{"symbol":"DRMP","url":"https://intraalpha.com/companies/DRMP","capturedAt":"2026-10-23T11:07:36.290Z","state":"ready","quote":{"symbol":"DRMP","last_price":16.199,"prev_close":17.7333,"regular_close":16.199,"change":-1.5343,"change_pct":-8.6521,"regular_change":-1.5343,"regular_change_pct":-8.6521,"extended_change":0,"extended_change_pct":0,"bid":15.63,"ask":20.6,"bid_size":100,"ask_size":100,"volume":4950,"vwap":16.343938,"open":16.775,"high":16.775,"low":16.199,"close":16.199,"trade_count":171,"last_trade_at":"2026-10-23T00:00:02.304920895Z","last_quote_at":"2026-10-23T11:00:17.84803182Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:07:23.52692472-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6600000,"net_expense_ratio":0.0095,"portfolio_turnover":null,"dividend_yield":0.0357,"inception_date":"2026-06-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:07:35.687636+00:00"},"optionObservedAt":"2026-10-22T19:59:14.876Z","bars":[{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T13:55:00Z","v":100,"vw":17.36},{"c":17.39,"h":17.39,"l":17.311,"n":4,"o":17.311,"t":"2026-10-16T14:20:00Z","v":1684,"vw":17.334423},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-16T17:40:00Z","v":100,"vw":17.295},{"c":17.06,"h":17.06,"l":17.06,"n":11,"o":17.06,"t":"2026-10-16T18:40:00Z","v":742,"vw":17.06},{"c":16.99,"h":17,"l":16.99,"n":32,"o":17,"t":"2026-10-16T18:50:00Z","v":3047,"vw":16.992862},{"c":16.94,"h":16.96,"l":16.94,"n":36,"o":16.96,"t":"2026-10-16T19:00:00Z","v":3213,"vw":16.945967},{"c":16.911,"h":16.911,"l":16.911,"n":4,"o":16.911,"t":"2026-10-16T19:05:00Z","v":110,"vw":16.911},{"c":17.59,"h":17.59,"l":17.59,"n":4,"o":17.59,"t":"2026-10-19T13:30:00Z","v":458,"vw":17.59},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-19T13:55:00Z","v":150,"vw":17.73},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-19T14:15:00Z","v":120,"vw":17.75},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-19T14:30:00Z","v":373,"vw":17.74},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-19T14:45:00Z","v":157,"vw":17.8},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-19T15:15:00Z","v":200,"vw":17.83},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-19T15:40:00Z","v":581,"vw":17.92},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-19T16:40:00Z","v":101,"vw":17.77},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-19T16:55:00Z","v":746,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-19T17:00:00Z","v":500,"vw":17.62},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-19T18:45:00Z","v":564,"vw":17.57},{"c":17.525,"h":17.525,"l":17.4882,"n":2,"o":17.4882,"t":"2026-10-19T18:50:00Z","v":276,"vw":17.5038},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-19T19:15:00Z","v":356,"vw":17.54},{"c":17.42,"h":17.43,"l":17.42,"n":10,"o":17.43,"t":"2026-10-19T19:55:00Z","v":834,"vw":17.422143},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-20T12:00:00Z","v":400,"vw":15.7},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-20T15:20:00Z","v":467,"vw":17.43},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-20T15:25:00Z","v":112,"vw":17.39},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T15:35:00Z","v":221,"vw":17.33},{"c":17.301,"h":17.301,"l":17.301,"n":6,"o":17.301,"t":"2026-10-20T16:20:00Z","v":1399,"vw":17.301},{"c":17.31,"h":17.38,"l":17.31,"n":12,"o":17.38,"t":"2026-10-20T16:25:00Z","v":1370,"vw":17.35395},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-20T17:20:00Z","v":100,"vw":17.405},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-20T18:15:00Z","v":495,"vw":17.47},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T18:50:00Z","v":987,"vw":17.4},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T19:50:00Z","v":301,"vw":17.33},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-21T13:30:00Z","v":151,"vw":17.79},{"c":17.585,"h":17.585,"l":17.585,"n":2,"o":17.585,"t":"2026-10-21T13:45:00Z","v":501,"vw":17.585},{"c":17.6302,"h":17.6302,"l":17.6302,"n":1,"o":17.6302,"t":"2026-10-21T14:30:00Z","v":285,"vw":17.6302},{"c":17.675,"h":17.675,"l":17.675,"n":2,"o":17.675,"t":"2026-10-21T14:40:00Z","v":565,"vw":17.675},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T15:45:00Z","v":100,"vw":17.66},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T16:25:00Z","v":126,"vw":17.7},{"c":17.7484,"h":17.7484,"l":17.7484,"n":1,"o":17.7484,"t":"2026-10-21T16:35:00Z","v":250,"vw":17.7484},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-21T16:40:00Z","v":100,"vw":17.76},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-21T18:50:00Z","v":220,"vw":17.75},{"c":16.775,"h":16.775,"l":16.775,"n":1,"o":16.775,"t":"2026-10-22T13:30:00Z","v":100,"vw":16.775},{"c":16.62,"h":16.62,"l":16.62,"n":3,"o":16.62,"t":"2026-10-22T15:15:00Z","v":117,"vw":16.62},{"c":16.4958,"h":16.62,"l":16.4958,"n":4,"o":16.62,"t":"2026-10-22T15:20:00Z","v":422,"vw":16.531286},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T16:05:00Z","v":120,"vw":16.5},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-22T17:40:00Z","v":100,"vw":16.31},{"c":16.2201,"h":16.2201,"l":16.2201,"n":3,"o":16.2201,"t":"2026-10-22T17:55:00Z","v":186,"vw":16.2201},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-22T18:25:00Z","v":1474,"vw":16.32},{"c":16.22,"h":16.25,"l":16.22,"n":8,"o":16.25,"t":"2026-10-22T19:00:00Z","v":751,"vw":16.230165},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-22T19:05:00Z","v":238,"vw":16.26},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-22T19:30:00Z","v":100,"vw":16.26}],"history":[{"c":27.7407,"h":27.75,"l":25.83,"n":262,"o":25.84,"t":"2026-06-11T04:00:00Z","v":27695,"vw":26.394336},{"c":28.305,"h":28.65,"l":27,"n":349,"o":27.5,"t":"2026-06-12T04:00:00Z","v":19528,"vw":28.107161},{"c":30.39,"h":30.62,"l":29.61,"n":298,"o":30.39,"t":"2026-06-15T04:00:00Z","v":12594,"vw":30.095629},{"c":29.3199,"h":30.99,"l":29.28,"n":358,"o":30.62,"t":"2026-06-16T04:00:00Z","v":24118,"vw":29.993471},{"c":29.9315,"h":31.07,"l":29.9315,"n":429,"o":30.79,"t":"2026-06-17T04:00:00Z","v":26888,"vw":30.778963},{"c":32.0886,"h":32.51,"l":31.31,"n":343,"o":31.31,"t":"2026-06-18T04:00:00Z","v":16642,"vw":32.057211},{"c":33.49,"h":34,"l":32,"n":1228,"o":34,"t":"2026-06-22T04:00:00Z","v":72397,"vw":33.433107},{"c":30.125,"h":32.34,"l":28.91,"n":994,"o":29.82,"t":"2026-06-23T04:00:00Z","v":45845,"vw":30.067722},{"c":29.395,"h":30.76,"l":28.34,"n":855,"o":30.76,"t":"2026-06-24T04:00:00Z","v":105979,"vw":28.948754},{"c":31.8973,"h":32.96,"l":30.73,"n":470,"o":32.367,"t":"2026-06-25T04:00:00Z","v":27595,"vw":31.720602},{"c":29.58,"h":30.53,"l":29.58,"n":1081,"o":30.53,"t":"2026-06-26T04:00:00Z","v":37969,"vw":30.014544},{"c":30.88,"h":30.88,"l":28.1,"n":727,"o":29.76,"t":"2026-06-29T04:00:00Z","v":32665,"vw":29.538347},{"c":32.15,"h":32.34,"l":30.97,"n":766,"o":31.24,"t":"2026-06-30T04:00:00Z","v":60910,"vw":31.697078},{"c":29.22,"h":30.48,"l":28.89,"n":1183,"o":30.37,"t":"2026-07-01T04:00:00Z","v":49912,"vw":29.77354},{"c":25.95,"h":28.85,"l":25.049,"n":1504,"o":28.85,"t":"2026-07-02T04:00:00Z","v":65005,"vw":26.22665},{"c":27.075,"h":27.96,"l":26.8201,"n":683,"o":27.66,"t":"2026-07-06T04:00:00Z","v":62898,"vw":27.181313},{"c":24.7848,"h":25.3499,"l":23.903,"n":959,"o":24.96,"t":"2026-07-07T04:00:00Z","v":39547,"vw":24.849169},{"c":25.925,"h":25.925,"l":24.08,"n":475,"o":24.08,"t":"2026-07-08T04:00:00Z","v":24239,"vw":25.255518},{"c":27.31,"h":28.18,"l":27.31,"n":436,"o":27.9,"t":"2026-07-09T04:00:00Z","v":26154,"vw":27.801939},{"c":26.7536,"h":27.1,"l":25.955,"n":524,"o":26.34,"t":"2026-07-10T04:00:00Z","v":17974,"vw":26.608027},{"c":24.6539,"h":25.15,"l":24.19,"n":791,"o":24.75,"t":"2026-07-13T04:00:00Z","v":27698,"vw":24.613435},{"c":26.1042,"h":28.28,"l":25.665,"n":440,"o":26.07,"t":"2026-07-14T04:00:00Z","v":9630,"vw":26.080743},{"c":24.636,"h":26.04,"l":23.545,"n":732,"o":26.04,"t":"2026-07-15T04:00:00Z","v":28488,"vw":24.565379},{"c":22.6,"h":23.5275,"l":22.3,"n":786,"o":23.11,"t":"2026-07-16T04:00:00Z","v":30795,"vw":22.813233},{"c":22.24,"h":22.99,"l":20.48,"n":532,"o":20.86,"t":"2026-07-17T04:00:00Z","v":24000,"vw":21.795091},{"c":22.2,"h":23.0272,"l":22.1242,"n":466,"o":22.73,"t":"2026-07-20T04:00:00Z","v":29222,"vw":22.618729},{"c":24.42,"h":24.48,"l":23.4847,"n":377,"o":23.63,"t":"2026-07-21T04:00:00Z","v":15841,"vw":24.004257},{"c":24.17,"h":24.35,"l":23.335,"n":258,"o":23.335,"t":"2026-07-22T04:00:00Z","v":7385,"vw":24.155443},{"c":24.32,"h":24.5899,"l":23.97,"n":251,"o":23.97,"t":"2026-07-23T04:00:00Z","v":9578,"vw":24.314112},{"c":22.3,"h":23.62,"l":22,"n":403,"o":23.62,"t":"2026-07-24T04:00:00Z","v":10838,"vw":22.359671},{"c":21.61,"h":22.95,"l":20.6342,"n":468,"o":22.95,"t":"2026-07-27T04:00:00Z","v":15279,"vw":21.724875},{"c":19.35,"h":19.49,"l":18.345,"n":588,"o":19.48,"t":"2026-07-28T04:00:00Z","v":26345,"vw":19.015358},{"c":17.8,"h":19.3,"l":17.611,"n":379,"o":18.84,"t":"2026-07-29T04:00:00Z","v":11709,"vw":18.475727},{"c":20.83,"h":20.83,"l":17.26,"n":256,"o":17.26,"t":"2026-07-30T04:00:00Z","v":7502,"vw":20.408146},{"c":20.63,"h":21.65,"l":20.63,"n":221,"o":21.65,"t":"2026-07-31T04:00:00Z","v":5844,"vw":20.977757},{"c":20.8266,"h":21.01,"l":19.6339,"n":329,"o":20,"t":"2026-08-03T04:00:00Z","v":7327,"vw":20.619642},{"c":22.3884,"h":22.5599,"l":21.69,"n":205,"o":21.69,"t":"2026-08-04T04:00:00Z","v":7605,"vw":22.299154},{"c":21.8008,"h":22.405,"l":21.8008,"n":285,"o":22.21,"t":"2026-08-05T04:00:00Z","v":11455,"vw":22.160976},{"c":21.2098,"h":21.6899,"l":20.32,"n":346,"o":20.33,"t":"2026-08-06T04:00:00Z","v":7027,"vw":21.20281},{"c":21.1763,"h":21.86,"l":20.03,"n":313,"o":21.33,"t":"2026-08-07T04:00:00Z","v":20851,"vw":20.95525},{"c":20.685,"h":21.26,"l":20.003,"n":277,"o":20.75,"t":"2026-08-10T04:00:00Z","v":15200,"vw":20.879369},{"c":21.2095,"h":21.28,"l":21.02,"n":175,"o":21.25,"t":"2026-08-11T04:00:00Z","v":5629,"vw":21.180844},{"c":22.4271,"h":22.56,"l":22.24,"n":207,"o":22.26,"t":"2026-08-12T04:00:00Z","v":3920,"vw":22.402603},{"c":23.0403,"h":23.38,"l":22.17,"n":262,"o":22.17,"t":"2026-08-13T04:00:00Z","v":15811,"vw":22.925489},{"c":23.0217,"h":23.33,"l":22.776,"n":233,"o":23.05,"t":"2026-08-14T04:00:00Z","v":8105,"vw":22.949263},{"c":24.063,"h":24.4899,"l":23.61,"n":282,"o":23.61,"t":"2026-08-17T04:00:00Z","v":12181,"vw":24.120809},{"c":22.1075,"h":22.99,"l":21.86,"n":425,"o":22.87,"t":"2026-08-18T04:00:00Z","v":20264,"vw":22.252999},{"c":21.5299,"h":22.36,"l":21.3336,"n":299,"o":22.36,"t":"2026-08-19T04:00:00Z","v":11977,"vw":21.508775},{"c":22.0029,"h":22.0029,"l":21.56,"n":198,"o":21.85,"t":"2026-08-20T04:00:00Z","v":7050,"vw":21.848319},{"c":21.896,"h":22.14,"l":21.875,"n":162,"o":22.14,"t":"2026-08-21T04:00:00Z","v":2941,"vw":21.971796},{"c":20.7935,"h":21.38,"l":20.36,"n":340,"o":21.38,"t":"2026-08-24T04:00:00Z","v":8818,"vw":20.638646},{"c":21.3241,"h":21.54,"l":21.1571,"n":175,"o":21.54,"t":"2026-08-25T04:00:00Z","v":7906,"vw":21.288047},{"c":21.5011,"h":21.59,"l":21.15,"n":158,"o":21.32,"t":"2026-08-26T04:00:00Z","v":10026,"vw":21.450535},{"c":21.6784,"h":21.6784,"l":21.39,"n":174,"o":21.47,"t":"2026-08-27T04:00:00Z","v":6822,"vw":21.514933},{"c":20.894,"h":21.32,"l":20.894,"n":209,"o":21.31,"t":"2026-08-28T04:00:00Z","v":8287,"vw":21.021956},{"c":20.9855,"h":21.1,"l":20.785,"n":171,"o":20.8,"t":"2026-08-31T04:00:00Z","v":12287,"vw":20.956285},{"c":20.2919,"h":20.63,"l":20.18,"n":234,"o":20.19,"t":"2026-09-01T04:00:00Z","v":11143,"vw":20.428959},{"c":20.5048,"h":20.54,"l":20.29,"n":223,"o":20.3,"t":"2026-09-02T04:00:00Z","v":14904,"vw":20.373956},{"c":20.35,"h":20.4499,"l":19.811,"n":241,"o":20,"t":"2026-09-03T04:00:00Z","v":8441,"vw":20.231801},{"c":21.56,"h":21.56,"l":20.52,"n":302,"o":20.52,"t":"2026-09-04T04:00:00Z","v":18636,"vw":21.246782},{"c":22.2563,"h":22.57,"l":22.05,"n":228,"o":22.05,"t":"2026-09-08T04:00:00Z","v":10762,"vw":22.245743},{"c":22.3189,"h":22.45,"l":22.18,"n":163,"o":22.395,"t":"2026-09-09T04:00:00Z","v":11600,"vw":22.283042},{"c":21.4048,"h":21.77,"l":21.36,"n":165,"o":21.55,"t":"2026-09-10T04:00:00Z","v":6154,"vw":21.510421},{"c":21.65,"h":21.89,"l":21.47,"n":242,"o":21.47,"t":"2026-09-11T04:00:00Z","v":20588,"vw":21.683585},{"c":19.7721,"h":20.22,"l":19.68,"n":339,"o":20.06,"t":"2026-09-14T04:00:00Z","v":12489,"vw":20.004269},{"c":19.6,"h":20.31,"l":19.6,"n":189,"o":20.31,"t":"2026-09-15T04:00:00Z","v":7338,"vw":19.90377},{"c":19.67,"h":20.14,"l":19.66,"n":143,"o":20.14,"t":"2026-09-16T04:00:00Z","v":2214,"vw":20.029007},{"c":20.5505,"h":20.63,"l":20.27,"n":265,"o":20.27,"t":"2026-09-17T04:00:00Z","v":16018,"vw":20.495597},{"c":21.28,"h":21.28,"l":20.85,"n":134,"o":20.85,"t":"2026-09-18T04:00:00Z","v":3460,"vw":20.955381},{"c":22.095,"h":22.12,"l":21.7116,"n":316,"o":21.82,"t":"2026-09-21T04:00:00Z","v":23249,"vw":21.969233},{"c":22.81,"h":22.86,"l":21.92,"n":148,"o":21.92,"t":"2026-09-22T04:00:00Z","v":5997,"vw":22.513803},{"c":22.43,"h":22.455,"l":22.33,"n":123,"o":22.4,"t":"2026-09-23T04:00:00Z","v":2195,"vw":22.387075},{"c":22.1,"h":22.15,"l":22.01,"n":107,"o":22.06,"t":"2026-09-24T04:00:00Z","v":2723,"vw":22.115274},{"c":22.56,"h":22.56,"l":22.28,"n":111,"o":22.28,"t":"2026-09-25T04:00:00Z","v":2255,"vw":22.458796},{"c":22.0153,"h":22.1099,"l":21.645,"n":148,"o":21.9,"t":"2026-09-28T04:00:00Z","v":4491,"vw":21.846216},{"c":22.6509,"h":22.68,"l":22.5,"n":116,"o":22.5703,"t":"2026-09-29T04:00:00Z","v":3516,"vw":22.645081},{"c":22.6147,"h":22.66,"l":22.49,"n":90,"o":22.61,"t":"2026-09-30T04:00:00Z","v":1941,"vw":22.582864},{"c":23.1648,"h":23.1648,"l":22.51,"n":110,"o":22.51,"t":"2026-10-01T04:00:00Z","v":4901,"vw":22.777762},{"c":23.1603,"h":23.37,"l":22.99,"n":145,"o":23.325,"t":"2026-10-02T04:00:00Z","v":5081,"vw":23.170351},{"c":23.1639,"h":23.31,"l":23.08,"n":162,"o":23.08,"t":"2026-10-05T04:00:00Z","v":6226,"vw":23.209171},{"c":22.5189,"h":22.95,"l":22.505,"n":181,"o":22.75,"t":"2026-10-06T04:00:00Z","v":6188,"vw":22.751782},{"c":22.5342,"h":22.5883,"l":21.94,"n":135,"o":22.16,"t":"2026-10-07T04:00:00Z","v":5928,"vw":22.218105},{"c":21.5734,"h":22.24,"l":21.41,"n":157,"o":22.24,"t":"2026-10-08T04:00:00Z","v":5837,"vw":21.9512},{"c":21.5277,"h":22.07,"l":21.36,"n":152,"o":22.07,"t":"2026-10-09T04:00:00Z","v":9475,"vw":21.469449},{"c":20.56,"h":20.975,"l":20.56,"n":192,"o":20.94,"t":"2026-10-12T04:00:00Z","v":7216,"vw":20.671645},{"c":19.8946,"h":19.8946,"l":19.505,"n":170,"o":19.54,"t":"2026-10-13T04:00:00Z","v":8718,"vw":19.68601},{"c":18.6275,"h":19.44,"l":18.58,"n":289,"o":19.44,"t":"2026-10-14T04:00:00Z","v":8114,"vw":18.884627},{"c":18.0388,"h":18.0388,"l":16.6307,"n":240,"o":17.27,"t":"2026-10-15T04:00:00Z","v":9774,"vw":17.310477},{"c":16.9264,"h":17.39,"l":16.911,"n":279,"o":17.36,"t":"2026-10-16T04:00:00Z","v":10743,"vw":17.055765},{"c":17.42,"h":17.92,"l":17.42,"n":134,"o":17.59,"t":"2026-10-19T04:00:00Z","v":6385,"vw":17.637221},{"c":17.3501,"h":17.47,"l":17.301,"n":137,"o":17.43,"t":"2026-10-20T04:00:00Z","v":7145,"vw":17.3654},{"c":17.7333,"h":17.79,"l":17.585,"n":117,"o":17.79,"t":"2026-10-21T04:00:00Z","v":4230,"vw":17.676349},{"c":16.199,"h":16.775,"l":16.199,"n":171,"o":16.775,"t":"2026-10-22T04:00:00Z","v":4950,"vw":16.343938}],"volatilityBars":[{"c":21.92,"h":21.92,"l":21.92,"n":10,"o":21.92,"t":"2026-09-22T13:30:00Z","v":254,"vw":21.92},{"c":22.38,"h":22.38,"l":22.38,"n":9,"o":22.38,"t":"2026-09-22T13:45:00Z","v":833,"vw":22.38},{"c":22.565,"h":22.565,"l":22.5,"n":14,"o":22.5,"t":"2026-09-22T14:00:00Z","v":1102,"vw":22.506558},{"c":22.33,"h":22.41,"l":22.33,"n":2,"o":22.41,"t":"2026-09-22T15:00:00Z","v":600,"vw":22.396667},{"c":22.4701,"h":22.4701,"l":22.4701,"n":1,"o":22.4701,"t":"2026-09-22T16:00:00Z","v":400,"vw":22.4701},{"c":22.555,"h":22.555,"l":22.555,"n":2,"o":22.555,"t":"2026-09-22T16:15:00Z","v":1021,"vw":22.555},{"c":22.86,"h":22.86,"l":22.76,"n":5,"o":22.76,"t":"2026-09-22T19:00:00Z","v":801,"vw":22.785},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-22T19:45:00Z","v":125,"vw":22.8},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-09-22T20:00:00Z","v":104,"vw":22.81},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-23T15:45:00Z","v":285,"vw":22.4},{"c":22.33,"h":22.4,"l":22.33,"n":3,"o":22.3301,"t":"2026-09-23T16:00:00Z","v":350,"vw":22.360029},{"c":22.394,"h":22.394,"l":22.394,"n":1,"o":22.394,"t":"2026-09-23T16:30:00Z","v":100,"vw":22.394},{"c":22.455,"h":22.455,"l":22.37,"n":6,"o":22.38,"t":"2026-09-23T17:30:00Z","v":600,"vw":22.388333},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-09-23T20:00:00Z","v":103,"vw":22.43},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-09-24T14:00:00Z","v":129,"vw":22.06},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-24T14:15:00Z","v":150,"vw":22.03},{"c":22.13,"h":22.1301,"l":22.13,"n":2,"o":22.1301,"t":"2026-09-24T17:15:00Z","v":200,"vw":22.13005},{"c":22.01,"h":22.0101,"l":22.01,"n":5,"o":22.0101,"t":"2026-09-24T18:45:00Z","v":264,"vw":22.01005},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-09-24T19:00:00Z","v":1037,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-09-24T19:45:00Z","v":100,"vw":22.15},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-09-24T20:00:00Z","v":102,"vw":22.1},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-09-25T14:30:00Z","v":150,"vw":22.28},{"c":22.38,"h":22.38,"l":22.28,"n":9,"o":22.28,"t":"2026-09-25T16:15:00Z","v":439,"vw":22.355728},{"c":22.542,"h":22.542,"l":22.542,"n":1,"o":22.542,"t":"2026-09-25T17:45:00Z","v":100,"vw":22.542},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-09-25T19:30:00Z","v":696,"vw":22.51},{"c":22.56,"h":22.56,"l":22.525,"n":2,"o":22.525,"t":"2026-09-25T19:45:00Z","v":300,"vw":22.548333},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-28T12:45:00Z","v":250,"vw":21.6},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-09-28T13:30:00Z","v":187,"vw":21.9},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-09-28T13:45:00Z","v":119,"vw":21.905},{"c":21.65,"h":21.65,"l":21.65,"n":6,"o":21.65,"t":"2026-09-28T14:15:00Z","v":111,"vw":21.65},{"c":21.7,"h":21.715,"l":21.7,"n":3,"o":21.715,"t":"2026-09-28T14:30:00Z","v":213,"vw":21.7075},{"c":21.645,"h":21.645,"l":21.645,"n":3,"o":21.645,"t":"2026-09-28T15:30:00Z","v":652,"vw":21.645},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-09-28T16:15:00Z","v":200,"vw":21.97},{"c":21.87,"h":21.88,"l":21.87,"n":11,"o":21.88,"t":"2026-09-28T17:30:00Z","v":1203,"vw":21.875712},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-09-28T18:00:00Z","v":103,"vw":21.94},{"c":22.1099,"h":22.1099,"l":22.1099,"n":1,"o":22.1099,"t":"2026-09-28T18:15:00Z","v":250,"vw":22.1099},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-28T19:15:00Z","v":155,"vw":22.04},{"c":22.5703,"h":22.5703,"l":22.5703,"n":2,"o":22.5703,"t":"2026-09-29T13:45:00Z","v":111,"vw":22.5703},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-29T15:45:00Z","v":300,"vw":22.5},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-29T19:00:00Z","v":1482,"vw":22.68},{"c":22.16,"h":22.17,"l":22.16,"n":11,"o":22.17,"t":"2026-09-29T21:00:00Z","v":1103,"vw":22.165},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-30T08:00:00Z","v":100,"vw":22.16},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-09-30T13:30:00Z","v":116,"vw":22.61},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-09-30T15:30:00Z","v":162,"vw":22.66},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-30T16:00:00Z","v":100,"vw":22.53},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-30T17:45:00Z","v":101,"vw":22.49},{"c":22.49,"h":22.52,"l":22.49,"n":2,"o":22.52,"t":"2026-09-30T18:00:00Z","v":200,"vw":22.505},{"c":22.5852,"h":22.5852,"l":22.5852,"n":1,"o":22.5852,"t":"2026-09-30T18:30:00Z","v":201,"vw":22.5852},{"c":22.56,"h":22.655,"l":22.56,"n":2,"o":22.655,"t":"2026-09-30T19:15:00Z","v":334,"vw":22.626557},{"c":22.85,"h":22.9,"l":22.85,"n":3,"o":22.9,"t":"2026-10-01T11:00:00Z","v":305,"vw":22.866667},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-01T14:15:00Z","v":1663,"vw":22.51},{"c":22.7599,"h":22.7599,"l":22.7599,"n":1,"o":22.7599,"t":"2026-10-01T15:00:00Z","v":285,"vw":22.7599},{"c":22.56,"h":22.56,"l":22.56,"n":3,"o":22.56,"t":"2026-10-01T16:00:00Z","v":122,"vw":22.56},{"c":23.0516,"h":23.0516,"l":23.0516,"n":1,"o":23.0516,"t":"2026-10-01T18:30:00Z","v":500,"vw":23.0516},{"c":23.105,"h":23.105,"l":23.105,"n":2,"o":23.105,"t":"2026-10-01T19:15:00Z","v":333,"vw":23.105},{"c":23.011,"h":23.11,"l":23.011,"n":3,"o":23.11,"t":"2026-10-01T19:30:00Z","v":852,"vw":23.097259},{"c":23.325,"h":23.325,"l":23.325,"n":1,"o":23.325,"t":"2026-10-02T13:45:00Z","v":100,"vw":23.325},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-10-02T14:15:00Z","v":562,"vw":23.37},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-02T15:15:00Z","v":484,"vw":23.02},{"c":22.99,"h":22.99,"l":22.99,"n":6,"o":22.99,"t":"2026-10-02T15:30:00Z","v":426,"vw":22.99},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-02T15:45:00Z","v":230,"vw":23.12},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-02T16:30:00Z","v":391,"vw":23.06},{"c":23.25,"h":23.26,"l":23.25,"n":8,"o":23.25,"t":"2026-10-02T17:00:00Z","v":1000,"vw":23.25392},{"c":23.155,"h":23.155,"l":23.155,"n":1,"o":23.155,"t":"2026-10-02T18:30:00Z","v":400,"vw":23.155},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-02T18:45:00Z","v":174,"vw":23.06},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-02T19:15:00Z","v":187,"vw":23.14},{"c":23.145,"h":23.145,"l":23.08,"n":6,"o":23.08,"t":"2026-10-05T13:45:00Z","v":338,"vw":23.118448},{"c":23.255,"h":23.2894,"l":23.255,"n":5,"o":23.2894,"t":"2026-10-05T14:45:00Z","v":582,"vw":23.279886},{"c":23.125,"h":23.1699,"l":23.125,"n":12,"o":23.13,"t":"2026-10-05T15:30:00Z","v":1012,"vw":23.13805},{"c":23.1655,"h":23.1655,"l":23.1655,"n":1,"o":23.1655,"t":"2026-10-05T16:00:00Z","v":127,"vw":23.1655},{"c":23.2267,"h":23.2267,"l":23.17,"n":2,"o":23.17,"t":"2026-10-05T16:30:00Z","v":550,"vw":23.195773},{"c":23.185,"h":23.185,"l":23.175,"n":3,"o":23.175,"t":"2026-10-05T16:45:00Z","v":549,"vw":23.176825},{"c":23.31,"h":23.31,"l":23.23,"n":14,"o":23.23,"t":"2026-10-05T17:45:00Z","v":1308,"vw":23.294849},{"c":23.16,"h":23.16,"l":23.16,"n":6,"o":23.16,"t":"2026-10-05T18:45:00Z","v":423,"vw":23.16},{"c":23.1999,"h":23.1999,"l":23.1999,"n":1,"o":23.1999,"t":"2026-10-05T19:30:00Z","v":195,"vw":23.1999},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-06T13:30:00Z","v":214,"vw":22.75},{"c":22.95,"h":22.95,"l":22.95,"n":5,"o":22.95,"t":"2026-10-06T13:45:00Z","v":883,"vw":22.95},{"c":22.78,"h":22.79,"l":22.78,"n":8,"o":22.79,"t":"2026-10-06T14:45:00Z","v":1108,"vw":22.788997},{"c":22.73,"h":22.73,"l":22.73,"n":7,"o":22.73,"t":"2026-10-06T15:00:00Z","v":345,"vw":22.73},{"c":22.68,"h":22.775,"l":22.67,"n":15,"o":22.775,"t":"2026-10-06T15:15:00Z","v":1243,"vw":22.708665},{"c":22.695,"h":22.695,"l":22.695,"n":1,"o":22.695,"t":"2026-10-06T16:00:00Z","v":311,"vw":22.695},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-06T18:30:00Z","v":100,"vw":22.52},{"c":22.5949,"h":22.5949,"l":22.5949,"n":1,"o":22.5949,"t":"2026-10-06T19:15:00Z","v":500,"vw":22.5949},{"c":22.505,"h":22.505,"l":22.505,"n":2,"o":22.505,"t":"2026-10-06T19:30:00Z","v":175,"vw":22.505},{"c":21.94,"h":22.16,"l":21.94,"n":21,"o":22.16,"t":"2026-10-07T13:30:00Z","v":1847,"vw":21.974964},{"c":22.149,"h":22.149,"l":22.149,"n":1,"o":22.149,"t":"2026-10-07T13:45:00Z","v":300,"vw":22.149},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-07T14:00:00Z","v":180,"vw":22.15},{"c":22.33,"h":22.34,"l":22.33,"n":10,"o":22.34,"t":"2026-10-07T14:15:00Z","v":900,"vw":22.33375},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-07T15:00:00Z","v":130,"vw":22.33},{"c":22.5386,"h":22.5883,"l":22.5386,"n":2,"o":22.5883,"t":"2026-10-07T15:45:00Z","v":900,"vw":22.560689},{"c":22.44,"h":22.44,"l":22.44,"n":9,"o":22.44,"t":"2026-10-07T17:30:00Z","v":273,"vw":22.44},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-07T22:00:00Z","v":200,"vw":22.5},{"c":22.21,"h":22.24,"l":22.21,"n":8,"o":22.24,"t":"2026-10-08T13:30:00Z","v":506,"vw":22.234},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-08T13:45:00Z","v":136,"vw":21.94},{"c":22.08,"h":22.08,"l":22.0799,"n":5,"o":22.0799,"t":"2026-10-08T14:00:00Z","v":1749,"vw":22.079988},{"c":22.1206,"h":22.1206,"l":22.081,"n":3,"o":22.081,"t":"2026-10-08T14:15:00Z","v":667,"vw":22.102789},{"c":22.2133,"h":22.2133,"l":22.2133,"n":1,"o":22.2133,"t":"2026-10-08T16:30:00Z","v":500,"vw":22.2133},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-08T17:00:00Z","v":217,"vw":21.41},{"c":21.46,"h":21.46,"l":21.46,"n":10,"o":21.46,"t":"2026-10-08T18:00:00Z","v":798,"vw":21.46},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-08T19:30:00Z","v":100,"vw":21.48},{"c":21.4201,"h":21.4201,"l":21.42,"n":6,"o":21.42,"t":"2026-10-08T19:45:00Z","v":230,"vw":21.42005},{"c":21.73,"h":22.07,"l":21.73,"n":3,"o":22.07,"t":"2026-10-09T13:30:00Z","v":381,"vw":21.953684},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-10-09T14:30:00Z","v":135,"vw":21.54},{"c":21.425,"h":21.425,"l":21.425,"n":1,"o":21.425,"t":"2026-10-09T14:45:00Z","v":500,"vw":21.425},{"c":21.3714,"h":21.3714,"l":21.3714,"n":3,"o":21.3714,"t":"2026-10-09T15:30:00Z","v":309,"vw":21.3714},{"c":21.52,"h":21.52,"l":21.36,"n":8,"o":21.52,"t":"2026-10-09T15:45:00Z","v":1402,"vw":21.47389},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-09T16:15:00Z","v":139,"vw":21.58},{"c":21.4,"h":21.55,"l":21.4,"n":36,"o":21.55,"t":"2026-10-09T16:45:00Z","v":5666,"vw":21.433618},{"c":21.5998,"h":21.5998,"l":21.5998,"n":1,"o":21.5998,"t":"2026-10-09T18:15:00Z","v":100,"vw":21.5998},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-10-09T19:15:00Z","v":179,"vw":21.54},{"c":20.77,"h":20.975,"l":20.77,"n":13,"o":20.94,"t":"2026-10-12T13:30:00Z","v":517,"vw":20.911878},{"c":20.691,"h":20.691,"l":20.67,"n":14,"o":20.67,"t":"2026-10-12T13:45:00Z","v":1773,"vw":20.689058},{"c":20.5701,"h":20.73,"l":20.5701,"n":5,"o":20.73,"t":"2026-10-12T14:15:00Z","v":731,"vw":20.614029},{"c":20.64,"h":20.64,"l":20.6,"n":10,"o":20.6,"t":"2026-10-12T14:30:00Z","v":1030,"vw":20.619709},{"c":20.6999,"h":20.6999,"l":20.6464,"n":6,"o":20.6492,"t":"2026-10-12T15:15:00Z","v":458,"vw":20.660032},{"c":20.68,"h":20.7,"l":20.601,"n":6,"o":20.7,"t":"2026-10-12T17:45:00Z","v":639,"vw":20.665712},{"c":20.675,"h":20.675,"l":20.675,"n":1,"o":20.675,"t":"2026-10-12T18:15:00Z","v":500,"vw":20.675},{"c":20.56,"h":20.57,"l":20.56,"n":7,"o":20.57,"t":"2026-10-12T19:45:00Z","v":362,"vw":20.566667},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-13T11:00:00Z","v":200,"vw":19.9},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-13T13:30:00Z","v":138,"vw":19.54},{"c":19.81,"h":19.81,"l":19.81,"n":1,"o":19.81,"t":"2026-10-13T14:15:00Z","v":659,"vw":19.81},{"c":19.75,"h":19.75,"l":19.75,"n":6,"o":19.75,"t":"2026-10-13T14:30:00Z","v":330,"vw":19.75},{"c":19.6212,"h":19.6212,"l":19.6212,"n":4,"o":19.6212,"t":"2026-10-13T14:45:00Z","v":188,"vw":19.6212},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-13T15:15:00Z","v":958,"vw":19.67},{"c":19.555,"h":19.555,"l":19.505,"n":3,"o":19.505,"t":"2026-10-13T15:30:00Z","v":1001,"vw":19.515},{"c":19.7799,"h":19.7799,"l":19.7799,"n":1,"o":19.7799,"t":"2026-10-13T16:00:00Z","v":100,"vw":19.7799},{"c":19.71,"h":19.71,"l":19.5701,"n":3,"o":19.68,"t":"2026-10-13T17:15:00Z","v":1650,"vw":19.609461},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-13T18:30:00Z","v":118,"vw":19.72},{"c":19.77,"h":19.849,"l":19.77,"n":5,"o":19.805,"t":"2026-10-13T19:30:00Z","v":1952,"vw":19.799867},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-14T08:00:00Z","v":100,"vw":19.85},{"c":19.44,"h":19.44,"l":19.44,"n":2,"o":19.44,"t":"2026-10-14T13:30:00Z","v":160,"vw":19.44},{"c":19.33,"h":19.33,"l":19.32,"n":3,"o":19.32,"t":"2026-10-14T14:00:00Z","v":300,"vw":19.323333},{"c":19.31,"h":19.33,"l":19.31,"n":6,"o":19.33,"t":"2026-10-14T14:45:00Z","v":1067,"vw":19.327893},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-14T16:15:00Z","v":120,"vw":18.82},{"c":18.82,"h":18.82,"l":18.795,"n":3,"o":18.795,"t":"2026-10-14T16:30:00Z","v":263,"vw":18.809754},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-14T17:15:00Z","v":100,"vw":18.8},{"c":18.725,"h":18.78,"l":18.725,"n":20,"o":18.779,"t":"2026-10-14T17:30:00Z","v":2521,"vw":18.765716},{"c":18.58,"h":18.64,"l":18.58,"n":15,"o":18.64,"t":"2026-10-14T19:00:00Z","v":965,"vw":18.601714},{"c":18.73,"h":18.73,"l":18.72,"n":4,"o":18.72,"t":"2026-10-14T19:15:00Z","v":540,"vw":18.726},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-14T19:45:00Z","v":100,"vw":18.7},{"c":16.925,"h":17.27,"l":16.6307,"n":27,"o":17.27,"t":"2026-10-15T13:30:00Z","v":1628,"vw":16.881295},{"c":16.75,"h":17.0001,"l":16.75,"n":11,"o":17.0001,"t":"2026-10-15T13:45:00Z","v":1222,"vw":16.922773},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-15T14:00:00Z","v":202,"vw":16.96},{"c":17.415,"h":17.415,"l":17.415,"n":2,"o":17.415,"t":"2026-10-15T14:30:00Z","v":1500,"vw":17.415},{"c":17.4557,"h":17.4557,"l":17.4557,"n":1,"o":17.4557,"t":"2026-10-15T14:45:00Z","v":167,"vw":17.4557},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-15T15:45:00Z","v":1252,"vw":17.56},{"c":17.535,"h":17.535,"l":17.535,"n":1,"o":17.535,"t":"2026-10-15T16:15:00Z","v":162,"vw":17.535},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-15T17:45:00Z","v":976,"vw":17.71},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-15T18:00:00Z","v":116,"vw":17.62},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-15T18:15:00Z","v":341,"vw":17.53},{"c":17.956,"h":17.956,"l":17.956,"n":1,"o":17.956,"t":"2026-10-15T19:30:00Z","v":150,"vw":17.956},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T13:45:00Z","v":100,"vw":17.36},{"c":17.39,"h":17.39,"l":17.311,"n":4,"o":17.311,"t":"2026-10-16T14:15:00Z","v":1684,"vw":17.334423},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-16T17:30:00Z","v":100,"vw":17.295},{"c":17.06,"h":17.06,"l":17.06,"n":11,"o":17.06,"t":"2026-10-16T18:30:00Z","v":742,"vw":17.06},{"c":16.99,"h":17,"l":16.99,"n":32,"o":17,"t":"2026-10-16T18:45:00Z","v":3047,"vw":16.992862},{"c":16.911,"h":16.96,"l":16.911,"n":40,"o":16.96,"t":"2026-10-16T19:00:00Z","v":3323,"vw":16.944839},{"c":17.59,"h":17.59,"l":17.59,"n":4,"o":17.59,"t":"2026-10-19T13:30:00Z","v":458,"vw":17.59},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-19T13:45:00Z","v":150,"vw":17.73},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-19T14:15:00Z","v":120,"vw":17.75},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-19T14:30:00Z","v":373,"vw":17.74},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-19T14:45:00Z","v":157,"vw":17.8},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-19T15:15:00Z","v":200,"vw":17.83},{"c":17.92,"h":17.92,"l":17.92,"n":2,"o":17.92,"t":"2026-10-19T15:30:00Z","v":581,"vw":17.92},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-19T16:30:00Z","v":101,"vw":17.77},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-19T16:45:00Z","v":746,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-19T17:00:00Z","v":500,"vw":17.62},{"c":17.525,"h":17.57,"l":17.4882,"n":3,"o":17.57,"t":"2026-10-19T18:45:00Z","v":840,"vw":17.548249},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-19T19:15:00Z","v":356,"vw":17.54},{"c":17.42,"h":17.43,"l":17.42,"n":10,"o":17.43,"t":"2026-10-19T19:45:00Z","v":834,"vw":17.422143},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-20T12:00:00Z","v":400,"vw":15.7},{"c":17.39,"h":17.43,"l":17.39,"n":3,"o":17.43,"t":"2026-10-20T15:15:00Z","v":579,"vw":17.422318},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T15:30:00Z","v":221,"vw":17.33},{"c":17.31,"h":17.38,"l":17.301,"n":18,"o":17.301,"t":"2026-10-20T16:15:00Z","v":2769,"vw":17.326437},{"c":17.405,"h":17.405,"l":17.405,"n":1,"o":17.405,"t":"2026-10-20T17:15:00Z","v":100,"vw":17.405},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-20T18:15:00Z","v":495,"vw":17.47},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T18:45:00Z","v":987,"vw":17.4},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T19:45:00Z","v":301,"vw":17.33},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-21T13:30:00Z","v":151,"vw":17.79},{"c":17.585,"h":17.585,"l":17.585,"n":2,"o":17.585,"t":"2026-10-21T13:45:00Z","v":501,"vw":17.585},{"c":17.675,"h":17.675,"l":17.6302,"n":3,"o":17.6302,"t":"2026-10-21T14:30:00Z","v":850,"vw":17.658735},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T15:45:00Z","v":100,"vw":17.66},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T16:15:00Z","v":126,"vw":17.7},{"c":17.76,"h":17.76,"l":17.7484,"n":2,"o":17.7484,"t":"2026-10-21T16:30:00Z","v":350,"vw":17.751714},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-21T18:45:00Z","v":220,"vw":17.75},{"c":16.775,"h":16.775,"l":16.775,"n":1,"o":16.775,"t":"2026-10-22T13:30:00Z","v":100,"vw":16.775},{"c":16.4958,"h":16.62,"l":16.4958,"n":7,"o":16.62,"t":"2026-10-22T15:15:00Z","v":539,"vw":16.550355},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T16:00:00Z","v":120,"vw":16.5},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-22T17:30:00Z","v":100,"vw":16.31},{"c":16.2201,"h":16.2201,"l":16.2201,"n":3,"o":16.2201,"t":"2026-10-22T17:45:00Z","v":186,"vw":16.2201},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-22T18:15:00Z","v":1474,"vw":16.32},{"c":16.26,"h":16.26,"l":16.22,"n":11,"o":16.25,"t":"2026-10-22T19:00:00Z","v":989,"vw":16.237484},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-22T19:30:00Z","v":100,"vw":16.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24015015597432005,"strike":27.858658348036265,"iv":1.3019529149242772,"gamma":0.029995937448848653,"theta":-0.01812064830834221,"vega":0.007892678932174395,"rho":0.0010547247387846946,"breakevenPct":73.46014262615336},{"delta":0.15,"premium":0.3,"strike":22.242371339375737,"iv":0.9589123355055994,"gamma":0.05391154112160345,"theta":-0.01802902533095624,"vega":0.010535842458683902,"rho":0.001623166816613929,"breakevenPct":39.15903043012369},{"delta":0.2,"premium":0.36682271209778156,"strike":20.163545758044368,"iv":0.8066568816938542,"gamma":0.07687406201196512,"theta":-0.01827809409242228,"vega":0.012640794101894068,"rho":0.002186920519261564,"breakevenPct":26.738492932539963},{"delta":0.25,"premium":0.43046438574307566,"strike":18.927141523425657,"iv":0.7031546643165253,"gamma":0.10012546000949987,"theta":-0.01817893590711517,"vega":0.01434467237616328,"rho":0.0027529855311266256,"breakevenPct":19.498770968385283},{"delta":0.3,"premium":0.4921722897460157,"strike":18.104369470053125,"iv":0.6264998072362522,"gamma":0.1230030493752361,"theta":-0.017813320612170072,"vega":0.015690833338501887,"rho":0.0033208350543611088,"breakevenPct":14.800554107038327},{"delta":0.35,"premium":0.5865780620527146,"strike":17.615208613099046,"iv":0.6020092831494691,"gamma":0.13540748162509517,"theta":-0.01816445378422288,"vega":0.016492039269371615,"rho":0.0038785824734054028,"breakevenPct":12.363643898708315},{"delta":0.4,"premium":0.6857341780607987,"strike":17.174514764174226,"iv":0.585097189202858,"gamma":0.14629037444379492,"theta":-0.018619716116441448,"vega":0.01721407417669854,"rho":0.004434862259558012,"breakevenPct":10.255256140718725},{"delta":0.45,"premium":0.800249169435216,"strike":16.799335548172756,"iv":0.5721994684385382,"gamma":0.15246617940199336,"theta":-0.01865953488372093,"vega":0.017520066445182725,"rho":0.004974327897375213,"breakevenPct":8.646118387604007},{"delta":0.5,"premium":0.9248338870431894,"strike":16.467109634551495,"iv":0.5619336877076412,"gamma":0.1555558803986711,"theta":-0.018426976744186047,"vega":0.01755328903654485,"rho":0.005502769689595027,"breakevenPct":7.364303485367518},{"delta":0.55,"premium":1.0494186046511629,"strike":16.134883720930233,"iv":0.5516679069767442,"gamma":0.15864558139534882,"theta":-0.018194418604651163,"vega":0.01758651162790698,"rho":0.006031211481814843,"breakevenPct":6.082488583131026},{"delta":0.6,"premium":1.2071361355081556,"strike":15.813676286072774,"iv":0.5455063362609787,"gamma":0.1557077164366374,"theta":-0.017578293601003766,"vega":0.017078293601003765,"rho":0.00653772884385358,"breakevenPct":5.073229344903563},{"delta":0.65,"premium":1.3875000000000002,"strike":15.5,"iv":0.54215,"gamma":0.14865,"theta":-0.0167,"vega":0.0162,"rho":0.007029260820953739,"breakevenPct":4.250262361874186},{"delta":0.7,"premium":1.5678638644918443,"strike":15.186323713927228,"iv":0.5387936637390214,"gamma":0.14159228356336262,"theta":-0.015821706398996237,"vega":0.015321706398996238,"rho":0.007520792798053896,"breakevenPct":3.42729537884481}],"put":[{"delta":0.35,"premium":0.9896511627906975,"strike":15.269767441860465,"iv":0.8162427906976744,"gamma":0.10036418604651164,"theta":-0.02327767441860465,"vega":0.016504651162790696,"rho":-0.005269602333141506,"breakevenPct":11.845692455893785},{"delta":0.4,"premium":1.187325581395349,"strike":15.734883720930233,"iv":0.8066613953488372,"gamma":0.10599209302325582,"theta":-0.023928837209302323,"vega":0.01720232558139535,"rho":-0.006055123718121861,"breakevenPct":10.194714861813186},{"delta":0.45,"premium":1.4374139626352016,"strike":16.21140609636185,"iv":0.8107555555555556,"gamma":0.10826981317600787,"theta":-0.02461710914454277,"vega":0.01764228121927237,"rho":-0.006879431256135883,"breakevenPct":8.79688787130906},{"delta":0.5,"premium":1.7569813176007867,"strike":16.703048180924288,"iv":0.8329777777777778,"gamma":0.10610658800393315,"theta":-0.02535457227138643,"vega":0.01774060963618486,"rho":-0.007755152997008486,"breakevenPct":7.7346326111272345},{"delta":0.55,"premium":2.1280575539568347,"strike":17.237410071942445,"iv":0.8581755395683454,"gamma":0.10252086330935252,"theta":-0.025871223021582734,"vega":0.01765755395683453,"rho":-0.008669992248411338,"breakevenPct":6.726634249116546},{"delta":0.6,"premium":2.5776978417266183,"strike":17.836930455635493,"iv":0.8879117505995203,"gamma":0.0967654676258993,"theta":-0.02605107913669065,"vega":0.017297841726618704,"rho":-0.00964449558153204,"breakevenPct":5.801391358053757},{"delta":0.65,"premium":3.1220289855072467,"strike":18.527536231884056,"iv":0.9164684057971014,"gamma":0.08981913043478261,"theta":-0.025572463768115943,"vega":0.016566956521739132,"rho":-0.01069303188202538,"breakevenPct":4.89840578815476},{"delta":0.7,"premium":3.8472283813747223,"strike":19.38580931263858,"iv":0.9625396895787138,"gamma":0.08056319290465633,"theta":-0.025061419068736143,"vega":0.015575609756097562,"rho":-0.011881674680516579,"breakevenPct":4.076912579394676},{"delta":0.75,"premium":4.9081012658227845,"strike":20.564556962025318,"iv":1.035266582278481,"gamma":0.06836253164556962,"theta":-0.024435443037974684,"vega":0.01422253164556962,"rho":-0.013331303748103781,"breakevenPct":3.34924565588907},{"delta":0.8,"premium":8.35427842045435,"strike":24.05713517942563,"iv":1.3615335883657607,"gamma":0.045499413776568305,"theta":-0.02768357920612297,"vega":0.012651484291773006,"rho":-0.01667066397308917,"breakevenPct":3.0628016607736326}]},"raw":{"call":[{"delta":0.1,"premium":0.24015015597432005,"strike":27.858658348036265,"iv":1.3019529149242772,"gamma":0.029995937448848653,"theta":-0.01812064830834221,"vega":0.007892678932174395,"rho":0.0010547247387846946,"breakevenPct":73.46014262615336},{"delta":0.15,"premium":0.3,"strike":22.242371339375737,"iv":0.9589123355055994,"gamma":0.05391154112160345,"theta":-0.01802902533095624,"vega":0.010535842458683902,"rho":0.001623166816613929,"breakevenPct":39.15903043012369},{"delta":0.2,"premium":0.36682271209778156,"strike":20.163545758044368,"iv":0.8066568816938542,"gamma":0.07687406201196512,"theta":-0.01827809409242228,"vega":0.012640794101894068,"rho":0.002186920519261564,"breakevenPct":26.738492932539963},{"delta":0.25,"premium":0.43046438574307566,"strike":18.927141523425657,"iv":0.7031546643165253,"gamma":0.10012546000949987,"theta":-0.01817893590711517,"vega":0.01434467237616328,"rho":0.0027529855311266256,"breakevenPct":19.498770968385283},{"delta":0.3,"premium":0.4921722897460157,"strike":18.104369470053125,"iv":0.6264998072362522,"gamma":0.1230030493752361,"theta":-0.017813320612170072,"vega":0.015690833338501887,"rho":0.0033208350543611088,"breakevenPct":14.800554107038327},{"delta":0.35,"premium":0.5865780620527146,"strike":17.615208613099046,"iv":0.6020092831494691,"gamma":0.13540748162509517,"theta":-0.01816445378422288,"vega":0.016492039269371615,"rho":0.0038785824734054028,"breakevenPct":12.363643898708315},{"delta":0.4,"premium":0.6857341780607987,"strike":17.174514764174226,"iv":0.585097189202858,"gamma":0.14629037444379492,"theta":-0.018619716116441448,"vega":0.01721407417669854,"rho":0.004434862259558012,"breakevenPct":10.255256140718725},{"delta":0.45,"premium":0.800249169435216,"strike":16.799335548172756,"iv":0.5721994684385382,"gamma":0.15246617940199336,"theta":-0.01865953488372093,"vega":0.017520066445182725,"rho":0.004974327897375213,"breakevenPct":8.646118387604007},{"delta":0.5,"premium":0.9248338870431894,"strike":16.467109634551495,"iv":0.5619336877076412,"gamma":0.1555558803986711,"theta":-0.018426976744186047,"vega":0.01755328903654485,"rho":0.005502769689595027,"breakevenPct":7.364303485367518},{"delta":0.55,"premium":1.0494186046511629,"strike":16.134883720930233,"iv":0.5516679069767442,"gamma":0.15864558139534882,"theta":-0.018194418604651163,"vega":0.01758651162790698,"rho":0.006031211481814843,"breakevenPct":6.082488583131026},{"delta":0.6,"premium":1.2071361355081556,"strike":15.813676286072774,"iv":0.5455063362609787,"gamma":0.1557077164366374,"theta":-0.017578293601003766,"vega":0.017078293601003765,"rho":0.00653772884385358,"breakevenPct":5.073229344903563},{"delta":0.65,"premium":1.3875000000000002,"strike":15.5,"iv":0.54215,"gamma":0.14865,"theta":-0.0167,"vega":0.0162,"rho":0.007029260820953739,"breakevenPct":4.250262361874186},{"delta":0.7,"premium":1.5678638644918443,"strike":15.186323713927228,"iv":0.5387936637390214,"gamma":0.14159228356336262,"theta":-0.015821706398996237,"vega":0.015321706398996238,"rho":0.007520792798053896,"breakevenPct":3.42729537884481}],"put":[{"delta":0.35,"premium":0.9896511627906975,"strike":15.269767441860465,"iv":0.8162427906976744,"gamma":0.10036418604651164,"theta":-0.02327767441860465,"vega":0.016504651162790696,"rho":-0.005269602333141506,"breakevenPct":11.845692455893785},{"delta":0.4,"premium":1.187325581395349,"strike":15.734883720930233,"iv":0.8066613953488372,"gamma":0.10599209302325582,"theta":-0.023928837209302323,"vega":0.01720232558139535,"rho":-0.006055123718121861,"breakevenPct":10.194714861813186},{"delta":0.45,"premium":1.4374139626352016,"strike":16.21140609636185,"iv":0.8107555555555556,"gamma":0.10826981317600787,"theta":-0.02461710914454277,"vega":0.01764228121927237,"rho":-0.006879431256135883,"breakevenPct":8.79688787130906},{"delta":0.5,"premium":1.7569813176007867,"strike":16.703048180924288,"iv":0.8329777777777778,"gamma":0.10610658800393315,"theta":-0.02535457227138643,"vega":0.01774060963618486,"rho":-0.007755152997008486,"breakevenPct":7.7346326111272345},{"delta":0.55,"premium":2.1280575539568347,"strike":17.237410071942445,"iv":0.8581755395683454,"gamma":0.10252086330935252,"theta":-0.025871223021582734,"vega":0.01765755395683453,"rho":-0.008669992248411338,"breakevenPct":6.726634249116546},{"delta":0.6,"premium":2.5776978417266183,"strike":17.836930455635493,"iv":0.8879117505995203,"gamma":0.0967654676258993,"theta":-0.02605107913669065,"vega":0.017297841726618704,"rho":-0.00964449558153204,"breakevenPct":5.801391358053757},{"delta":0.65,"premium":3.1220289855072467,"strike":18.527536231884056,"iv":0.9164684057971014,"gamma":0.08981913043478261,"theta":-0.025572463768115943,"vega":0.016566956521739132,"rho":-0.01069303188202538,"breakevenPct":4.89840578815476},{"delta":0.7,"premium":3.8472283813747223,"strike":19.38580931263858,"iv":0.9625396895787138,"gamma":0.08056319290465633,"theta":-0.025061419068736143,"vega":0.015575609756097562,"rho":-0.011881674680516579,"breakevenPct":4.076912579394676},{"delta":0.75,"premium":4.9081012658227845,"strike":20.564556962025318,"iv":1.035266582278481,"gamma":0.06836253164556962,"theta":-0.024435443037974684,"vega":0.01422253164556962,"rho":-0.013331303748103781,"breakevenPct":3.34924565588907},{"delta":0.8,"premium":8.35427842045435,"strike":24.05713517942563,"iv":1.3615335883657607,"gamma":0.045499413776568305,"theta":-0.02768357920612297,"vega":0.012651484291773006,"rho":-0.01667066397308917,"breakevenPct":3.0628016607736326}]}},"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"}}