":124,"o":45.6966,"t":"2026-01-30T05:00:00Z","v":5075,"vw":45.902122},{"c":47.24,"h":47.61,"l":45.8,"n":136,"o":45.8,"t":"2026-02-02T05:00:00Z","v":4833,"vw":47.172373},{"c":47.9223,"h":48.6,"l":47.9223,"n":169,"o":48.1,"t":"2026-02-03T05:00:00Z","v":2023,"vw":48.340174},{"c":48.0356,"h":48.8,"l":48.0356,"n":150,"o":48.445,"t":"2026-02-04T05:00:00Z","v":3904,"vw":48.532642},{"c":48.4,"h":49.37,"l":48.0201,"n":285,"o":49.21,"t":"2026-02-05T05:00:00Z","v":11565,"vw":48.827813},{"c":49.4,"h":49.4,"l":48.7,"n":187,"o":48.84,"t":"2026-02-06T05:00:00Z","v":6224,"vw":48.922424},{"c":49.023,"h":49.5,"l":45.8501,"n":214,"o":49.3,"t":"2026-02-09T05:00:00Z","v":3738,"vw":48.411072},{"c":47.6,"h":48.6835,"l":47.45,"n":246,"o":48.5,"t":"2026-02-10T05:00:00Z","v":10154,"vw":48.199983},{"c":48.12,"h":48.37,"l":47.86,"n":139,"o":48.37,"t":"2026-02-11T05:00:00Z","v":3257,"vw":48.024931},{"c":49.0232,"h":49.62,"l":48.25,"n":234,"o":48.25,"t":"2026-02-12T05:00:00Z","v":5511,"vw":48.777881},{"c":50.04,"h":50.295,"l":48.56,"n":217,"o":48.56,"t":"2026-02-13T05:00:00Z","v":7817,"vw":49.840091},{"c":49.4995,"h":50.32,"l":49.4995,"n":241,"o":49.51,"t":"2026-02-17T05:00:00Z","v":6954,"vw":49.705051},{"c":48.6583,"h":49.6,"l":48.4908,"n":187,"o":49.07,"t":"2026-02-18T05:00:00Z","v":4744,"vw":49.117875},{"c":48.04,"h":48.83,"l":48.01,"n":208,"o":48.1,"t":"2026-02-19T05:00:00Z","v":5918,"vw":48.229069},{"c":47.83,"h":48,"l":47.6695,"n":192,"o":47.82,"t":"2026-02-20T05:00:00Z","v":37435,"vw":47.869388},{"c":47.615,"h":47.615,"l":47.15,"n":188,"o":47.15,"t":"2026-02-23T05:00:00Z","v":1848,"vw":47.356113},{"c":48.49,"h":48.49,"l":47.94,"n":182,"o":47.94,"t":"2026-02-24T05:00:00Z","v":3237,"vw":48.219849},{"c":48.22,"h":48.37,"l":48.08,"n":165,"o":48.37,"t":"2026-02-25T05:00:00Z","v":3101,"vw":48.172563},{"c":47.6377,"h":47.83,"l":47.6377,"n":118,"o":47.83,"t":"2026-02-26T05:00:00Z","v":1578,"vw":47.71657},{"c":49.1175,"h":49.1175,"l":48.021,"n":157,"o":48.2894,"t":"2026-02-27T05:00:00Z","v":2578,"vw":48.228351},{"c":48.5284,"h":49.165,"l":48.4901,"n":184,"o":48.98,"t":"2026-03-02T05:00:00Z","v":6222,"vw":48.933961},{"c":48.7174,"h":49.0499,"l":48.55,"n":136,"o":48.55,"t":"2026-03-03T05:00:00Z","v":1854,"vw":48.970147},{"c":48.7899,"h":49.06,"l":48.09,"n":140,"o":48.41,"t":"2026-03-04T05:00:00Z","v":2877,"vw":48.499978},{"c":47.2892,"h":47.83,"l":47,"n":218,"o":47.83,"t":"2026-03-05T05:00:00Z","v":5153,"vw":47.309484},{"c":48.55,"h":48.55,"l":46.195,"n":480,"o":46.195,"t":"2026-03-06T05:00:00Z","v":37247,"vw":48.242891},{"c":47.6987,"h":47.87,"l":46.875,"n":263,"o":47.6,"t":"2026-03-09T04:00:00Z","v":15557,"vw":47.430194},{"c":47.23,"h":47.91,"l":47.1,"n":251,"o":47.1,"t":"2026-03-10T04:00:00Z","v":9768,"vw":47.394685},{"c":46.9002,"h":47.17,"l":45.7012,"n":273,"o":47.02,"t":"2026-03-11T04:00:00Z","v":6609,"vw":46.858964},{"c":47.58,"h":47.69,"l":46.67,"n":162,"o":46.67,"t":"2026-03-12T04:00:00Z","v":8914,"vw":47.411459},{"c":47.7609,"h":48.0167,"l":47.52,"n":201,"o":47.59,"t":"2026-03-13T04:00:00Z","v":22580,"vw":47.77528},{"c":47.3108,"h":47.76,"l":47.005,"n":177,"o":47.76,"t":"2026-03-16T04:00:00Z","v":5909,"vw":47.388131},{"c":46.94,"h":47.77,"l":46.9354,"n":138,"o":47.77,"t":"2026-03-17T04:00:00Z","v":5896,"vw":47.339366},{"c":46.0111,"h":46.9,"l":46.0111,"n":141,"o":46.9,"t":"2026-03-18T04:00:00Z","v":2054,"vw":46.724061},{"c":45.5301,"h":46.26,"l":45.51,"n":344,"o":46.26,"t":"2026-03-19T04:00:00Z","v":19939,"vw":45.751109},{"c":45.48,"h":46,"l":45,"n":236,"o":45.58,"t":"2026-03-20T04:00:00Z","v":35401,"vw":45.678357},{"c":45.06,"h":45.65,"l":44.91,"n":217,"o":45.32,"t":"2026-03-23T04:00:00Z","v":6573,"vw":45.156022},{"c":45.3866,"h":45.63,"l":44.6,"n":157,"o":44.6,"t":"2026-03-24T04:00:00Z","v":5401,"vw":45.408714},{"c":45.4,"h":45.565,"l":45.16,"n":135,"o":45.16,"t":"2026-03-25T04:00:00Z","v":2083,"vw":45.406246},{"c":45.6522,"h":45.6522,"l":45.33,"n":117,"o":45.33,"t":"2026-03-26T04:00:00Z","v":1504,"vw":45.502327},{"c":46.0299,"h":46.0299,"l":45.66,"n":157,"o":45.87,"t":"2026-03-27T04:00:00Z","v":5204,"vw":45.894401},{"c":46.45,"h":46.91,"l":45.1,"n":170,"o":45.1,"t":"2026-03-30T04:00:00Z","v":3549,"vw":46.466776},{"c":46.2,"h":47,"l":45.945,"n":219,"o":46.915,"t":"2026-03-31T04:00:00Z","v":15614,"vw":46.372505},{"c":46.4579,"h":46.59,"l":46.28,"n":120,"o":46.41,"t":"2026-04-01T04:00:00Z","v":3110,"vw":46.432291},{"c":47.24,"h":47.335,"l":46.93,"n":161,"o":47.16,"t":"2026-04-02T04:00:00Z","v":5632,"vw":47.064507},{"c":47.4154,"h":47.4154,"l":46.24,"n":174,"o":46.24,"t":"2026-04-06T04:00:00Z","v":3132,"vw":47.054307},{"c":47.0391,"h":47.9,"l":46.8843,"n":121,"o":47.9,"t":"2026-04-07T04:00:00Z","v":3463,"vw":47.140871},{"c":48.0097,"h":48.1999,"l":46.6,"n":188,"o":46.6,"t":"2026-04-08T04:00:00Z","v":6917,"vw":47.459484},{"c":48.1788,"h":48.34,"l":47.83,"n":126,"o":47.83,"t":"2026-04-09T04:00:00Z","v":3200,"vw":48.165319},{"c":46.2168,"h":47.79,"l":46.07,"n":345,"o":47.54,"t":"2026-04-10T04:00:00Z","v":12534,"vw":46.675665},{"c":45.0208,"h":45.72,"l":44.9,"n":335,"o":45.72,"t":"2026-04-13T04:00:00Z","v":13001,"vw":45.512364},{"c":44.6458,"h":44.77,"l":44.225,"n":298,"o":44.46,"t":"2026-04-14T04:00:00Z","v":6696,"vw":44.449848},{"c":45.13,"h":45.135,"l":44.37,"n":171,"o":44.37,"t":"2026-04-15T04:00:00Z","v":2479,"vw":44.624947},{"c":45.2811,"h":45.571,"l":45.021,"n":140,"o":45.06,"t":"2026-04-16T04:00:00Z","v":4959,"vw":45.079894},{"c":45.9566,"h":45.9566,"l":44.8,"n":179,"o":45,"t":"2026-04-17T04:00:00Z","v":5338,"vw":45.445229},{"c":45.6567,"h":46.2344,"l":45.25,"n":150,"o":45.25,"t":"2026-04-20T04:00:00Z","v":2806,"vw":45.803863},{"c":46.1232,"h":46.1232,"l":45.22,"n":125,"o":45.66,"t":"2026-04-21T04:00:00Z","v":2705,"vw":45.781976},{"c":46.0352,"h":46.105,"l":45.81,"n":129,"o":45.81,"t":"2026-04-22T04:00:00Z","v":3578,"vw":46.015791},{"c":46.4972,"h":46.55,"l":46.41,"n":101,"o":46.41,"t":"2026-04-23T04:00:00Z","v":1903,"vw":46.490559},{"c":46.4065,"h":46.44,"l":46.1304,"n":199,"o":46.1584,"t":"2026-04-24T04:00:00Z","v":5701,"vw":46.363914},{"c":45.5025,"h":46.295,"l":45.5025,"n":181,"o":45.96,"t":"2026-04-27T04:00:00Z","v":4997,"vw":45.999976},{"c":45.1912,"h":45.44,"l":44.8901,"n":187,"o":45.44,"t":"2026-04-28T04:00:00Z","v":6552,"vw":45.079348},{"c":45.4635,"h":45.4635,"l":44.74,"n":165,"o":44.92,"t":"2026-04-29T04:00:00Z","v":3784,"vw":45.212436},{"c":46.52,"h":46.52,"l":45.67,"n":190,"o":45.67,"t":"2026-04-30T04:00:00Z","v":8806,"vw":46.308628},{"c":46.3113,"h":47.265,"l":46.0101,"n":172,"o":46.83,"t":"2026-05-01T04:00:00Z","v":3771,"vw":46.767435},{"c":46.0594,"h":46.49,"l":45.6099,"n":154,"o":45.74,"t":"2026-05-04T04:00:00Z","v":5097,"vw":46.071428},{"c":46.2357,"h":46.43,"l":46.2357,"n":81,"o":46.335,"t":"2026-05-05T04:00:00Z","v":1954,"vw":46.4075},{"c":45.1775,"h":45.62,"l":45.022,"n":250,"o":45.62,"t":"2026-05-06T04:00:00Z","v":4553,"vw":45.231512},{"c":46.0324,"h":46.0324,"l":44.06,"n":145,"o":44.06,"t":"2026-05-07T04:00:00Z","v":2262,"vw":45.099604},{"c":45.75,"h":46.37,"l":45.75,"n":138,"o":45.98,"t":"2026-05-08T04:00:00Z","v":4317,"vw":45.859985},{"c":45.1245,"h":45.19,"l":44.5,"n":232,"o":45.17,"t":"2026-05-11T04:00:00Z","v":3539,"vw":44.948947},{"c":46.3973,"h":46.3973,"l":45.38,"n":169,"o":45.38,"t":"2026-05-12T04:00:00Z","v":3079,"vw":45.962451},{"c":46.9497,"h":46.9497,"l":46.07,"n":136,"o":46.07,"t":"2026-05-13T04:00:00Z","v":2604,"vw":46.645036},{"c":47.3515,"h":47.3515,"l":46.935,"n":137,"o":46.95,"t":"2026-05-14T04:00:00Z","v":2040,"vw":46.977441},{"c":47.7807,"h":47.7807,"l":47.355,"n":184,"o":47.355,"t":"2026-05-15T04:00:00Z","v":2330,"vw":47.543996},{"c":49.0799,"h":49.19,"l":47.73,"n":221,"o":48.49,"t":"2026-05-18T04:00:00Z","v":9279,"vw":48.610845},{"c":50.0631,"h":50.09,"l":49.14,"n":285,"o":49.21,"t":"2026-05-19T04:00:00Z","v":12400,"vw":49.863826},{"c":49.05,"h":49.9,"l":49.05,"n":179,"o":49.9,"t":"2026-05-20T04:00:00Z","v":4092,"vw":49.33571},{"c":47.623,"h":48.13,"l":47.155,"n":266,"o":48.04,"t":"2026-05-21T04:00:00Z","v":6085,"vw":47.617072},{"c":46.4548,"h":47.31,"l":46.04,"n":301,"o":47.3,"t":"2026-05-22T04:00:00Z","v":8979,"vw":46.545458},{"c":44.86,"h":46.59,"l":44.44,"n":428,"o":46.59,"t":"2026-05-26T04:00:00Z","v":8321,"vw":44.756434},{"c":44.946,"h":45.225,"l":44.6,"n":233,"o":44.6,"t":"2026-05-27T04:00:00Z","v":4439,"vw":44.890045},{"c":44.4648,"h":44.83,"l":44.37,"n":280,"o":44.79,"t":"2026-05-28T04:00:00Z","v":6112,"vw":44.562883},{"c":42.3119,"h":44.33,"l":41.72,"n":908,"o":44.33,"t":"2026-05-29T04:00:00Z","v":17340,"vw":42.143323},{"c":41.5168,"h":41.96,"l":41.2338,"n":453,"o":41.96,"t":"2026-06-01T04:00:00Z","v":9051,"vw":41.546163},{"c":41.9311,"h":42,"l":41.24,"n":215,"o":41.24,"t":"2026-06-02T04:00:00Z","v":5146,"vw":41.691479},{"c":42.3178,"h":42.65,"l":42.22,"n":251,"o":42.22,"t":"2026-06-03T04:00:00Z","v":8249,"vw":42.474024},{"c":42.8781,"h":43.87,"l":42.75,"n":262,"o":43.565,"t":"2026-06-04T04:00:00Z","v":6235,"vw":43.621487},{"c":42.9391,"h":44.07,"l":42.9391,"n":228,"o":43.95,"t":"2026-06-05T04:00:00Z","v":5915,"vw":43.70016},{"c":42.9753,"h":43.06,"l":42.7999,"n":129,"o":42.8,"t":"2026-06-08T04:00:00Z","v":5379,"vw":42.909345},{"c":42.68,"h":43.34,"l":42.58,"n":190,"o":42.95,"t":"2026-06-09T04:00:00Z","v":5600,"vw":42.809255},{"c":43.4374,"h":43.4374,"l":42.57,"n":137,"o":42.57,"t":"2026-06-10T04:00:00Z","v":2631,"vw":42.932461},{"c":43.0253,"h":43.5,"l":42.96,"n":134,"o":42.96,"t":"2026-06-11T04:00:00Z","v":3045,"vw":43.334419},{"c":43.4,"h":43.4,"l":42.84,"n":135,"o":42.9349,"t":"2026-06-12T04:00:00Z","v":3000,"vw":43.172811},{"c":42.8995,"h":43.16,"l":42.6,"n":161,"o":42.6,"t":"2026-06-15T04:00:00Z","v":3436,"vw":42.859233},{"c":43.3166,"h":43.38,"l":42.89,"n":148,"o":43.1,"t":"2026-06-16T04:00:00Z","v":5744,"vw":43.10471},{"c":42.2008,"h":42.89,"l":42.07,"n":145,"o":42.89,"t":"2026-06-17T04:00:00Z","v":2965,"vw":42.316138},{"c":41.5026,"h":41.6,"l":41.26,"n":322,"o":41.6,"t":"2026-06-18T04:00:00Z","v":5244,"vw":41.398795},{"c":41.26,"h":41.28,"l":40.31,"n":235,"o":40.31,"t":"2026-06-22T04:00:00Z","v":11384,"vw":41.052099},{"c":41.5862,"h":41.9,"l":41.4,"n":201,"o":41.78,"t":"2026-06-23T04:00:00Z","v":7302,"vw":41.76312},{"c":41.6841,"h":41.71,"l":41.3,"n":148,"o":41.3,"t":"2026-06-24T04:00:00Z","v":3392,"vw":41.521731},{"c":40.83,"h":40.83,"l":40.555,"n":164,"o":40.75,"t":"2026-06-25T04:00:00Z","v":3410,"vw":40.735395},{"c":41.1539,"h":41.45,"l":41.1539,"n":129,"o":41.41,"t":"2026-06-26T04:00:00Z","v":2040,"vw":41.38758},{"c":40.7969,"h":40.7969,"l":40.56,"n":140,"o":40.56,"t":"2026-06-29T04:00:00Z","v":1477,"vw":40.646747},{"c":40.2473,"h":40.59,"l":40.2,"n":221,"o":40.59,"t":"2026-06-30T04:00:00Z","v":4379,"vw":40.345685},{"c":39.644,"h":39.75,"l":39.58,"n":223,"o":39.7201,"t":"2026-07-01T04:00:00Z","v":3864,"vw":39.702755},{"c":41,"h":41,"l":39.72,"n":175,"o":39.72,"t":"2026-07-02T04:00:00Z","v":3648,"vw":40.497634},{"c":40.78,"h":40.78,"l":40.39,"n":181,"o":40.6,"t":"2026-07-06T04:00:00Z","v":3591,"vw":40.565983},{"c":40.6426,"h":41.53,"l":40.6426,"n":134,"o":40.78,"t":"2026-07-07T04:00:00Z","v":2440,"vw":41.350711},{"c":40.9375,"h":41.125,"l":40.9375,"n":97,"o":41.125,"t":"2026-07-08T04:00:00Z","v":1547,"vw":41.125},{"c":38.9067,"h":39.72,"l":38.5688,"n":466,"o":39.72,"t":"2026-07-09T04:00:00Z","v":16570,"vw":38.90649},{"c":38.9989,"h":39.0155,"l":38.82,"n":152,"o":38.82,"t":"2026-07-10T04:00:00Z","v":7157,"vw":38.855445},{"c":39.3793,"h":40.02,"l":38.94,"n":129,"o":40.02,"t":"2026-07-13T04:00:00Z","v":5858,"vw":39.244739},{"c":39.11,"h":39.11,"l":39,"n":130,"o":39,"t":"2026-07-14T04:00:00Z","v":2858,"vw":39},{"c":38.7873,"h":39.31,"l":38.7873,"n":134,"o":39.31,"t":"2026-07-15T04:00:00Z","v":2486,"vw":39.157826},{"c":40.3003,"h":40.3003,"l":39.52,"n":148,"o":39.52,"t":"2026-07-16T04:00:00Z","v":5068,"vw":39.690212},{"c":40.0716,"h":40.5,"l":39.86,"n":156,"o":40.49,"t":"2026-07-17T04:00:00Z","v":5528,"vw":40.058455},{"c":39.7313,"h":39.91,"l":39.51,"n":117,"o":39.73,"t":"2026-07-20T04:00:00Z","v":4306,"vw":39.809962},{"c":39.3548,"h":39.4001,"l":39.21,"n":124,"o":39.21,"t":"2026-07-21T04:00:00Z","v":2154,"vw":39.334883},{"c":39.2716,"h":39.2716,"l":39.0601,"n":78,"o":39.0601,"t":"2026-07-22T04:00:00Z","v":567,"vw":39.0601},{"c":39.1636,"h":39.1636,"l":38.86,"n":95,"o":38.86,"t":"2026-07-23T04:00:00Z","v":2062,"vw":39.00577},{"c":39.731,"h":39.731,"l":39.4,"n":94,"o":39.4,"t":"2026-07-24T04:00:00Z","v":4225,"vw":39.55098},{"c":40.3097,"h":40.3097,"l":40.115,"n":115,"o":40.225,"t":"2026-07-27T04:00:00Z","v":1791,"vw":40.192772},{"c":41.068,"h":42.06,"l":41.068,"n":153,"o":41.98,"t":"2026-07-28T04:00:00Z","v":3929,"vw":41.818311},{"c":41.3911,"h":41.59,"l":41.3599,"n":104,"o":41.36,"t":"2026-07-29T04:00:00Z","v":2344,"vw":41.387565},{"c":40.4382,"h":40.99,"l":40.32,"n":120,"o":40.99,"t":"2026-07-30T04:00:00Z","v":1688,"vw":40.603462},{"c":40.2,"h":40.4,"l":39.59,"n":134,"o":39.71,"t":"2026-07-31T04:00:00Z","v":2572,"vw":40.122627},{"c":40.2502,"h":40.555,"l":39.94,"n":124,"o":40.555,"t":"2026-08-03T04:00:00Z","v":4444,"vw":40.147769},{"c":39.8595,"h":39.91,"l":39.37,"n":119,"o":39.37,"t":"2026-08-04T04:00:00Z","v":3078,"vw":39.748827},{"c":39.6452,"h":39.67,"l":39.42,"n":143,"o":39.55,"t":"2026-08-05T04:00:00Z","v":3213,"vw":39.525273},{"c":39.9475,"h":39.9475,"l":39.71,"n":83,"o":39.83,"t":"2026-08-06T04:00:00Z","v":2449,"vw":39.733597},{"c":39.8301,"h":39.9,"l":38.73,"n":177,"o":38.73,"t":"2026-08-07T04:00:00Z","v":3429,"vw":39.619973},{"c":39.8588,"h":39.8588,"l":39.5,"n":122,"o":39.5,"t":"2026-08-10T04:00:00Z","v":2228,"vw":39.622001},{"c":39.4925,"h":39.4925,"l":39.34,"n":94,"o":39.4,"t":"2026-08-11T04:00:00Z","v":1171,"vw":39.363655},{"c":39.7096,"h":39.745,"l":39.37,"n":89,"o":39.37,"t":"2026-08-12T04:00:00Z","v":1392,"vw":39.665921},{"c":40.3539,"h":40.3539,"l":39.885,"n":74,"o":39.885,"t":"2026-08-13T04:00:00Z","v":922,"vw":39.895342},{"c":40.3046,"h":40.44,"l":40.3046,"n":92,"o":40.44,"t":"2026-08-14T04:00:00Z","v":1777,"vw":40.42875},{"c":39.7275,"h":39.735,"l":39.57,"n":145,"o":39.735,"t":"2026-08-17T04:00:00Z","v":2306,"vw":39.668029},{"c":40.1608,"h":40.45,"l":40.14,"n":141,"o":40.45,"t":"2026-08-18T04:00:00Z","v":2807,"vw":40.297906},{"c":39.9008,"h":40.68,"l":39.9008,"n":140,"o":40.68,"t":"2026-08-19T04:00:00Z","v":1437,"vw":40.68},{"c":38.7725,"h":39.09,"l":38.45,"n":221,"o":38.45,"t":"2026-08-20T04:00:00Z","v":6922,"vw":38.900999},{"c":39.4207,"h":39.45,"l":39.1,"n":91,"o":39.1,"t":"2026-08-21T04:00:00Z","v":1493,"vw":39.348551},{"c":40.4024,"h":40.4024,"l":39.4226,"n":100,"o":39.4226,"t":"2026-08-24T04:00:00Z","v":2562,"vw":40.120575},{"c":39.85,"h":39.925,"l":39.85,"n":99,"o":39.885,"t":"2026-08-25T04:00:00Z","v":2293,"vw":39.879304},{"c":39.6683,"h":39.98,"l":39.63,"n":79,"o":39.98,"t":"2026-08-26T04:00:00Z","v":1110,"vw":39.738317},{"c":38.61,"h":39,"l":38.61,"n":161,"o":39,"t":"2026-08-27T04:00:00Z","v":2765,"vw":38.796869},{"c":39.1052,"h":39.1052,"l":39.09,"n":110,"o":39.09,"t":"2026-08-28T04:00:00Z","v":1504,"vw":39.097157},{"c":38.865,"h":39.05,"l":38.865,"n":108,"o":38.965,"t":"2026-08-31T04:00:00Z","v":1636,"vw":38.916633},{"c":38.6361,"h":38.985,"l":38.6361,"n":97,"o":38.985,"t":"2026-09-01T04:00:00Z","v":1512,"vw":38.923694},{"c":38.0101,"h":38.395,"l":37.71,"n":215,"o":38.395,"t":"2026-09-02T04:00:00Z","v":5383,"vw":38.089635},{"c":37.9171,"h":38.14,"l":37.65,"n":142,"o":37.65,"t":"2026-09-03T04:00:00Z","v":1904,"vw":37.880263},{"c":37.4779,"h":37.89,"l":37.42,"n":200,"o":37.89,"t":"2026-09-04T04:00:00Z","v":3862,"vw":37.542501},{"c":36.97,"h":37.13,"l":36.7759,"n":181,"o":37.07,"t":"2026-09-08T04:00:00Z","v":5520,"vw":36.960325},{"c":36.6125,"h":36.6125,"l":36.48,"n":127,"o":36.545,"t":"2026-09-09T04:00:00Z","v":2131,"vw":36.508603},{"c":36.6163,"h":36.82,"l":36.5,"n":110,"o":36.82,"t":"2026-09-10T04:00:00Z","v":3288,"vw":36.681476},{"c":36.7348,"h":36.7348,"l":36.59,"n":109,"o":36.59,"t":"2026-09-11T04:00:00Z","v":1335,"vw":36.643387},{"c":37.22,"h":37.36,"l":36.56,"n":122,"o":36.56,"t":"2026-09-14T04:00:00Z","v":6986,"vw":37.220042},{"c":36.4052,"h":36.8,"l":36.4052,"n":143,"o":36.8,"t":"2026-09-15T04:00:00Z","v":1966,"vw":36.772059},{"c":36.0791,"h":36.395,"l":36.0791,"n":129,"o":36.395,"t":"2026-09-16T04:00:00Z","v":782,"vw":36.395},{"c":36.0757,"h":36.0757,"l":35.92,"n":152,"o":35.925,"t":"2026-09-17T04:00:00Z","v":1378,"vw":35.929431},{"c":36.21,"h":37.64,"l":36.07,"n":157,"o":36.1203,"t":"2026-09-18T04:00:00Z","v":10242,"vw":36.26256},{"c":36.1122,"h":36.1122,"l":35.9,"n":182,"o":35.91,"t":"2026-09-21T04:00:00Z","v":4990,"vw":35.949345},{"c":36.17,"h":36.345,"l":36.12,"n":166,"o":36.2,"t":"2026-09-22T04:00:00Z","v":3570,"vw":36.257002},{"c":36.39,"h":36.44,"l":36,"n":140,"o":36.29,"t":"2026-09-23T04:00:00Z","v":1778,"vw":36.305966},{"c":36.0202,"h":36.565,"l":35.97,"n":112,"o":36.565,"t":"2026-09-24T04:00:00Z","v":2566,"vw":36.472856},{"c":37.17,"h":37.39,"l":36.71,"n":200,"o":36.79,"t":"2026-09-25T04:00:00Z","v":6459,"vw":36.991627},{"c":37.1451,"h":38.16,"l":36.99,"n":134,"o":38.16,"t":"2026-09-28T04:00:00Z","v":2961,"vw":37.375342},{"c":37.2173,"h":37.26,"l":36.69,"n":119,"o":36.94,"t":"2026-09-29T04:00:00Z","v":3161,"vw":37.0381},{"c":36.5675,"h":37.03,"l":36.5675,"n":99,"o":37.03,"t":"2026-09-30T04:00:00Z","v":1235,"vw":37.03},{"c":36.7427,"h":36.86,"l":36.7427,"n":91,"o":36.86,"t":"2026-10-01T04:00:00Z","v":1441,"vw":36.86},{"c":36.95,"h":37.005,"l":36.58,"n":162,"o":36.77,"t":"2026-10-02T04:00:00Z","v":3400,"vw":36.868425},{"c":36.9296,"h":36.9296,"l":36.645,"n":88,"o":36.645,"t":"2026-10-05T04:00:00Z","v":742,"vw":36.645},{"c":37.5198,"h":37.5198,"l":37.13,"n":92,"o":37.13,"t":"2026-10-06T04:00:00Z","v":836,"vw":37.13},{"c":37.865,"h":38.1,"l":37.8,"n":138,"o":37.83,"t":"2026-10-07T04:00:00Z","v":2228,"vw":37.89538},{"c":38.1205,"h":38.28,"l":37.93,"n":104,"o":37.93,"t":"2026-10-08T04:00:00Z","v":1542,"vw":38.062902},{"c":38.0709,"h":38.08,"l":37.89,"n":93,"o":38.08,"t":"2026-10-09T04:00:00Z","v":1316,"vw":37.952975},{"c":38.617,"h":38.63,"l":38.22,"n":80,"o":38.22,"t":"2026-10-12T04:00:00Z","v":2404,"vw":38.507939},{"c":38.2951,"h":38.44,"l":38.25,"n":75,"o":38.38,"t":"2026-10-13T04:00:00Z","v":2153,"vw":38.32491},{"c":39.535,"h":39.535,"l":38.8,"n":166,"o":38.8,"t":"2026-10-14T04:00:00Z","v":4726,"vw":39.281599},{"c":39.4163,"h":40.73,"l":39.4163,"n":160,"o":40.4,"t":"2026-10-15T04:00:00Z","v":4712,"vw":40.150846},{"c":39.93,"h":40.1,"l":39.69,"n":148,"o":39.69,"t":"2026-10-16T04:00:00Z","v":3518,"vw":39.945},{"c":40.0157,"h":40.0157,"l":39.38,"n":108,"o":39.38,"t":"2026-10-19T04:00:00Z","v":2243,"vw":39.742727},{"c":39.8897,"h":40.07,"l":39.8897,"n":97,"o":40.07,"t":"2026-10-20T04:00:00Z","v":2433,"vw":40.016601},{"c":40.1743,"h":40.1743,"l":39.76,"n":178,"o":39.76,"t":"2026-10-21T04:00:00Z","v":1074,"vw":39.76},{"c":41.0727,"h":41.0727,"l":40.365,"n":178,"o":40.365,"t":"2026-10-22T04:00:00Z","v":5726,"vw":40.88068}],"volatilityBars":[{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-09-22T11:00:00Z","v":150,"vw":36.74},{"c":36.16,"h":36.2,"l":36.16,"n":7,"o":36.2,"t":"2026-09-22T13:30:00Z","v":371,"vw":36.18806},{"c":36.12,"h":36.12,"l":36.12,"n":3,"o":36.12,"t":"2026-09-22T13:45:00Z","v":113,"vw":36.12},{"c":36.345,"h":36.345,"l":36.345,"n":1,"o":36.345,"t":"2026-09-22T15:15:00Z","v":300,"vw":36.345},{"c":36.29,"h":36.32,"l":36.29,"n":8,"o":36.32,"t":"2026-09-22T16:00:00Z","v":1201,"vw":36.299167},{"c":36.18,"h":36.2,"l":36.18,"n":5,"o":36.2,"t":"2026-09-22T17:30:00Z","v":415,"vw":36.185},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-09-22T19:30:00Z","v":100,"vw":36.23},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-09-22T19:45:00Z","v":100,"vw":36.17},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-09-23T13:00:00Z","v":100,"vw":36.82},{"c":36.29,"h":36.29,"l":36.29,"n":2,"o":36.29,"t":"2026-09-23T13:30:00Z","v":103,"vw":36.29},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-09-23T15:45:00Z","v":147,"vw":36},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-09-23T16:30:00Z","v":240,"vw":36.21},{"c":36.39,"h":36.44,"l":36.39,"n":4,"o":36.44,"t":"2026-09-23T19:45:00Z","v":600,"vw":36.399058},{"c":36.56,"h":36.565,"l":36.56,"n":9,"o":36.565,"t":"2026-09-24T13:30:00Z","v":1602,"vw":36.560335},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-09-24T13:45:00Z","v":100,"vw":36.35},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-09-24T16:45:00Z","v":100,"vw":35.97},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-09-24T17:30:00Z","v":100,"vw":36.08},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-09-24T19:15:00Z","v":100,"vw":36.16},{"c":35.75,"h":35.75,"l":35.75,"n":8,"o":35.75,"t":"2026-09-25T11:15:00Z","v":1517,"vw":35.75},{"c":36.71,"h":36.81,"l":36.71,"n":3,"o":36.79,"t":"2026-09-25T13:30:00Z","v":900,"vw":36.765556},{"c":37.24,"h":37.24,"l":37.24,"n":5,"o":37.24,"t":"2026-09-25T13:45:00Z","v":504,"vw":37.24},{"c":37,"h":37.04,"l":37,"n":4,"o":37.04,"t":"2026-09-25T14:15:00Z","v":240,"vw":37.02},{"c":37.06,"h":37.08,"l":37.06,"n":3,"o":37.08,"t":"2026-09-25T14:30:00Z","v":400,"vw":37.0717},{"c":37.07,"h":37.07,"l":37.07,"n":3,"o":37.07,"t":"2026-09-25T16:30:00Z","v":243,"vw":37.07},{"c":36.9312,"h":36.9312,"l":36.9312,"n":1,"o":36.9312,"t":"2026-09-25T17:00:00Z","v":600,"vw":36.9312},{"c":37.39,"h":37.39,"l":37.39,"n":3,"o":37.39,"t":"2026-09-25T18:15:00Z","v":160,"vw":37.39},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-09-25T19:15:00Z","v":100,"vw":37.05},{"c":37.17,"h":37.17,"l":37.17,"n":4,"o":37.17,"t":"2026-09-25T19:45:00Z","v":172,"vw":37.17},{"c":37.98,"h":37.98,"l":37.98,"n":3,"o":37.98,"t":"2026-09-28T13:15:00Z","v":203,"vw":37.98},{"c":37.2172,"h":38.16,"l":37.2172,"n":7,"o":38.16,"t":"2026-09-28T13:30:00Z","v":311,"vw":37.845733},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-09-28T13:45:00Z","v":100,"vw":37.26},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-09-28T15:45:00Z","v":267,"vw":37.47},{"c":37.275,"h":37.275,"l":37.275,"n":1,"o":37.275,"t":"2026-09-28T16:30:00Z","v":400,"vw":37.275},{"c":36.99,"h":36.99,"l":36.99,"n":3,"o":36.99,"t":"2026-09-28T19:15:00Z","v":137,"vw":36.99},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-09-28T19:45:00Z","v":268,"vw":37.09},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-29T12:00:00Z","v":125,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":2,"o":36.75,"t":"2026-09-29T12:15:00Z","v":102,"vw":36.75},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-09-29T13:30:00Z","v":225,"vw":36.94},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-09-29T14:45:00Z","v":300,"vw":36.69},{"c":37,"h":37,"l":36.99,"n":9,"o":37,"t":"2026-09-29T16:00:00Z","v":1002,"vw":36.997745},{"c":37.23,"h":37.26,"l":37.23,"n":2,"o":37.26,"t":"2026-09-29T18:30:00Z","v":799,"vw":37.241227},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-09-30T14:00:00Z","v":750,"vw":37.03},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-01T18:00:00Z","v":905,"vw":36.86},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-02T13:45:00Z","v":100,"vw":36.77},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-02T14:30:00Z","v":103,"vw":36.58},{"c":36.68,"h":36.68,"l":36.68,"n":1,"o":36.68,"t":"2026-10-02T14:45:00Z","v":100,"vw":36.68},{"c":36.66,"h":36.66,"l":36.66,"n":2,"o":36.66,"t":"2026-10-02T17:15:00Z","v":124,"vw":36.66},{"c":36.89,"h":36.89,"l":36.885,"n":3,"o":36.885,"t":"2026-10-02T18:45:00Z","v":201,"vw":36.8875},{"c":36.87,"h":36.9,"l":36.865,"n":8,"o":36.865,"t":"2026-10-02T19:00:00Z","v":986,"vw":36.876336},{"c":36.89,"h":36.89,"l":36.89,"n":4,"o":36.89,"t":"2026-10-02T19:15:00Z","v":214,"vw":36.89},{"c":36.95,"h":37.005,"l":36.95,"n":11,"o":37.005,"t":"2026-10-02T19:45:00Z","v":783,"vw":36.994336},{"c":36.645,"h":36.645,"l":36.645,"n":1,"o":36.645,"t":"2026-10-05T13:45:00Z","v":100,"vw":36.645},{"c":37.13,"h":37.13,"l":37.13,"n":2,"o":37.13,"t":"2026-10-06T14:00:00Z","v":101,"vw":37.13},{"c":37.865,"h":37.865,"l":37.83,"n":3,"o":37.83,"t":"2026-10-07T14:00:00Z","v":401,"vw":37.8475},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-10-07T14:30:00Z","v":288,"vw":37.87},{"c":38.07,"h":38.07,"l":38.07,"n":2,"o":38.07,"t":"2026-10-07T16:15:00Z","v":167,"vw":38.07},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-07T18:15:00Z","v":100,"vw":38.1},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-07T19:15:00Z","v":201,"vw":37.8},{"c":37.865,"h":37.865,"l":37.865,"n":1,"o":37.865,"t":"2026-10-07T19:45:00Z","v":100,"vw":37.865},{"c":37.93,"h":37.93,"l":37.93,"n":3,"o":37.93,"t":"2026-10-08T14:45:00Z","v":317,"vw":37.93},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-08T15:15:00Z","v":100,"vw":38.01},{"c":38.065,"h":38.065,"l":38.065,"n":3,"o":38.065,"t":"2026-10-08T16:15:00Z","v":173,"vw":38.065},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-08T17:00:00Z","v":100,"vw":38.1},{"c":38.23,"h":38.23,"l":38.23,"n":1,"o":38.23,"t":"2026-10-08T17:30:00Z","v":100,"vw":38.23},{"c":38.11,"h":38.11,"l":38.11,"n":4,"o":38.11,"t":"2026-10-08T18:30:00Z","v":119,"vw":38.11},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-08T19:30:00Z","v":100,"vw":38.28},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-09T12:15:00Z","v":104,"vw":38.5},{"c":38.08,"h":38.08,"l":38.08,"n":3,"o":38.08,"t":"2026-10-09T13:45:00Z","v":106,"vw":38.08},{"c":37.89,"h":37.89,"l":37.89,"n":6,"o":37.89,"t":"2026-10-09T16:00:00Z","v":454,"vw":37.89},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-09T17:30:00Z","v":100,"vw":38},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-09T17:45:00Z","v":100,"vw":38.01},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-12T11:00:00Z","v":230,"vw":38},{"c":38.22,"h":38.22,"l":38.22,"n":2,"o":38.22,"t":"2026-10-12T14:00:00Z","v":110,"vw":38.22},{"c":38.32,"h":38.32,"l":38.32,"n":4,"o":38.32,"t":"2026-10-12T14:30:00Z","v":511,"vw":38.32},{"c":38.63,"h":38.63,"l":38.63,"n":2,"o":38.63,"t":"2026-10-12T16:45:00Z","v":101,"vw":38.63},{"c":38.62,"h":38.62,"l":38.62,"n":7,"o":38.62,"t":"2026-10-12T18:30:00Z","v":1018,"vw":38.62},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-13T14:15:00Z","v":100,"vw":38.38},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-13T16:30:00Z","v":250,"vw":38.35},{"c":38.4384,"h":38.44,"l":38.3908,"n":6,"o":38.3908,"t":"2026-10-13T19:00:00Z","v":537,"vw":38.416869},{"c":38.2514,"h":38.2514,"l":38.25,"n":4,"o":38.25,"t":"2026-10-13T19:45:00Z","v":774,"vw":38.2507},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-14T14:00:00Z","v":101,"vw":38.8},{"c":39.0501,"h":39.13,"l":39.0501,"n":2,"o":39.13,"t":"2026-10-14T15:15:00Z","v":200,"vw":39.09005},{"c":39.3308,"h":39.3308,"l":39.3308,"n":2,"o":39.3308,"t":"2026-10-14T16:15:00Z","v":737,"vw":39.3308},{"c":39.26,"h":39.3508,"l":39.26,"n":5,"o":39.3508,"t":"2026-10-14T16:30:00Z","v":610,"vw":39.334758},{"c":39.3008,"h":39.3008,"l":39.2508,"n":10,"o":39.2508,"t":"2026-10-14T16:45:00Z","v":1608,"vw":39.276415},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-14T17:15:00Z","v":160,"vw":39.3},{"c":39.535,"h":39.535,"l":39.535,"n":4,"o":39.535,"t":"2026-10-14T19:45:00Z","v":200,"vw":39.535},{"c":39.61,"h":39.61,"l":39.61,"n":5,"o":39.61,"t":"2026-10-15T11:00:00Z","v":612,"vw":39.61},{"c":40.73,"h":40.73,"l":40.4,"n":9,"o":40.4,"t":"2026-10-15T13:30:00Z","v":731,"vw":40.49},{"c":40.4613,"h":40.4613,"l":40.4613,"n":1,"o":40.4613,"t":"2026-10-15T13:45:00Z","v":105,"vw":40.4613},{"c":40.555,"h":40.555,"l":40.555,"n":1,"o":40.555,"t":"2026-10-15T14:15:00Z","v":150,"vw":40.555},{"c":40.19,"h":40.19,"l":40.19,"n":3,"o":40.19,"t":"2026-10-15T14:30:00Z","v":906,"vw":40.19},{"c":39.85,"h":39.85,"l":39.85,"n":3,"o":39.85,"t":"2026-10-15T15:45:00Z","v":167,"vw":39.85},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-15T16:00:00Z","v":200,"vw":39.83},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-15T17:15:00Z","v":261,"vw":39.89},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-15T17:30:00Z","v":100,"vw":39.81},{"c":39.521,"h":39.521,"l":39.51,"n":3,"o":39.51,"t":"2026-10-15T19:30:00Z","v":262,"vw":39.514678},{"c":39.75,"h":39.75,"l":39.69,"n":4,"o":39.69,"t":"2026-10-16T14:45:00Z","v":325,"vw":39.73},{"c":39.8948,"h":39.8948,"l":39.8948,"n":2,"o":39.8948,"t":"2026-10-16T15:00:00Z","v":107,"vw":39.8948},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-16T16:30:00Z","v":100,"vw":39.97},{"c":39.91,"h":39.945,"l":39.91,"n":2,"o":39.945,"t":"2026-10-16T16:45:00Z","v":200,"vw":39.9275},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-16T17:30:00Z","v":126,"vw":39.95},{"c":40.1,"h":40.1,"l":40.1,"n":3,"o":40.1,"t":"2026-10-16T18:30:00Z","v":106,"vw":40.1},{"c":40.0101,"h":40.0101,"l":40.01,"n":4,"o":40.01,"t":"2026-10-16T19:00:00Z","v":906,"vw":40.010056},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-16T19:30:00Z","v":106,"vw":39.95},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-16T19:45:00Z","v":311,"vw":39.93},{"c":39.7,"h":39.7,"l":39.38,"n":6,"o":39.38,"t":"2026-10-19T13:30:00Z","v":206,"vw":39.54},{"c":39.74,"h":39.77,"l":39.74,"n":4,"o":39.77,"t":"2026-10-19T13:45:00Z","v":327,"vw":39.75},{"c":39.7,"h":39.775,"l":39.7,"n":3,"o":39.775,"t":"2026-10-19T14:00:00Z","v":301,"vw":39.725},{"c":39.825,"h":39.825,"l":39.825,"n":1,"o":39.825,"t":"2026-10-19T16:30:00Z","v":100,"vw":39.825},{"c":39.875,"h":39.875,"l":39.875,"n":2,"o":39.875,"t":"2026-10-19T16:45:00Z","v":101,"vw":39.875},{"c":39.965,"h":39.965,"l":39.965,"n":1,"o":39.965,"t":"2026-10-19T19:15:00Z","v":100,"vw":39.965},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-20T14:00:00Z","v":101,"vw":40.07},{"c":40,"h":40,"l":40,"n":6,"o":40,"t":"2026-10-20T15:00:00Z","v":1010,"vw":40},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-20T15:45:00Z","v":380,"vw":40.07},{"c":39.92,"h":39.92,"l":39.92,"n":2,"o":39.92,"t":"2026-10-20T19:15:00Z","v":107,"vw":39.92},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-21T14:15:00Z","v":200,"vw":39.76},{"c":40.365,"h":40.365,"l":40.365,"n":2,"o":40.365,"t":"2026-10-22T13:30:00Z","v":102,"vw":40.365},{"c":40.6501,"h":40.6501,"l":40.65,"n":2,"o":40.65,"t":"2026-10-22T16:15:00Z","v":200,"vw":40.65005},{"c":40.8799,"h":40.88,"l":40.8799,"n":4,"o":40.88,"t":"2026-10-22T16:45:00Z","v":421,"vw":40.87995},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-22T17:00:00Z","v":250,"vw":40.8},{"c":40.79,"h":40.79,"l":40.79,"n":6,"o":40.79,"t":"2026-10-22T17:45:00Z","v":838,"vw":40.79},{"c":40.84,"h":40.94,"l":40.84,"n":6,"o":40.94,"t":"2026-10-22T18:15:00Z","v":1000,"vw":40.884444},{"c":40.85,"h":40.88,"l":40.85,"n":5,"o":40.88,"t":"2026-10-22T18:30:00Z","v":623,"vw":40.872945},{"c":41.0299,"h":41.03,"l":41.0299,"n":4,"o":41.03,"t":"2026-10-22T19:15:00Z","v":1202,"vw":41.02995},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-22T19:30:00Z","v":100,"vw":40.86},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-22T19:45:00Z","v":127,"vw":41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6397432433957503,"strike":44.705135132085,"iv":0.39526248568070993,"gamma":0.07019209019097276,"theta":-0.02635475861111753,"vega":0.03647524023640396,"rho":0.007236820578876523,"breakevenPct":10.401503615493374},{"delta":0.3,"premium":0.6982258868052306,"strike":43.53548226389539,"iv":0.3371584684135299,"gamma":0.09034535708208452,"theta":-0.02486689965528976,"vega":0.03986146812552997,"rho":0.008710943231770522,"breakevenPct":7.696129425873201},{"delta":0.35,"premium":0.7528719586902475,"strike":42.721280413097524,"iv":0.2928611365341898,"gamma":0.11066156616796027,"theta":-0.023319632120247857,"vega":0.04236817472847831,"rho":0.010186883833401734,"breakevenPct":5.846833472812299},{"delta":0.4,"premium":0.8137068357675169,"strike":42.11293164232483,"iv":0.2597657324530026,"gamma":0.1297463384354029,"theta":-0.02202434362037192,"vega":0.044306940496319454,"rho":0.011663235080261413,"breakevenPct":4.513797432582599},{"delta":0.45,"premium":0.8833470312142679,"strike":41.70826484392866,"iv":0.2378389531815019,"gamma":0.14476973772353632,"theta":-0.02083608043020774,"vega":0.044913807268559175,"rho":0.013150140236126507,"breakevenPct":3.6981057372486643},{"delta":0.5,"premium":0.9549944222292749,"strike":41.350027888853624,"iv":0.21845809142040165,"gamma":0.15886733631906136,"theta":-0.019672213941937865,"vega":0.045217064148554545,"rho":0.014639451183411575,"breakevenPct":3.000344051116442},{"delta":0.55,"premium":1.0266499598457117,"strike":40.99528582901225,"iv":0.19921199545454887,"gamma":0.17271522944035675,"theta":-0.018499967725365336,"vega":0.045452495998052435,"rho":0.016130074211472365,"breakevenPct":2.311111246297333},{"delta":0.6,"premium":1.098652861903233,"strike":40.78956325170505,"iv":0.18571220309106215,"gamma":0.17591588478546696,"theta":-0.016970416727976886,"vega":0.0427959238612082,"rho":0.01767664329375471,"breakevenPct":1.9855429850199349},{"delta":0.65,"premium":1.1706557639607544,"strike":40.58384067439784,"iv":0.17221241072757537,"gamma":0.1791165401305772,"theta":-0.015440865730588432,"vega":0.040139351724363954,"rho":0.019223212376037056,"breakevenPct":1.6599747237425357},{"delta":0.7,"premium":1.2426586660182757,"strike":40.37811809709064,"iv":0.15871261836408865,"gamma":0.18231719547568742,"theta":-0.013911314733199981,"vega":0.03748277958751972,"rho":0.020769781458319397,"breakevenPct":1.3344064624651375},{"delta":0.75,"premium":1.3146615680757971,"strike":40.172395519783436,"iv":0.1452128260006019,"gamma":0.18551785082079764,"theta":-0.012381763735811527,"vega":0.034826207450675474,"rho":0.022316350540601743,"breakevenPct":1.0088382011877384},{"delta":0.8,"premium":1.431537971567305,"strike":39.927047778622835,"iv":0.13469557234672735,"gamma":0.1819989431489424,"theta":-0.010655038468883517,"vega":0.03166123739787609,"rho":0.02388466110752235,"breakevenPct":0.6960481054085551},{"delta":0.85,"premium":1.7805377960568416,"strike":39.47672542444278,"iv":0.13960651275862457,"gamma":0.14372081443871035,"theta":-0.007908362350880542,"vega":0.02586640652056801,"rho":0.025565436885102603,"breakevenPct":0.4493574089349577},{"delta":0.9,"premium":2.1295376205463787,"strike":39.02640307026274,"iv":0.14451745317052178,"gamma":0.10544268572847822,"theta":-0.005161686232877561,"vega":0.02007157564325992,"rho":0.02724621266268286,"breakevenPct":0.2026667124613597}],"put":[{"delta":0.1,"premium":0.625,"strike":29.81438630633192,"iv":1.0154561566228855,"gamma":0.015055287991394802,"theta":-0.035218270086501885,"vega":0.020170811587753884,"rho":-0.003785378189203053,"breakevenPct":28.932389868861986},{"delta":0.15,"premium":0.6402838705313281,"strike":34.61135482125312,"iv":0.6600453973312446,"gamma":0.030831139384918306,"theta":-0.03002738714167004,"vega":0.026784357616116916,"rho":-0.005484712092087025,"breakevenPct":17.290387652329173},{"delta":0.2,"premium":0.6983807709105759,"strike":36.93523083642304,"iv":0.508271197839508,"gamma":0.04797776295045634,"theta":-0.027483740484164694,"vega":0.03217323542518303,"rho":-0.007224359993518734,"breakevenPct":11.773878840415993},{"delta":0.25,"premium":0.7965348111332594,"strike":38.215348111332595,"iv":0.43791209629332334,"gamma":0.06331340685425449,"theta":-0.026495875198632175,"vega":0.03645180724950029,"rho":-0.00898681042056174,"breakevenPct":8.896144397131579},{"delta":0.3,"premium":0.9005617995481141,"strike":39.14606742598922,"iv":0.38905826811450295,"gamma":0.07779963554541376,"theta":-0.025457290395601198,"vega":0.039862358404916934,"rho":-0.01074970109244641,"breakevenPct":6.883390606312436},{"delta":0.35,"premium":1.0222321127708223,"strike":39.84132635869041,"iv":0.35774931204127647,"gamma":0.09013902404233928,"theta":-0.02463368425669424,"vega":0.04246741598918184,"rho":-0.012516082822060341,"breakevenPct":5.486870242473479},{"delta":0.4,"premium":1.1471631488851648,"strike":40.38865259554066,"iv":0.33420124954500485,"gamma":0.10082336259900414,"theta":-0.02376724072565391,"vega":0.04389290770665457,"rho":-0.014246783156400942,"breakevenPct":4.458461589680007},{"delta":0.45,"premium":1.2730584133949137,"strike":40.89223365357965,"iv":0.3129481609576862,"gamma":0.11101828632305344,"theta":-0.022888129749003245,"vega":0.04496958999112362,"rho":-0.015966932145026598,"breakevenPct":3.5389072542473548},{"delta":0.5,"premium":1.5572987390882638,"strike":41.381183317167796,"iv":0.3191112512124151,"gamma":0.10927381183317167,"theta":-0.023271774975751697,"vega":0.04504752667313288,"rho":-0.017775868067374283,"breakevenPct":3.0404999474601424},{"delta":0.55,"premium":1.8846508244422897,"strike":41.86614936954413,"iv":0.33273879728419015,"gamma":0.10427866149369544,"theta":-0.023999224054316197,"vega":0.04485354025218235,"rho":-0.019608977531473268,"breakevenPct":2.6567560810420434},{"delta":0.6,"premium":2.322645600991326,"strike":42.44857496902107,"iv":0.3502712515489467,"gamma":0.0967545229244114,"theta":-0.024379429987608427,"vega":0.04372342007434944,"rho":-0.02151922138037875,"breakevenPct":2.305109310978481},{"delta":0.65,"premium":2.843572778827978,"strike":43.103969754253306,"iv":0.37205538752362954,"gamma":0.08763005671077503,"theta":-0.024735160680529302,"vega":0.04211928166351606,"rho":-0.023488895642980057,"breakevenPct":1.977720053891433},{"delta":0.7,"premium":3.704800936768149,"strike":44.06088992974239,"iv":0.41618337236533953,"gamma":0.07343021077283374,"theta":-0.02590608899297424,"vega":0.03952950819672132,"rho":-0.025710209034640233,"breakevenPct":1.7447380060861775}]},"raw":{"call":[{"delta":0.25,"premium":0.6397432433957503,"strike":44.705135132085,"iv":0.39526248568070993,"gamma":0.07019209019097276,"theta":-0.02635475861111753,"vega":0.03647524023640396,"rho":0.007236820578876523,"breakevenPct":10.401503615493374},{"delta":0.3,"premium":0.6982258868052306,"strike":43.53548226389539,"iv":0.3371584684135299,"gamma":0.09034535708208452,"theta":-0.02486689965528976,"vega":0.03986146812552997,"rho":0.008710943231770522,"breakevenPct":7.696129425873201},{"delta":0.35,"premium":0.7528719586902475,"strike":42.721280413097524,"iv":0.2928611365341898,"gamma":0.11066156616796027,"theta":-0.023319632120247857,"vega":0.04236817472847831,"rho":0.010186883833401734,"breakevenPct":5.846833472812299},{"delta":0.4,"premium":0.8137068357675169,"strike":42.11293164232483,"iv":0.2597657324530026,"gamma":0.1297463384354029,"theta":-0.02202434362037192,"vega":0.044306940496319454,"rho":0.011663235080261413,"breakevenPct":4.513797432582599},{"delta":0.45,"premium":0.8833470312142679,"strike":41.70826484392866,"iv":0.2378389531815019,"gamma":0.14476973772353632,"theta":-0.02083608043020774,"vega":0.044913807268559175,"rho":0.013150140236126507,"breakevenPct":3.6981057372486643},{"delta":0.5,"premium":0.9549944222292749,"strike":41.350027888853624,"iv":0.21845809142040165,"gamma":0.15886733631906136,"theta":-0.019672213941937865,"vega":0.045217064148554545,"rho":0.014639451183411575,"breakevenPct":3.000344051116442},{"delta":0.55,"premium":1.0266499598457117,"strike":40.99528582901225,"iv":0.19921199545454887,"gamma":0.17271522944035675,"theta":-0.018499967725365336,"vega":0.045452495998052435,"rho":0.016130074211472365,"breakevenPct":2.311111246297333},{"delta":0.6,"premium":1.098652861903233,"strike":40.78956325170505,"iv":0.18571220309106215,"gamma":0.17591588478546696,"theta":-0.016970416727976886,"vega":0.0427959238612082,"rho":0.01767664329375471,"breakevenPct":1.9855429850199349},{"delta":0.65,"premium":1.1706557639607544,"strike":40.58384067439784,"iv":0.17221241072757537,"gamma":0.1791165401305772,"theta":-0.015440865730588432,"vega":0.040139351724363954,"rho":0.019223212376037056,"breakevenPct":1.6599747237425357},{"delta":0.7,"premium":1.2426586660182757,"strike":40.37811809709064,"iv":0.15871261836408865,"gamma":0.18231719547568742,"theta":-0.013911314733199981,"vega":0.03748277958751972,"rho":0.020769781458319397,"breakevenPct":1.3344064624651375},{"delta":0.75,"premium":1.3146615680757971,"strike":40.172395519783436,"iv":0.1452128260006019,"gamma":0.18551785082079764,"theta":-0.012381763735811527,"vega":0.034826207450675474,"rho":0.022316350540601743,"breakevenPct":1.0088382011877384},{"delta":0.8,"premium":1.431537971567305,"strike":39.927047778622835,"iv":0.13469557234672735,"gamma":0.1819989431489424,"theta":-0.010655038468883517,"vega":0.03166123739787609,"rho":0.02388466110752235,"breakevenPct":0.6960481054085551},{"delta":0.85,"premium":1.7805377960568416,"strike":39.47672542444278,"iv":0.13960651275862457,"gamma":0.14372081443871035,"theta":-0.007908362350880542,"vega":0.02586640652056801,"rho":0.025565436885102603,"breakevenPct":0.4493574089349577},{"delta":0.9,"premium":2.1295376205463787,"strike":39.02640307026274,"iv":0.14451745317052178,"gamma":0.10544268572847822,"theta":-0.005161686232877561,"vega":0.02007157564325992,"rho":0.02724621266268286,"breakevenPct":0.2026667124613597}],"put":[{"delta":0.1,"premium":0.625,"strike":29.81438630633192,"iv":1.0154561566228855,"gamma":0.015055287991394802,"theta":-0.035218270086501885,"vega":0.020170811587753884,"rho":-0.003785378189203053,"breakevenPct":28.932389868861986},{"delta":0.15,"premium":0.6402838705313281,"strike":34.61135482125312,"iv":0.6600453973312446,"gamma":0.030831139384918306,"theta":-0.03002738714167004,"vega":0.026784357616116916,"rho":-0.005484712092087025,"breakevenPct":17.290387652329173},{"delta":0.2,"premium":0.6983807709105759,"strike":36.93523083642304,"iv":0.508271197839508,"gamma":0.04797776295045634,"theta":-0.027483740484164694,"vega":0.03217323542518303,"rho":-0.007224359993518734,"breakevenPct":11.773878840415993},{"delta":0.25,"premium":0.7965348111332594,"strike":38.215348111332595,"iv":0.43791209629332334,"gamma":0.06331340685425449,"theta":-0.026495875198632175,"vega":0.03645180724950029,"rho":-0.00898681042056174,"breakevenPct":8.896144397131579},{"delta":0.3,"premium":0.9005617995481141,"strike":39.14606742598922,"iv":0.38905826811450295,"gamma":0.07779963554541376,"theta":-0.025457290395601198,"vega":0.039862358404916934,"rho":-0.01074970109244641,"breakevenPct":6.883390606312436},{"delta":0.35,"premium":1.0222321127708223,"strike":39.84132635869041,"iv":0.35774931204127647,"gamma":0.09013902404233928,"theta":-0.02463368425669424,"vega":0.04246741598918184,"rho":-0.012516082822060341,"breakevenPct":5.486870242473479},{"delta":0.4,"premium":1.1471631488851648,"strike":40.38865259554066,"iv":0.33420124954500485,"gamma":0.10082336259900414,"theta":-0.02376724072565391,"vega":0.04389290770665457,"rho":-0.014246783156400942,"breakevenPct":4.458461589680007},{"delta":0.45,"premium":1.2730584133949137,"strike":40.89223365357965,"iv":0.3129481609576862,"gamma":0.11101828632305344,"theta":-0.022888129749003245,"vega":0.04496958999112362,"rho":-0.015966932145026598,"breakevenPct":3.5389072542473548},{"delta":0.5,"premium":1.5572987390882638,"strike":41.381183317167796,"iv":0.3191112512124151,"gamma":0.10927381183317167,"theta":-0.023271774975751697,"vega":0.04504752667313288,"rho":-0.017775868067374283,"breakevenPct":3.0404999474601424},{"delta":0.55,"premium":1.8846508244422897,"strike":41.86614936954413,"iv":0.33273879728419015,"gamma":0.10427866149369544,"theta":-0.023999224054316197,"vega":0.04485354025218235,"rho":-0.019608977531473268,"breakevenPct":2.6567560810420434},{"delta":0.6,"premium":2.322645600991326,"strike":42.44857496902107,"iv":0.3502712515489467,"gamma":0.0967545229244114,"theta":-0.024379429987608427,"vega":0.04372342007434944,"rho":-0.02151922138037875,"breakevenPct":2.305109310978481},{"delta":0.65,"premium":2.843572778827978,"strike":43.103969754253306,"iv":0.37205538752362954,"gamma":0.08763005671077503,"theta":-0.024735160680529302,"vega":0.04211928166351606,"rho":-0.023488895642980057,"breakevenPct":1.977720053891433},{"delta":0.7,"premium":3.704800936768149,"strike":44.06088992974239,"iv":0.41618337236533953,"gamma":0.07343021077283374,"theta":-0.02590608899297424,"vega":0.03952950819672132,"rho":-0.025710209034640233,"breakevenPct":1.7447380060861775}]}},"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"}}