{"symbol":"DRMY","url":"https://intraalpha.com/companies/DRMY","capturedAt":"2026-10-23T00:39:01.612Z","state":"ready","quote":{"symbol":"DRMY","last_price":36.115,"prev_close":39.2083,"regular_close":36.115,"change":-3.0933,"change_pct":-7.8894,"regular_change":-3.0933,"regular_change_pct":-7.8894,"extended_change":0,"extended_change_pct":0,"bid":17.93,"ask":51.18,"bid_size":100,"ask_size":100,"volume":14645,"vwap":36.730794,"open":37.34,"high":38.09,"low":35.68,"close":36.115,"trade_count":462,"last_trade_at":"2026-10-23T00:00:00.032590196Z","last_quote_at":"2026-10-23T00:00:00.195295981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:57.714301164-04:00","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":7400000,"net_expense_ratio":0.0101,"portfolio_turnover":null,"dividend_yield":-0.0029,"inception_date":"2026-07-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:01.141479+00:00"},"optionObservedAt":"2026-10-22T19:49:59.679Z","bars":[{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-16T13:35:00Z","v":150,"vw":38.43},{"c":38.26,"h":38.28,"l":38.21,"n":11,"o":38.28,"t":"2026-10-16T13:45:00Z","v":667,"vw":38.246667},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-16T13:50:00Z","v":296,"vw":38.2},{"c":38.11,"h":38.11,"l":38.11,"n":4,"o":38.11,"t":"2026-10-16T14:20:00Z","v":137,"vw":38.11},{"c":38.19,"h":38.24,"l":38.19,"n":14,"o":38.24,"t":"2026-10-16T14:55:00Z","v":1853,"vw":38.22256},{"c":37.83,"h":37.97,"l":37.81,"n":12,"o":37.88,"t":"2026-10-16T15:10:00Z","v":782,"vw":37.865714},{"c":37.9,"h":37.9,"l":37.9,"n":6,"o":37.9,"t":"2026-10-16T16:00:00Z","v":196,"vw":37.9},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-16T16:15:00Z","v":135,"vw":37.93},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-16T16:45:00Z","v":300,"vw":37.95},{"c":37.965,"h":37.965,"l":37.965,"n":2,"o":37.965,"t":"2026-10-16T16:50:00Z","v":105,"vw":37.965},{"c":37.77,"h":37.77,"l":37.77,"n":5,"o":37.77,"t":"2026-10-16T17:00:00Z","v":174,"vw":37.77},{"c":37.63,"h":37.6601,"l":37.63,"n":7,"o":37.66,"t":"2026-10-16T17:40:00Z","v":981,"vw":37.643675},{"c":37.53,"h":37.53,"l":37.53,"n":3,"o":37.53,"t":"2026-10-16T18:30:00Z","v":156,"vw":37.53},{"c":37.575,"h":37.575,"l":37.575,"n":2,"o":37.575,"t":"2026-10-16T18:35:00Z","v":900,"vw":37.575},{"c":37.33,"h":37.33,"l":37.33,"n":4,"o":37.33,"t":"2026-10-16T18:45:00Z","v":136,"vw":37.33},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-10-16T19:00:00Z","v":550,"vw":37.26},{"c":37.34,"h":37.34,"l":37.235,"n":2,"o":37.235,"t":"2026-10-16T19:10:00Z","v":690,"vw":37.2875},{"c":37.3664,"h":37.3664,"l":37.3664,"n":1,"o":37.3664,"t":"2026-10-16T19:15:00Z","v":100,"vw":37.3664},{"c":37.1939,"h":37.1939,"l":37.1001,"n":16,"o":37.165,"t":"2026-10-16T19:40:00Z","v":971,"vw":37.161831},{"c":37.11,"h":37.11,"l":37.025,"n":4,"o":37.025,"t":"2026-10-16T19:50:00Z","v":230,"vw":37.065476},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-16T20:25:00Z","v":100,"vw":36.41},{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-10-19T13:45:00Z","v":310,"vw":39.03},{"c":38.87,"h":38.87,"l":38.87,"n":3,"o":38.87,"t":"2026-10-19T13:55:00Z","v":115,"vw":38.87},{"c":38.685,"h":38.8192,"l":38.685,"n":5,"o":38.8192,"t":"2026-10-19T14:00:00Z","v":419,"vw":38.78694},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-19T14:05:00Z","v":130,"vw":38.68},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-19T14:35:00Z","v":300,"vw":38.9},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-19T14:55:00Z","v":518,"vw":38.95},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-19T16:00:00Z","v":428,"vw":39.35},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-19T16:30:00Z","v":551,"vw":39},{"c":38.7,"h":38.71,"l":38.7,"n":4,"o":38.705,"t":"2026-10-19T17:05:00Z","v":1451,"vw":38.705431},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-19T17:40:00Z","v":400,"vw":38.67},{"c":38.51,"h":38.6199,"l":38.51,"n":2,"o":38.6199,"t":"2026-10-19T17:55:00Z","v":1000,"vw":38.57594},{"c":38.56,"h":38.56,"l":38.56,"n":3,"o":38.56,"t":"2026-10-19T18:25:00Z","v":375,"vw":38.56},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-19T19:50:00Z","v":179,"vw":38.8},{"c":37.874,"h":38.03,"l":37.874,"n":14,"o":37.874,"t":"2026-10-20T13:30:00Z","v":724,"vw":37.930014},{"c":37.43,"h":37.43,"l":37.43,"n":2,"o":37.43,"t":"2026-10-20T13:40:00Z","v":185,"vw":37.43},{"c":37.8207,"h":37.8207,"l":37.8207,"n":1,"o":37.8207,"t":"2026-10-20T13:55:00Z","v":150,"vw":37.8207},{"c":38.79,"h":38.79,"l":38.79,"n":3,"o":38.79,"t":"2026-10-20T14:30:00Z","v":102,"vw":38.79},{"c":38.4556,"h":38.4556,"l":38.4556,"n":2,"o":38.4556,"t":"2026-10-20T15:40:00Z","v":900,"vw":38.4556},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-20T18:20:00Z","v":259,"vw":38.64},{"c":38.4,"h":38.41,"l":38.4,"n":8,"o":38.41,"t":"2026-10-20T19:55:00Z","v":749,"vw":38.406866},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-20T20:00:00Z","v":201,"vw":38.2},{"c":39.5366,"h":39.56,"l":39.5366,"n":8,"o":39.54,"t":"2026-10-21T13:30:00Z","v":631,"vw":39.546587},{"c":38.5,"h":38.5,"l":38.5,"n":7,"o":38.5,"t":"2026-10-21T13:40:00Z","v":1028,"vw":38.5},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-21T14:15:00Z","v":200,"vw":38.77},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-21T16:50:00Z","v":134,"vw":39.24},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-21T19:50:00Z","v":188,"vw":39.21},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T11:15:00Z","v":500,"vw":37.5},{"c":37.34,"h":37.51,"l":37.34,"n":13,"o":37.51,"t":"2026-10-22T13:30:00Z","v":233,"vw":37.421442},{"c":37.6,"h":37.69,"l":37.6,"n":4,"o":37.69,"t":"2026-10-22T13:40:00Z","v":351,"vw":37.631371},{"c":37.77,"h":37.77,"l":37.7,"n":5,"o":37.7,"t":"2026-10-22T13:50:00Z","v":708,"vw":37.718571},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-22T14:00:00Z","v":114,"vw":38.09},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-10-22T14:15:00Z","v":100,"vw":37.685},{"c":37.39,"h":37.66,"l":37.39,"n":19,"o":37.57,"t":"2026-10-22T14:20:00Z","v":1544,"vw":37.532958},{"c":37.1999,"h":37.1999,"l":37.1999,"n":7,"o":37.1999,"t":"2026-10-22T14:35:00Z","v":235,"vw":37.1999},{"c":36.82,"h":36.9,"l":36.82,"n":8,"o":36.9,"t":"2026-10-22T14:50:00Z","v":1887,"vw":36.877609},{"c":36.8725,"h":36.8725,"l":36.8725,"n":3,"o":36.8725,"t":"2026-10-22T14:55:00Z","v":162,"vw":36.8725},{"c":36.74,"h":36.74,"l":36.65,"n":7,"o":36.65,"t":"2026-10-22T15:10:00Z","v":435,"vw":36.6725},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-22T15:15:00Z","v":263,"vw":36.65},{"c":36.07,"h":36.08,"l":36.07,"n":5,"o":36.08,"t":"2026-10-22T16:50:00Z","v":504,"vw":36.072},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-22T17:15:00Z","v":300,"vw":36.3},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-10-22T17:20:00Z","v":100,"vw":36.42},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-22T18:15:00Z","v":200,"vw":36.22},{"c":36.145,"h":36.145,"l":36.135,"n":3,"o":36.135,"t":"2026-10-22T19:05:00Z","v":641,"vw":36.14},{"c":36.31,"h":36.31,"l":36.13,"n":6,"o":36.13,"t":"2026-10-22T19:10:00Z","v":688,"vw":36.186268},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-10-22T19:15:00Z","v":210,"vw":36.21},{"c":35.68,"h":35.96,"l":35.68,"n":21,"o":35.88,"t":"2026-10-22T19:45:00Z","v":919,"vw":35.826667},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-10-22T19:50:00Z","v":201,"vw":35.89},{"c":36.115,"h":36.115,"l":36.115,"n":1,"o":36.115,"t":"2026-10-22T19:55:00Z","v":800,"vw":36.115}],"history":[{"c":45.1934,"h":46.89,"l":45.03,"n":325,"o":46.6999,"t":"2026-07-16T04:00:00Z","v":4449,"vw":46.155346},{"c":45.24,"h":46.83,"l":42.72,"n":246,"o":44.29,"t":"2026-07-17T04:00:00Z","v":8157,"vw":45.585165},{"c":45.3982,"h":47.5,"l":45.38,"n":358,"o":46.3,"t":"2026-07-20T04:00:00Z","v":20552,"vw":46.772396},{"c":50.0877,"h":50.42,"l":48.4,"n":343,"o":48.95,"t":"2026-07-21T04:00:00Z","v":9935,"vw":49.328601},{"c":49.6,"h":51.25,"l":49.17,"n":555,"o":51.25,"t":"2026-07-22T04:00:00Z","v":15447,"vw":49.861434},{"c":49.7641,"h":50.44,"l":49.18,"n":371,"o":49.18,"t":"2026-07-23T04:00:00Z","v":14538,"vw":49.992559},{"c":45.6392,"h":48.26,"l":45.24,"n":716,"o":48.26,"t":"2026-07-24T04:00:00Z","v":34364,"vw":46.459097},{"c":44.7624,"h":47.3,"l":43.47,"n":596,"o":46.74,"t":"2026-07-27T04:00:00Z","v":32428,"vw":44.611953},{"c":41.125,"h":43.01,"l":39.56,"n":466,"o":43.01,"t":"2026-07-28T04:00:00Z","v":17099,"vw":40.9703},{"c":38.4364,"h":41.38,"l":38.16,"n":368,"o":40.72,"t":"2026-07-29T04:00:00Z","v":12822,"vw":39.676908},{"c":44.3219,"h":44.6,"l":41.1,"n":258,"o":41.1,"t":"2026-07-30T04:00:00Z","v":18894,"vw":43.221974},{"c":42.5858,"h":46.13,"l":42.56,"n":334,"o":46.13,"t":"2026-07-31T04:00:00Z","v":17861,"vw":43.837385},{"c":43.8014,"h":44.08,"l":41.321,"n":218,"o":41.605,"t":"2026-08-03T04:00:00Z","v":6784,"vw":42.037134},{"c":47.2022,"h":47.59,"l":46.1,"n":186,"o":46.265,"t":"2026-08-04T04:00:00Z","v":10941,"vw":46.78199},{"c":46.4247,"h":47.3,"l":46.4247,"n":134,"o":46.915,"t":"2026-08-05T04:00:00Z","v":2723,"vw":46.94837},{"c":44.4152,"h":45.52,"l":43.222,"n":167,"o":43.95,"t":"2026-08-06T04:00:00Z","v":4603,"vw":44.797472},{"c":43.7552,"h":44.26,"l":42.74,"n":274,"o":44.26,"t":"2026-08-07T04:00:00Z","v":5214,"vw":43.344113},{"c":43.6251,"h":43.96,"l":43.48,"n":155,"o":43.48,"t":"2026-08-10T04:00:00Z","v":4225,"vw":43.643031},{"c":44.4142,"h":44.5718,"l":44.185,"n":178,"o":44.42,"t":"2026-08-11T04:00:00Z","v":4655,"vw":44.367355},{"c":46.7161,"h":47.16,"l":46.7161,"n":152,"o":46.92,"t":"2026-08-12T04:00:00Z","v":6892,"vw":46.955711},{"c":48.985,"h":49.41,"l":46.77,"n":190,"o":46.77,"t":"2026-08-13T04:00:00Z","v":15919,"vw":48.332713},{"c":49.0071,"h":50.03,"l":48.68,"n":243,"o":48.835,"t":"2026-08-14T04:00:00Z","v":18095,"vw":49.068688},{"c":51.5578,"h":52.7399,"l":51.13,"n":220,"o":51.37,"t":"2026-08-17T04:00:00Z","v":6798,"vw":51.818017},{"c":47.03,"h":48.75,"l":46.57,"n":396,"o":48.6038,"t":"2026-08-18T04:00:00Z","v":16176,"vw":47.404075},{"c":46.3605,"h":46.82,"l":45.7733,"n":261,"o":46.3423,"t":"2026-08-19T04:00:00Z","v":16656,"vw":46.255646},{"c":48.3315,"h":48.4656,"l":47.15,"n":166,"o":47.15,"t":"2026-08-20T04:00:00Z","v":4773,"vw":47.884323},{"c":48.9121,"h":49.39,"l":48.73,"n":200,"o":48.73,"t":"2026-08-21T04:00:00Z","v":9443,"vw":48.922956},{"c":46.325,"h":46.525,"l":45.5,"n":321,"o":46.525,"t":"2026-08-24T04:00:00Z","v":8145,"vw":45.953836},{"c":47.8004,"h":47.87,"l":47.25,"n":196,"o":47.87,"t":"2026-08-25T04:00:00Z","v":7598,"vw":47.501874},{"c":47.6994,"h":48.08,"l":47.36,"n":182,"o":47.36,"t":"2026-08-26T04:00:00Z","v":7615,"vw":47.760007},{"c":47.92,"h":48.5,"l":47.29,"n":211,"o":48.5,"t":"2026-08-27T04:00:00Z","v":5001,"vw":47.846649},{"c":47.04,"h":47.9929,"l":46.815,"n":214,"o":47.22,"t":"2026-08-28T04:00:00Z","v":7689,"vw":47.300637},{"c":47.9462,"h":47.9462,"l":47.32,"n":208,"o":47.32,"t":"2026-08-31T04:00:00Z","v":8710,"vw":47.476263},{"c":46.4994,"h":47.5,"l":46.1,"n":283,"o":46.53,"t":"2026-09-01T04:00:00Z","v":20910,"vw":46.831416},{"c":47.3391,"h":47.3599,"l":46.99,"n":131,"o":46.99,"t":"2026-09-02T04:00:00Z","v":1626,"vw":47.270444},{"c":47.0159,"h":47.17,"l":45.0898,"n":301,"o":45.95,"t":"2026-09-03T04:00:00Z","v":12586,"vw":45.905919},{"c":49.9466,"h":49.9466,"l":47.835,"n":186,"o":48.11,"t":"2026-09-04T04:00:00Z","v":4050,"vw":49.035061},{"c":51.535,"h":51.95,"l":51.165,"n":258,"o":51.52,"t":"2026-09-08T04:00:00Z","v":6942,"vw":51.582683},{"c":51.1895,"h":51.86,"l":50.7701,"n":184,"o":51.01,"t":"2026-09-09T04:00:00Z","v":7768,"vw":51.256547},{"c":48.7584,"h":49.35,"l":48.58,"n":277,"o":49.13,"t":"2026-09-10T04:00:00Z","v":9900,"vw":48.86724},{"c":49.2773,"h":49.38,"l":49.06,"n":205,"o":49.34,"t":"2026-09-11T04:00:00Z","v":7918,"vw":49.255401},{"c":45.8055,"h":47,"l":45.2099,"n":328,"o":47,"t":"2026-09-14T04:00:00Z","v":10358,"vw":45.782843},{"c":45.6458,"h":46.53,"l":45.4,"n":187,"o":46.53,"t":"2026-09-15T04:00:00Z","v":4944,"vw":45.832573},{"c":45.6984,"h":46.56,"l":45.27,"n":143,"o":46.3192,"t":"2026-09-16T04:00:00Z","v":2721,"vw":45.92221},{"c":48.1039,"h":48.366,"l":47.35,"n":138,"o":47.35,"t":"2026-09-17T04:00:00Z","v":4796,"vw":48.107186},{"c":49.8921,"h":49.8921,"l":48.51,"n":174,"o":48.51,"t":"2026-09-18T04:00:00Z","v":3798,"vw":48.955713},{"c":51.2789,"h":51.5,"l":50.615,"n":217,"o":51.5,"t":"2026-09-21T04:00:00Z","v":12692,"vw":51.199695},{"c":52.8338,"h":52.92,"l":51.55,"n":209,"o":51.55,"t":"2026-09-22T04:00:00Z","v":6288,"vw":52.032426},{"c":50.878,"h":51.965,"l":50.81,"n":241,"o":51.92,"t":"2026-09-23T04:00:00Z","v":5747,"vw":51.248757},{"c":49.9288,"h":50.5,"l":49.47,"n":257,"o":49.685,"t":"2026-09-24T04:00:00Z","v":3720,"vw":49.855561},{"c":50.9313,"h":51.12,"l":50.37,"n":178,"o":50.37,"t":"2026-09-25T04:00:00Z","v":1955,"vw":50.842016},{"c":49.3958,"h":49.88,"l":47.98,"n":339,"o":49.88,"t":"2026-09-28T04:00:00Z","v":12280,"vw":49.342213},{"c":50.4506,"h":50.48,"l":50,"n":179,"o":50.48,"t":"2026-09-29T04:00:00Z","v":12035,"vw":50.109253},{"c":49.5271,"h":49.9281,"l":49.5271,"n":225,"o":49.9281,"t":"2026-09-30T04:00:00Z","v":2220,"vw":49.767783},{"c":51.0356,"h":51.0356,"l":49,"n":237,"o":49,"t":"2026-10-01T04:00:00Z","v":3522,"vw":49.543786},{"c":50.9449,"h":51.65,"l":50.49,"n":266,"o":51.31,"t":"2026-10-02T04:00:00Z","v":8824,"vw":51.136556},{"c":50.8865,"h":51.8,"l":50.855,"n":276,"o":51.31,"t":"2026-10-05T04:00:00Z","v":12027,"vw":51.336914},{"c":49.2155,"h":50.99,"l":49.2155,"n":350,"o":50.99,"t":"2026-10-06T04:00:00Z","v":10806,"vw":49.893736},{"c":49.0683,"h":49.2999,"l":47.03,"n":256,"o":48.46,"t":"2026-10-07T04:00:00Z","v":6768,"vw":47.924759},{"c":46.5184,"h":48.1142,"l":46.08,"n":566,"o":48.005,"t":"2026-10-08T04:00:00Z","v":16161,"vw":47.023739},{"c":46.6586,"h":46.95,"l":46.6051,"n":280,"o":46.95,"t":"2026-10-09T04:00:00Z","v":6062,"vw":46.779503},{"c":44.7957,"h":46.7,"l":44.65,"n":441,"o":46.7,"t":"2026-10-12T04:00:00Z","v":10715,"vw":45.100411},{"c":42.6908,"h":42.71,"l":41.54,"n":530,"o":41.54,"t":"2026-10-13T04:00:00Z","v":16750,"vw":42.285679},{"c":40.2,"h":41.5,"l":40.2,"n":424,"o":41.39,"t":"2026-10-14T04:00:00Z","v":13757,"vw":40.690328},{"c":39.65,"h":39.65,"l":37.04,"n":470,"o":37.62,"t":"2026-10-15T04:00:00Z","v":14576,"vw":38.594382},{"c":37.1194,"h":38.43,"l":37.025,"n":432,"o":38.43,"t":"2026-10-16T04:00:00Z","v":12974,"vw":37.762545},{"c":38.608,"h":39.35,"l":38.51,"n":211,"o":39.03,"t":"2026-10-19T04:00:00Z","v":7778,"vw":38.803719},{"c":38.2,"h":38.79,"l":37.43,"n":207,"o":37.874,"t":"2026-10-20T04:00:00Z","v":4760,"vw":38.281753},{"c":39.2083,"h":39.56,"l":38.5,"n":210,"o":39.54,"t":"2026-10-21T04:00:00Z","v":3915,"vw":38.896064},{"c":36.115,"h":38.09,"l":35.68,"n":462,"o":37.34,"t":"2026-10-22T04:00:00Z","v":14645,"vw":36.730794}],"volatilityBars":[{"c":52.2899,"h":52.29,"l":51.55,"n":12,"o":51.55,"t":"2026-09-22T13:45:00Z","v":1102,"vw":51.944995},{"c":51.74,"h":51.86,"l":51.74,"n":12,"o":51.86,"t":"2026-09-22T15:00:00Z","v":1132,"vw":51.79402},{"c":51.89,"h":51.89,"l":51.89,"n":2,"o":51.89,"t":"2026-09-22T15:15:00Z","v":247,"vw":51.89},{"c":51.815,"h":51.815,"l":51.815,"n":1,"o":51.815,"t":"2026-09-22T15:30:00Z","v":235,"vw":51.815},{"c":52.08,"h":52.08,"l":52.045,"n":3,"o":52.045,"t":"2026-09-22T16:00:00Z","v":502,"vw":52.060556},{"c":52.1299,"h":52.13,"l":52.1299,"n":4,"o":52.13,"t":"2026-09-22T16:15:00Z","v":211,"vw":52.12995},{"c":52.23,"h":52.23,"l":52.23,"n":1,"o":52.23,"t":"2026-09-22T16:45:00Z","v":100,"vw":52.23},{"c":52.1905,"h":52.21,"l":52.1905,"n":3,"o":52.21,"t":"2026-09-22T17:00:00Z","v":711,"vw":52.207214},{"c":52.26,"h":52.26,"l":52.26,"n":1,"o":52.26,"t":"2026-09-22T17:15:00Z","v":250,"vw":52.26},{"c":52.835,"h":52.92,"l":52.835,"n":3,"o":52.92,"t":"2026-09-22T19:45:00Z","v":250,"vw":52.8775},{"c":51.91,"h":51.965,"l":51.91,"n":17,"o":51.92,"t":"2026-09-23T13:30:00Z","v":845,"vw":51.92662},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-09-23T13:45:00Z","v":170,"vw":51.5},{"c":51.6099,"h":51.61,"l":51.6099,"n":3,"o":51.61,"t":"2026-09-23T14:00:00Z","v":440,"vw":51.60995},{"c":51.05,"h":51.05,"l":51.05,"n":2,"o":51.05,"t":"2026-09-23T14:15:00Z","v":1578,"vw":51.05},{"c":51,"h":51,"l":51,"n":5,"o":51,"t":"2026-09-23T14:30:00Z","v":427,"vw":51},{"c":51.015,"h":51.015,"l":50.81,"n":2,"o":50.81,"t":"2026-09-23T17:30:00Z","v":372,"vw":50.920215},{"c":50.84,"h":50.85,"l":50.84,"n":4,"o":50.85,"t":"2026-09-23T19:00:00Z","v":406,"vw":50.845},{"c":49.685,"h":49.685,"l":49.685,"n":4,"o":49.685,"t":"2026-09-24T14:00:00Z","v":130,"vw":49.685},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-09-24T14:30:00Z","v":209,"vw":49.8},{"c":49.7,"h":49.7,"l":49.7,"n":5,"o":49.7,"t":"2026-09-24T14:45:00Z","v":280,"vw":49.7},{"c":49.625,"h":49.625,"l":49.625,"n":3,"o":49.625,"t":"2026-09-24T15:00:00Z","v":103,"vw":49.625},{"c":49.49,"h":49.49,"l":49.47,"n":9,"o":49.47,"t":"2026-09-24T16:00:00Z","v":400,"vw":49.477463},{"c":50.0403,"h":50.0403,"l":50.0403,"n":1,"o":50.0403,"t":"2026-09-24T16:15:00Z","v":160,"vw":50.0403},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-24T16:30:00Z","v":300,"vw":50.5},{"c":49.755,"h":49.755,"l":49.66,"n":4,"o":49.66,"t":"2026-09-24T18:15:00Z","v":204,"vw":49.7075},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-09-25T13:15:00Z","v":115,"vw":49.02},{"c":50.37,"h":50.37,"l":50.37,"n":3,"o":50.37,"t":"2026-09-25T14:15:00Z","v":116,"vw":50.37},{"c":50.405,"h":50.405,"l":50.405,"n":2,"o":50.405,"t":"2026-09-25T14:30:00Z","v":119,"vw":50.405},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-09-25T16:00:00Z","v":200,"vw":50.9},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-09-25T17:15:00Z","v":183,"vw":50.94},{"c":50.925,"h":50.925,"l":50.925,"n":1,"o":50.925,"t":"2026-09-25T17:45:00Z","v":100,"vw":50.925},{"c":51.0948,"h":51.0948,"l":51.0948,"n":4,"o":51.0948,"t":"2026-09-25T19:00:00Z","v":104,"vw":51.0948},{"c":51.12,"h":51.12,"l":51.12,"n":4,"o":51.12,"t":"2026-09-25T19:15:00Z","v":103,"vw":51.12},{"c":49.775,"h":49.88,"l":49.775,"n":7,"o":49.88,"t":"2026-09-28T13:30:00Z","v":260,"vw":49.834545},{"c":49.28,"h":49.28,"l":49.28,"n":2,"o":49.28,"t":"2026-09-28T14:00:00Z","v":298,"vw":49.28},{"c":47.98,"h":48.48,"l":47.98,"n":44,"o":48.48,"t":"2026-09-28T14:45:00Z","v":1135,"vw":48.289917},{"c":48.4093,"h":48.4093,"l":48.4093,"n":2,"o":48.4093,"t":"2026-09-28T15:00:00Z","v":161,"vw":48.4093},{"c":48.5199,"h":48.52,"l":48.5199,"n":4,"o":48.52,"t":"2026-09-28T15:30:00Z","v":489,"vw":48.51995},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-09-28T15:45:00Z","v":104,"vw":48.71},{"c":49.255,"h":49.255,"l":49.255,"n":3,"o":49.255,"t":"2026-09-28T16:30:00Z","v":104,"vw":49.255},{"c":49.16,"h":49.16,"l":49.16,"n":2,"o":49.16,"t":"2026-09-28T17:00:00Z","v":170,"vw":49.16},{"c":49.4,"h":49.4,"l":49.4,"n":3,"o":49.4,"t":"2026-09-28T17:30:00Z","v":107,"vw":49.4},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-09-28T17:45:00Z","v":100,"vw":49.34},{"c":49.51,"h":49.51,"l":49.38,"n":25,"o":49.44,"t":"2026-09-28T18:15:00Z","v":4965,"vw":49.468299},{"c":49.36,"h":49.49,"l":49.36,"n":5,"o":49.49,"t":"2026-09-28T18:30:00Z","v":1903,"vw":49.483079},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-28T18:45:00Z","v":184,"vw":49.5},{"c":49.44,"h":49.44,"l":49.44,"n":3,"o":49.44,"t":"2026-09-28T19:45:00Z","v":700,"vw":49.44},{"c":50.215,"h":50.48,"l":50.215,"n":6,"o":50.48,"t":"2026-09-29T14:00:00Z","v":507,"vw":50.385706},{"c":50.1954,"h":50.36,"l":50.1954,"n":4,"o":50.36,"t":"2026-09-29T15:00:00Z","v":500,"vw":50.23655},{"c":50.02,"h":50.24,"l":50.02,"n":9,"o":50.24,"t":"2026-09-29T15:15:00Z","v":2006,"vw":50.123817},{"c":50.32,"h":50.32,"l":50.08,"n":5,"o":50.08,"t":"2026-09-29T15:30:00Z","v":2107,"vw":50.148571},{"c":50.18,"h":50.18,"l":50,"n":10,"o":50.14,"t":"2026-09-29T15:45:00Z","v":4097,"vw":50.012996},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-09-29T17:15:00Z","v":2060,"vw":50.16},{"c":49.9281,"h":49.9281,"l":49.9281,"n":2,"o":49.9281,"t":"2026-09-30T14:30:00Z","v":101,"vw":49.9281},{"c":49.7817,"h":49.7817,"l":49.7817,"n":1,"o":49.7817,"t":"2026-09-30T15:30:00Z","v":100,"vw":49.7817},{"c":49.9099,"h":49.9099,"l":49.9099,"n":1,"o":49.9099,"t":"2026-09-30T16:00:00Z","v":100,"vw":49.9099},{"c":49.82,"h":49.82,"l":49.82,"n":2,"o":49.82,"t":"2026-09-30T16:30:00Z","v":200,"vw":49.82},{"c":49.56,"h":49.56,"l":49.56,"n":7,"o":49.56,"t":"2026-09-30T17:30:00Z","v":205,"vw":49.56},{"c":49,"h":49,"l":49,"n":5,"o":49,"t":"2026-10-01T14:15:00Z","v":1102,"vw":49},{"c":49.46,"h":49.46,"l":49.46,"n":1,"o":49.46,"t":"2026-10-01T14:45:00Z","v":168,"vw":49.46},{"c":49.3999,"h":49.3999,"l":49.3999,"n":1,"o":49.3999,"t":"2026-10-01T15:15:00Z","v":100,"vw":49.3999},{"c":49.5464,"h":49.5464,"l":49.5464,"n":1,"o":49.5464,"t":"2026-10-01T15:45:00Z","v":200,"vw":49.5464},{"c":50.8,"h":50.8,"l":50.795,"n":6,"o":50.795,"t":"2026-10-01T19:30:00Z","v":595,"vw":50.796},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-02T12:30:00Z","v":100,"vw":51},{"c":51.31,"h":51.31,"l":51.31,"n":12,"o":51.31,"t":"2026-10-02T13:30:00Z","v":119,"vw":51.31},{"c":50.95,"h":50.95,"l":50.95,"n":2,"o":50.95,"t":"2026-10-02T13:45:00Z","v":950,"vw":50.95},{"c":51.385,"h":51.47,"l":51.385,"n":4,"o":51.47,"t":"2026-10-02T14:15:00Z","v":375,"vw":51.407788},{"c":51.31,"h":51.31,"l":51.31,"n":3,"o":51.31,"t":"2026-10-02T14:30:00Z","v":222,"vw":51.31},{"c":51.24,"h":51.65,"l":51.24,"n":27,"o":51.26,"t":"2026-10-02T14:45:00Z","v":2355,"vw":51.334658},{"c":50.49,"h":50.49,"l":50.49,"n":2,"o":50.49,"t":"2026-10-02T15:15:00Z","v":110,"vw":50.49},{"c":50.655,"h":50.655,"l":50.655,"n":1,"o":50.655,"t":"2026-10-02T15:45:00Z","v":600,"vw":50.655},{"c":50.91,"h":50.91,"l":50.91,"n":2,"o":50.91,"t":"2026-10-02T19:15:00Z","v":200,"vw":50.91},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-02T19:30:00Z","v":100,"vw":50.9},{"c":52.1,"h":52.1,"l":52.1,"n":2,"o":52.1,"t":"2026-10-02T21:00:00Z","v":1001,"vw":52.1},{"c":51.3,"h":51.31,"l":51.3,"n":10,"o":51.3,"t":"2026-10-02T21:15:00Z","v":1100,"vw":51.300916},{"c":51.305,"h":51.63,"l":51.305,"n":16,"o":51.31,"t":"2026-10-05T13:30:00Z","v":1683,"vw":51.387931},{"c":51.305,"h":51.3099,"l":51.305,"n":15,"o":51.305,"t":"2026-10-05T13:45:00Z","v":1707,"vw":51.307607},{"c":51.3,"h":51.31,"l":51.3,"n":9,"o":51.31,"t":"2026-10-05T14:00:00Z","v":346,"vw":51.306599},{"c":51.36,"h":51.36,"l":51.28,"n":4,"o":51.28,"t":"2026-10-05T14:15:00Z","v":220,"vw":51.32},{"c":51.3289,"h":51.3289,"l":51.3289,"n":3,"o":51.3289,"t":"2026-10-05T14:45:00Z","v":164,"vw":51.3289},{"c":51.0957,"h":51.8,"l":51.0957,"n":15,"o":51.41,"t":"2026-10-05T15:00:00Z","v":1469,"vw":51.493336},{"c":50.91,"h":50.91,"l":50.91,"n":1,"o":50.91,"t":"2026-10-05T15:30:00Z","v":120,"vw":50.91},{"c":51.2499,"h":51.25,"l":51.18,"n":11,"o":51.18,"t":"2026-10-05T16:00:00Z","v":1760,"vw":51.228956},{"c":51.43,"h":51.43,"l":51.275,"n":3,"o":51.275,"t":"2026-10-05T16:45:00Z","v":400,"vw":51.348848},{"c":51.285,"h":51.335,"l":51.285,"n":6,"o":51.31,"t":"2026-10-05T17:00:00Z","v":938,"vw":51.321222},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-05T18:00:00Z","v":200,"vw":51.4},{"c":51.299,"h":51.3,"l":51.299,"n":3,"o":51.3,"t":"2026-10-05T18:30:00Z","v":301,"vw":51.299333},{"c":51.4,"h":51.4,"l":51.4,"n":3,"o":51.4,"t":"2026-10-05T18:45:00Z","v":240,"vw":51.4},{"c":51.38,"h":51.46,"l":50.855,"n":10,"o":50.855,"t":"2026-10-05T19:00:00Z","v":705,"vw":51.271547},{"c":51.5299,"h":51.5299,"l":51.5299,"n":1,"o":51.5299,"t":"2026-10-05T19:15:00Z","v":100,"vw":51.5299},{"c":50.16,"h":50.99,"l":50.0099,"n":22,"o":50.36,"t":"2026-10-06T13:30:00Z","v":882,"vw":50.545214},{"c":50.02,"h":50.105,"l":50.02,"n":4,"o":50.105,"t":"2026-10-06T14:15:00Z","v":864,"vw":50.045698},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-10-06T14:30:00Z","v":126,"vw":50.04},{"c":50.1579,"h":50.1579,"l":50.1579,"n":1,"o":50.1579,"t":"2026-10-06T15:00:00Z","v":100,"vw":50.1579},{"c":49.985,"h":49.99,"l":49.985,"n":3,"o":49.99,"t":"2026-10-06T16:45:00Z","v":241,"vw":49.987525},{"c":49.975,"h":49.975,"l":49.97,"n":14,"o":49.975,"t":"2026-10-06T17:00:00Z","v":2697,"vw":49.970388},{"c":49.82,"h":49.82,"l":49.725,"n":2,"o":49.725,"t":"2026-10-06T17:15:00Z","v":1253,"vw":49.733567},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-06T18:00:00Z","v":100,"vw":49.74},{"c":49.605,"h":49.61,"l":49.605,"n":20,"o":49.61,"t":"2026-10-06T19:00:00Z","v":618,"vw":49.606667},{"c":49.505,"h":49.605,"l":49.505,"n":13,"o":49.605,"t":"2026-10-06T19:15:00Z","v":901,"vw":49.562827},{"c":49.33,"h":49.5,"l":49.33,"n":14,"o":49.5,"t":"2026-10-06T19:30:00Z","v":728,"vw":49.457246},{"c":47.03,"h":48.65,"l":47.03,"n":54,"o":48.46,"t":"2026-10-07T13:30:00Z","v":3150,"vw":47.39919},{"c":47.76,"h":47.76,"l":47.76,"n":3,"o":47.76,"t":"2026-10-07T13:45:00Z","v":114,"vw":47.76},{"c":47.89,"h":47.89,"l":47.8199,"n":5,"o":47.8299,"t":"2026-10-07T14:00:00Z","v":311,"vw":47.8466},{"c":48.69,"h":48.69,"l":48.5353,"n":2,"o":48.5353,"t":"2026-10-07T14:30:00Z","v":610,"vw":48.662103},{"c":48.895,"h":48.895,"l":48.895,"n":1,"o":48.895,"t":"2026-10-07T15:30:00Z","v":300,"vw":48.895},{"c":49.015,"h":49.015,"l":49.015,"n":1,"o":49.015,"t":"2026-10-07T16:00:00Z","v":375,"vw":49.015},{"c":49.269,"h":49.269,"l":49.269,"n":1,"o":49.269,"t":"2026-10-07T17:15:00Z","v":100,"vw":49.269},{"c":49.2999,"h":49.2999,"l":49.2999,"n":1,"o":49.2999,"t":"2026-10-07T18:15:00Z","v":200,"vw":49.2999},{"c":48.005,"h":48.005,"l":48.005,"n":9,"o":48.005,"t":"2026-10-08T13:30:00Z","v":1501,"vw":48.005},{"c":47.84,"h":48.1142,"l":47.84,"n":18,"o":48.1142,"t":"2026-10-08T13:45:00Z","v":885,"vw":47.918455},{"c":47.85,"h":47.85,"l":47.84,"n":5,"o":47.84,"t":"2026-10-08T14:00:00Z","v":317,"vw":47.843195},{"c":47.73,"h":47.73,"l":47.58,"n":3,"o":47.58,"t":"2026-10-08T15:45:00Z","v":600,"vw":47.680017},{"c":47.85,"h":47.85,"l":47.85,"n":2,"o":47.85,"t":"2026-10-08T16:15:00Z","v":196,"vw":47.85},{"c":47.915,"h":47.915,"l":47.915,"n":1,"o":47.915,"t":"2026-10-08T16:30:00Z","v":100,"vw":47.915},{"c":47.03,"h":47.89,"l":47.03,"n":28,"o":47.89,"t":"2026-10-08T16:45:00Z","v":1669,"vw":47.502886},{"c":46.336,"h":47,"l":46.1,"n":73,"o":47,"t":"2026-10-08T17:00:00Z","v":4338,"vw":46.526861},{"c":46.19,"h":46.589,"l":46.08,"n":28,"o":46.589,"t":"2026-10-08T17:15:00Z","v":2158,"vw":46.147306},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-08T18:00:00Z","v":165,"vw":46.48},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-08T18:30:00Z","v":200,"vw":46.78},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-10-09T13:45:00Z","v":100,"vw":46.95},{"c":46.86,"h":46.91,"l":46.86,"n":12,"o":46.88,"t":"2026-10-09T14:00:00Z","v":1287,"vw":46.890391},{"c":46.7409,"h":46.7409,"l":46.7409,"n":12,"o":46.7409,"t":"2026-10-09T14:15:00Z","v":2068,"vw":46.7409},{"c":46.6596,"h":46.6596,"l":46.6596,"n":4,"o":46.6596,"t":"2026-10-09T17:15:00Z","v":181,"vw":46.6596},{"c":46.6051,"h":46.6051,"l":46.6051,"n":1,"o":46.6051,"t":"2026-10-09T17:30:00Z","v":145,"vw":46.6051},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-09T18:45:00Z","v":139,"vw":46.78},{"c":46.6492,"h":46.6492,"l":46.6492,"n":3,"o":46.6492,"t":"2026-10-09T19:15:00Z","v":211,"vw":46.6492},{"c":46.1901,"h":46.7,"l":46.19,"n":38,"o":46.7,"t":"2026-10-12T13:30:00Z","v":1402,"vw":46.248897},{"c":44.74,"h":46,"l":44.74,"n":38,"o":46,"t":"2026-10-12T13:45:00Z","v":1135,"vw":45.161667},{"c":44.75,"h":44.82,"l":44.7,"n":28,"o":44.82,"t":"2026-10-12T14:00:00Z","v":1111,"vw":44.763806},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-12T14:15:00Z","v":210,"vw":44.81},{"c":44.66,"h":44.66,"l":44.655,"n":7,"o":44.655,"t":"2026-10-12T14:30:00Z","v":380,"vw":44.656538},{"c":44.655,"h":44.655,"l":44.655,"n":1,"o":44.655,"t":"2026-10-12T14:45:00Z","v":112,"vw":44.655},{"c":44.6551,"h":44.6551,"l":44.65,"n":5,"o":44.65,"t":"2026-10-12T15:00:00Z","v":471,"vw":44.651217},{"c":44.66,"h":44.66,"l":44.655,"n":2,"o":44.655,"t":"2026-10-12T15:15:00Z","v":465,"vw":44.656978},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-12T15:45:00Z","v":600,"vw":44.89},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-12T16:00:00Z","v":100,"vw":45.08},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-12T16:15:00Z","v":100,"vw":45.06},{"c":45.0201,"h":45.0201,"l":45.0201,"n":1,"o":45.0201,"t":"2026-10-12T16:30:00Z","v":500,"vw":45.0201},{"c":45.055,"h":45.055,"l":45.055,"n":3,"o":45.055,"t":"2026-10-12T16:45:00Z","v":208,"vw":45.055},{"c":45.05,"h":45.055,"l":45.05,"n":10,"o":45.055,"t":"2026-10-12T17:15:00Z","v":258,"vw":45.0525},{"c":44.815,"h":44.815,"l":44.815,"n":2,"o":44.815,"t":"2026-10-12T19:15:00Z","v":1021,"vw":44.815},{"c":43.3,"h":43.3,"l":43.3,"n":6,"o":43.3,"t":"2026-10-13T13:15:00Z","v":206,"vw":43.3},{"c":42.3,"h":42.345,"l":41.54,"n":43,"o":41.54,"t":"2026-10-13T13:30:00Z","v":2051,"vw":41.92294},{"c":42.1701,"h":42.1701,"l":42.1701,"n":3,"o":42.1701,"t":"2026-10-13T13:45:00Z","v":133,"vw":42.1701},{"c":42.42,"h":42.42,"l":42.27,"n":8,"o":42.31,"t":"2026-10-13T14:00:00Z","v":573,"vw":42.365985},{"c":42.4199,"h":42.42,"l":42.4199,"n":6,"o":42.42,"t":"2026-10-13T14:15:00Z","v":253,"vw":42.41995},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-13T14:30:00Z","v":104,"vw":42.61},{"c":42.3,"h":42.47,"l":42.3,"n":31,"o":42.47,"t":"2026-10-13T14:45:00Z","v":2054,"vw":42.356244},{"c":42,"h":42.195,"l":42,"n":26,"o":42.18,"t":"2026-10-13T15:15:00Z","v":1826,"vw":42.103061},{"c":42.12,"h":42.28,"l":42.12,"n":5,"o":42.28,"t":"2026-10-13T15:30:00Z","v":647,"vw":42.150968},{"c":42.0701,"h":42.0701,"l":42.0701,"n":6,"o":42.0701,"t":"2026-10-13T15:45:00Z","v":180,"vw":42.0701},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-13T16:00:00Z","v":100,"vw":42.42},{"c":42.7,"h":42.71,"l":42.7,"n":7,"o":42.71,"t":"2026-10-13T16:45:00Z","v":612,"vw":42.705542},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-13T17:15:00Z","v":225,"vw":42.58},{"c":42.435,"h":42.435,"l":42.435,"n":1,"o":42.435,"t":"2026-10-13T18:00:00Z","v":200,"vw":42.435},{"c":42.43,"h":42.51,"l":42.28,"n":33,"o":42.49,"t":"2026-10-13T18:15:00Z","v":4262,"vw":42.381658},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-13T19:45:00Z","v":201,"vw":42.52},{"c":41.42,"h":41.42,"l":41.39,"n":7,"o":41.39,"t":"2026-10-14T13:30:00Z","v":325,"vw":41.402},{"c":41.42,"h":41.4699,"l":41.42,"n":10,"o":41.4699,"t":"2026-10-14T13:45:00Z","v":483,"vw":41.434257},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-10-14T14:00:00Z","v":103,"vw":41.43},{"c":41.3,"h":41.5,"l":41.3,"n":16,"o":41.4,"t":"2026-10-14T14:45:00Z","v":894,"vw":41.396552},{"c":40.95,"h":41.25,"l":40.95,"n":13,"o":41.15,"t":"2026-10-14T15:00:00Z","v":720,"vw":41.090086},{"c":40.76,"h":40.9857,"l":40.76,"n":10,"o":40.9857,"t":"2026-10-14T15:30:00Z","v":770,"vw":40.862243},{"c":40.885,"h":40.885,"l":40.885,"n":3,"o":40.885,"t":"2026-10-14T15:45:00Z","v":136,"vw":40.885},{"c":40.75,"h":40.8277,"l":40.75,"n":9,"o":40.8277,"t":"2026-10-14T16:00:00Z","v":575,"vw":40.812045},{"c":40.43,"h":40.49,"l":40.43,"n":11,"o":40.49,"t":"2026-10-14T16:15:00Z","v":1302,"vw":40.475111},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-14T16:30:00Z","v":200,"vw":40.48},{"c":40.7306,"h":40.7306,"l":40.7306,"n":1,"o":40.7306,"t":"2026-10-14T16:45:00Z","v":100,"vw":40.7306},{"c":40.56,"h":40.56,"l":40.36,"n":15,"o":40.43,"t":"2026-10-14T18:00:00Z","v":2303,"vw":40.488043},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-14T18:15:00Z","v":150,"vw":40.64},{"c":40.55,"h":40.55,"l":40.55,"n":3,"o":40.55,"t":"2026-10-14T18:30:00Z","v":502,"vw":40.55},{"c":40.57,"h":40.57,"l":40.57,"n":10,"o":40.57,"t":"2026-10-14T18:45:00Z","v":383,"vw":40.57},{"c":40.35,"h":40.49,"l":40.35,"n":12,"o":40.39,"t":"2026-10-14T19:00:00Z","v":871,"vw":40.389851},{"c":40.2,"h":40.45,"l":40.2,"n":23,"o":40.45,"t":"2026-10-14T19:45:00Z","v":1398,"vw":40.2826},{"c":37.675,"h":37.855,"l":37.42,"n":34,"o":37.62,"t":"2026-10-15T13:30:00Z","v":1744,"vw":37.634237},{"c":37.04,"h":37.1,"l":37.04,"n":20,"o":37.1,"t":"2026-10-15T13:45:00Z","v":930,"vw":37.079283},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-15T14:00:00Z","v":134,"vw":37.46},{"c":37.91,"h":37.97,"l":37.84,"n":12,"o":37.84,"t":"2026-10-15T14:15:00Z","v":474,"vw":37.91767},{"c":38.1198,"h":38.1198,"l":38.0817,"n":4,"o":38.0817,"t":"2026-10-15T14:30:00Z","v":510,"vw":38.105316},{"c":38.59,"h":38.59,"l":38.52,"n":2,"o":38.52,"t":"2026-10-15T14:45:00Z","v":439,"vw":38.559863},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-15T15:00:00Z","v":200,"vw":38.875},{"c":39.17,"h":39.17,"l":39.04,"n":4,"o":39.04,"t":"2026-10-15T16:00:00Z","v":757,"vw":39.126217},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-15T16:30:00Z","v":200,"vw":38.95},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-10-15T16:45:00Z","v":131,"vw":38.89},{"c":38.88,"h":39.0101,"l":38.78,"n":26,"o":39.01,"t":"2026-10-15T18:00:00Z","v":1583,"vw":38.918738},{"c":38.6,"h":38.6,"l":38.6,"n":2,"o":38.6,"t":"2026-10-15T18:15:00Z","v":300,"vw":38.6},{"c":38.8199,"h":38.8199,"l":38.715,"n":3,"o":38.715,"t":"2026-10-15T18:30:00Z","v":223,"vw":38.768175},{"c":38.98,"h":38.98,"l":38.98,"n":6,"o":38.98,"t":"2026-10-15T18:45:00Z","v":550,"vw":38.98},{"c":39.1901,"h":39.1901,"l":39.13,"n":12,"o":39.19,"t":"2026-10-15T19:00:00Z","v":620,"vw":39.170395},{"c":39.29,"h":39.39,"l":39.285,"n":10,"o":39.285,"t":"2026-10-15T19:15:00Z","v":1641,"vw":39.317187},{"c":39.3599,"h":39.36,"l":39.3599,"n":8,"o":39.36,"t":"2026-10-15T19:30:00Z","v":268,"vw":39.35995},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-15T19:45:00Z","v":400,"vw":39.65},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-16T13:30:00Z","v":150,"vw":38.43},{"c":38.2,"h":38.28,"l":38.2,"n":14,"o":38.28,"t":"2026-10-16T13:45:00Z","v":963,"vw":38.231603},{"c":38.11,"h":38.11,"l":38.11,"n":4,"o":38.11,"t":"2026-10-16T14:15:00Z","v":137,"vw":38.11},{"c":38.19,"h":38.24,"l":38.19,"n":14,"o":38.24,"t":"2026-10-16T14:45:00Z","v":1853,"vw":38.22256},{"c":37.83,"h":37.97,"l":37.81,"n":12,"o":37.88,"t":"2026-10-16T15:00:00Z","v":782,"vw":37.865714},{"c":37.9,"h":37.9,"l":37.9,"n":6,"o":37.9,"t":"2026-10-16T16:00:00Z","v":196,"vw":37.9},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-16T16:15:00Z","v":135,"vw":37.93},{"c":37.965,"h":37.965,"l":37.95,"n":3,"o":37.95,"t":"2026-10-16T16:45:00Z","v":405,"vw":37.95375},{"c":37.77,"h":37.77,"l":37.77,"n":5,"o":37.77,"t":"2026-10-16T17:00:00Z","v":174,"vw":37.77},{"c":37.63,"h":37.6601,"l":37.63,"n":7,"o":37.66,"t":"2026-10-16T17:30:00Z","v":981,"vw":37.643675},{"c":37.575,"h":37.575,"l":37.53,"n":5,"o":37.53,"t":"2026-10-16T18:30:00Z","v":1056,"vw":37.5705},{"c":37.33,"h":37.33,"l":37.33,"n":4,"o":37.33,"t":"2026-10-16T18:45:00Z","v":136,"vw":37.33},{"c":37.34,"h":37.34,"l":37.235,"n":3,"o":37.26,"t":"2026-10-16T19:00:00Z","v":1240,"vw":37.275302},{"c":37.3664,"h":37.3664,"l":37.3664,"n":1,"o":37.3664,"t":"2026-10-16T19:15:00Z","v":100,"vw":37.3664},{"c":37.1939,"h":37.1939,"l":37.1001,"n":16,"o":37.165,"t":"2026-10-16T19:30:00Z","v":971,"vw":37.161831},{"c":37.11,"h":37.11,"l":37.025,"n":4,"o":37.025,"t":"2026-10-16T19:45:00Z","v":230,"vw":37.065476},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-16T20:15:00Z","v":100,"vw":36.41},{"c":38.87,"h":39.03,"l":38.87,"n":5,"o":39.03,"t":"2026-10-19T13:45:00Z","v":425,"vw":38.989403},{"c":38.68,"h":38.8192,"l":38.68,"n":6,"o":38.8192,"t":"2026-10-19T14:00:00Z","v":549,"vw":38.761478},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-19T14:30:00Z","v":300,"vw":38.9},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-19T14:45:00Z","v":518,"vw":38.95},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-19T16:00:00Z","v":428,"vw":39.35},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-19T16:30:00Z","v":551,"vw":39},{"c":38.7,"h":38.71,"l":38.7,"n":4,"o":38.705,"t":"2026-10-19T17:00:00Z","v":1451,"vw":38.705431},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-19T17:30:00Z","v":400,"vw":38.67},{"c":38.51,"h":38.6199,"l":38.51,"n":2,"o":38.6199,"t":"2026-10-19T17:45:00Z","v":1000,"vw":38.57594},{"c":38.56,"h":38.56,"l":38.56,"n":3,"o":38.56,"t":"2026-10-19T18:15:00Z","v":375,"vw":38.56},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-19T19:45:00Z","v":179,"vw":38.8},{"c":37.43,"h":38.03,"l":37.43,"n":16,"o":37.874,"t":"2026-10-20T13:30:00Z","v":909,"vw":37.853908},{"c":37.8207,"h":37.8207,"l":37.8207,"n":1,"o":37.8207,"t":"2026-10-20T13:45:00Z","v":150,"vw":37.8207},{"c":38.79,"h":38.79,"l":38.79,"n":3,"o":38.79,"t":"2026-10-20T14:30:00Z","v":102,"vw":38.79},{"c":38.4556,"h":38.4556,"l":38.4556,"n":2,"o":38.4556,"t":"2026-10-20T15:30:00Z","v":900,"vw":38.4556},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-20T18:15:00Z","v":259,"vw":38.64},{"c":38.4,"h":38.41,"l":38.4,"n":8,"o":38.41,"t":"2026-10-20T19:45:00Z","v":749,"vw":38.406866},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-20T20:00:00Z","v":201,"vw":38.2},{"c":38.5,"h":39.56,"l":38.5,"n":15,"o":39.54,"t":"2026-10-21T13:30:00Z","v":1659,"vw":38.850718},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-21T14:15:00Z","v":200,"vw":38.77},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-21T16:45:00Z","v":134,"vw":39.24},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-21T19:45:00Z","v":188,"vw":39.21},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-22T11:15:00Z","v":500,"vw":37.5},{"c":37.6,"h":37.69,"l":37.34,"n":17,"o":37.51,"t":"2026-10-22T13:30:00Z","v":584,"vw":37.551487},{"c":37.77,"h":37.77,"l":37.7,"n":5,"o":37.7,"t":"2026-10-22T13:45:00Z","v":708,"vw":37.718571},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-22T14:00:00Z","v":114,"vw":38.09},{"c":37.39,"h":37.685,"l":37.39,"n":20,"o":37.685,"t":"2026-10-22T14:15:00Z","v":1644,"vw":37.544271},{"c":37.1999,"h":37.1999,"l":37.1999,"n":7,"o":37.1999,"t":"2026-10-22T14:30:00Z","v":235,"vw":37.1999},{"c":36.8725,"h":36.9,"l":36.82,"n":11,"o":36.9,"t":"2026-10-22T14:45:00Z","v":2049,"vw":36.877345},{"c":36.74,"h":36.74,"l":36.65,"n":7,"o":36.65,"t":"2026-10-22T15:00:00Z","v":435,"vw":36.6725},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-22T15:15:00Z","v":263,"vw":36.65},{"c":36.07,"h":36.08,"l":36.07,"n":5,"o":36.08,"t":"2026-10-22T16:45:00Z","v":504,"vw":36.072},{"c":36.42,"h":36.42,"l":36.3,"n":2,"o":36.3,"t":"2026-10-22T17:15:00Z","v":400,"vw":36.33},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-22T18:15:00Z","v":200,"vw":36.22},{"c":36.31,"h":36.31,"l":36.13,"n":9,"o":36.135,"t":"2026-10-22T19:00:00Z","v":1329,"vw":36.163937},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-10-22T19:15:00Z","v":210,"vw":36.21},{"c":36.115,"h":36.115,"l":35.68,"n":24,"o":35.88,"t":"2026-10-22T19:45:00Z","v":1920,"vw":35.97875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.39723040671204163,"strike":52.11078373151833,"iv":0.9163518558406513,"gamma":0.0188781227089564,"theta":-0.0287116865147605,"vega":0.017804265727269487,"rho":0.002481554906777248,"breakevenPct":45.39115087423612},{"delta":0.15,"premium":0.5131177447790338,"strike":45.47529020883865,"iv":0.7101017795156426,"gamma":0.0323927912738961,"theta":-0.029734409731863178,"vega":0.023648587511121817,"rho":0.003772128413470416,"breakevenPct":27.33880092376486},{"delta":0.2,"premium":0.6549176322118729,"strike":42.700823677881274,"iv":0.6264008241097565,"gamma":0.04399804745332567,"theta":-0.03158688990145778,"vega":0.028418586531534232,"rho":0.005048037211872066,"breakevenPct":20.049124491466543},{"delta":0.25,"premium":0.777529761904762,"strike":40.68452380952381,"iv":0.5471315476190476,"gamma":0.05669345238095238,"theta":-0.0312875,"vega":0.03218809523809524,"rho":0.0063384692431543346,"breakevenPct":14.805630822175184},{"delta":0.3,"premium":1.0171428571428571,"strike":39.923809523809524,"iv":0.5693390476190476,"gamma":0.059919047619047615,"theta":-0.035744761904761904,"vega":0.035382857142857146,"rho":0.00757047886324386,"breakevenPct":13.362736760217025},{"delta":0.35,"premium":1.233717712177122,"strike":38.97785977859779,"iv":0.5587660516605165,"gamma":0.06502767527675277,"theta":-0.03750166051660517,"vega":0.03760664206642066,"rho":0.008817167692459476,"breakevenPct":11.343146866329523},{"delta":0.4,"premium":1.524308118081181,"strike":38.239852398523986,"iv":0.55430110701107,"gamma":0.06595018450184502,"theta":-0.0375570110701107,"vega":0.037828044280442806,"rho":0.010018113194052939,"breakevenPct":10.104279431275549},{"delta":0.45,"premium":1.81489852398524,"strike":37.50184501845018,"iv":0.5498361623616236,"gamma":0.06687269372693727,"theta":-0.03761236162361623,"vega":0.03804944649446495,"rho":0.0112190586956464,"breakevenPct":8.865411996221574},{"delta":0.5,"premium":2.1054889298892987,"strike":36.76383763837639,"iv":0.5453712177121771,"gamma":0.06779520295202952,"theta":-0.03766771217712177,"vega":0.038270848708487085,"rho":0.012420004197239862,"breakevenPct":7.626544561167602},{"delta":0.55,"premium":2.396079335793358,"strike":36.025830258302584,"iv":0.5409062730627305,"gamma":0.06871771217712178,"theta":-0.0377230627306273,"vega":0.03849225092250923,"rho":0.013620949698833323,"breakevenPct":6.387677126113629},{"delta":0.6,"premium":2.6866697416974166,"strike":35.28782287822878,"iv":0.5364413284132841,"gamma":0.06964022140221403,"theta":-0.03777841328413284,"vega":0.03871365313653136,"rho":0.014821895200426783,"breakevenPct":5.1488096910596575},{"delta":0.65,"premium":3.1222155146392994,"strike":34.53969212194386,"iv":0.5241313311198309,"gamma":0.06574675520676125,"theta":-0.03528671898581347,"vega":0.03618545125264112,"rho":0.015921878088382874,"breakevenPct":4.283282947758972},{"delta":0.7,"premium":3.650437669785692,"strike":33.785089043163296,"iv":0.5068056444310293,"gamma":0.058774222758828876,"theta":-0.031166586175671605,"vega":0.03189930576516753,"rho":0.01695731110860359,"breakevenPct":3.6564494336120292},{"delta":0.75,"premium":4.178659824932085,"strike":33.030485964382734,"iv":0.4894799577422276,"gamma":0.05180169031089647,"theta":-0.027046453365529737,"vega":0.027613160277693935,"rho":0.01799274412882431,"breakevenPct":3.029615919465086},{"delta":0.8,"premium":4.706881980078479,"strike":32.27588288560217,"iv":0.4721542710534259,"gamma":0.044829157862964084,"theta":-0.022926320555387868,"vega":0.02332701479022034,"rho":0.019028177149045034,"breakevenPct":2.4027824053181424},{"delta":0.85,"premium":5.235104135224871,"strike":31.52127980682161,"iv":0.4548285843646242,"gamma":0.0378566254150317,"theta":-0.018806187745246002,"vega":0.019040869302746757,"rho":0.02006361016926575,"breakevenPct":1.7759488911712},{"delta":0.9,"premium":5.763326290371265,"strike":30.76667672804105,"iv":0.4375028976758225,"gamma":0.0308840929670993,"theta":-0.014686054935104133,"vega":0.014754723815273162,"rho":0.021099043189486473,"breakevenPct":1.1491153770242564}],"put":[{"delta":0.1,"premium":0.5287364600504338,"strike":26.04981946733912,"iv":1.0042907388030702,"gamma":0.01762789948276428,"theta":-0.029121219135079875,"vega":0.017472334808423206,"rho":-0.003341077470635824,"breakevenPct":29.33384187376801},{"delta":0.15,"premium":0.7385548311195318,"strike":28.847397748260423,"iv":0.8577675526819157,"gamma":0.027310690217350483,"theta":-0.03307219708474002,"vega":0.023370114689143316,"rho":-0.0049530742496457746,"breakevenPct":22.16850915923885},{"delta":0.2,"premium":1.0541759465478844,"strike":30.65478841870824,"iv":0.7964963919821826,"gamma":0.033460801781737194,"theta":-0.03691318485523386,"vega":0.027554832962138086,"rho":-0.00664822405113394,"breakevenPct":18.03789984172683},{"delta":0.25,"premium":1.4439309576837416,"strike":31.76837416481069,"iv":0.7949596436525612,"gamma":0.03713563474387528,"theta":-0.040677104677060136,"vega":0.03053924276169265,"rho":-0.008401637535038812,"breakevenPct":16.03366133981186},{"delta":0.3,"premium":1.8336859688195992,"strike":32.88195991091314,"iv":0.7934228953229399,"gamma":0.04081046770601336,"theta":-0.044441024498886414,"vega":0.033523652561247216,"rho":-0.010155051018943682,"breakevenPct":14.029422837896892},{"delta":0.35,"premium":2.2234409799554564,"strike":33.99554565701559,"iv":0.7918861469933185,"gamma":0.04448530066815145,"theta":-0.04820494432071269,"vega":0.03650806236080178,"rho":-0.011908464502848552,"breakevenPct":12.02518433598192},{"delta":0.4,"premium":2.6434698395130054,"strike":35.10846707249585,"iv":0.7919480354178196,"gamma":0.04774034311012729,"theta":-0.051697620365246263,"vega":0.03921898173768677,"rho":-0.013684690069184812,"breakevenPct":10.106611565878886},{"delta":0.45,"premium":3.342141671278362,"strike":36.215273934698395,"iv":0.8067239070282236,"gamma":0.04713159933591588,"theta":-0.052693746541228555,"vega":0.039412672938572216,"rho":-0.015670879904430363,"breakevenPct":8.976513184493896},{"delta":0.5,"premium":4.040813503043719,"strike":37.32208079690094,"iv":0.8214997786386276,"gamma":0.04652285556170448,"theta":-0.053689872717210846,"vega":0.039606364139457666,"rho":-0.01765706973967591,"breakevenPct":7.846414803108907},{"delta":0.55,"premium":4.739485334809077,"strike":38.42888765910349,"iv":0.8362756502490315,"gamma":0.045914111787493085,"theta":-0.05468599889319314,"vega":0.03980005534034311,"rho":-0.019643259574921464,"breakevenPct":6.716316421723916},{"delta":0.6,"premium":5.761414790996784,"strike":39.77813504823151,"iv":0.8772041800643087,"gamma":0.04326559485530547,"theta":-0.056445016077170417,"vega":0.03927749196141479,"rho":-0.02188078877427476,"breakevenPct":5.809995134335534},{"delta":0.65,"premium":7.114285714285716,"strike":41.42857142857143,"iv":0.9218714285714286,"gamma":0.03947142857142857,"theta":-0.0566,"vega":0.03767142857142857,"rho":-0.024372851119907873,"breakevenPct":4.986056446668386},{"delta":0.7,"premium":9.594999999999995,"strike":44.10555555555555,"iv":1.039882222222222,"gamma":0.03281000000000001,"theta":-0.05967888888888889,"vega":0.035394444444444444,"rho":-0.027752397740596967,"breakevenPct":4.442598489393456},{"delta":0.75,"premium":12.690656565656566,"strike":47.45959595959596,"iv":1.1453626262626262,"gamma":0.027248484848484848,"theta":-0.05955909090909091,"vega":0.03235656565656566,"rho":-0.0316202620885362,"breakevenPct":3.727151062053457},{"delta":0.8,"premium":20.73524285205517,"strike":55.668676686373864,"iv":1.4592813058193501,"gamma":0.018910044642307663,"theta":-0.06581694067877,"vega":0.028402086008574634,"rho":-0.039402206720308586,"breakevenPct":3.271677047435435},{"delta":0.85,"premium":34.93386237461836,"strike":70.13521451981653,"iv":1.818660979143668,"gamma":0.012637807281996512,"theta":-0.06657646280257663,"vega":0.023655243965652606,"rho":-0.052064690962228606,"breakevenPct":2.529829308602613}]},"raw":{"call":[{"delta":0.1,"premium":0.39723040671204163,"strike":52.11078373151833,"iv":0.9163518558406513,"gamma":0.0188781227089564,"theta":-0.0287116865147605,"vega":0.017804265727269487,"rho":0.002481554906777248,"breakevenPct":45.39115087423612},{"delta":0.15,"premium":0.5131177447790338,"strike":45.47529020883865,"iv":0.7101017795156426,"gamma":0.0323927912738961,"theta":-0.029734409731863178,"vega":0.023648587511121817,"rho":0.003772128413470416,"breakevenPct":27.33880092376486},{"delta":0.2,"premium":0.6549176322118729,"strike":42.700823677881274,"iv":0.6264008241097565,"gamma":0.04399804745332567,"theta":-0.03158688990145778,"vega":0.028418586531534232,"rho":0.005048037211872066,"breakevenPct":20.049124491466543},{"delta":0.25,"premium":0.777529761904762,"strike":40.68452380952381,"iv":0.5471315476190476,"gamma":0.05669345238095238,"theta":-0.0312875,"vega":0.03218809523809524,"rho":0.0063384692431543346,"breakevenPct":14.805630822175184},{"delta":0.3,"premium":1.0171428571428571,"strike":39.923809523809524,"iv":0.5693390476190476,"gamma":0.059919047619047615,"theta":-0.035744761904761904,"vega":0.035382857142857146,"rho":0.00757047886324386,"breakevenPct":13.362736760217025},{"delta":0.35,"premium":1.233717712177122,"strike":38.97785977859779,"iv":0.5587660516605165,"gamma":0.06502767527675277,"theta":-0.03750166051660517,"vega":0.03760664206642066,"rho":0.008817167692459476,"breakevenPct":11.343146866329523},{"delta":0.4,"premium":1.524308118081181,"strike":38.239852398523986,"iv":0.55430110701107,"gamma":0.06595018450184502,"theta":-0.0375570110701107,"vega":0.037828044280442806,"rho":0.010018113194052939,"breakevenPct":10.104279431275549},{"delta":0.45,"premium":1.81489852398524,"strike":37.50184501845018,"iv":0.5498361623616236,"gamma":0.06687269372693727,"theta":-0.03761236162361623,"vega":0.03804944649446495,"rho":0.0112190586956464,"breakevenPct":8.865411996221574},{"delta":0.5,"premium":2.1054889298892987,"strike":36.76383763837639,"iv":0.5453712177121771,"gamma":0.06779520295202952,"theta":-0.03766771217712177,"vega":0.038270848708487085,"rho":0.012420004197239862,"breakevenPct":7.626544561167602},{"delta":0.55,"premium":2.396079335793358,"strike":36.025830258302584,"iv":0.5409062730627305,"gamma":0.06871771217712178,"theta":-0.0377230627306273,"vega":0.03849225092250923,"rho":0.013620949698833323,"breakevenPct":6.387677126113629},{"delta":0.6,"premium":2.6866697416974166,"strike":35.28782287822878,"iv":0.5364413284132841,"gamma":0.06964022140221403,"theta":-0.03777841328413284,"vega":0.03871365313653136,"rho":0.014821895200426783,"breakevenPct":5.1488096910596575},{"delta":0.65,"premium":3.1222155146392994,"strike":34.53969212194386,"iv":0.5241313311198309,"gamma":0.06574675520676125,"theta":-0.03528671898581347,"vega":0.03618545125264112,"rho":0.015921878088382874,"breakevenPct":4.283282947758972},{"delta":0.7,"premium":3.650437669785692,"strike":33.785089043163296,"iv":0.5068056444310293,"gamma":0.058774222758828876,"theta":-0.031166586175671605,"vega":0.03189930576516753,"rho":0.01695731110860359,"breakevenPct":3.6564494336120292},{"delta":0.75,"premium":4.178659824932085,"strike":33.030485964382734,"iv":0.4894799577422276,"gamma":0.05180169031089647,"theta":-0.027046453365529737,"vega":0.027613160277693935,"rho":0.01799274412882431,"breakevenPct":3.029615919465086},{"delta":0.8,"premium":4.706881980078479,"strike":32.27588288560217,"iv":0.4721542710534259,"gamma":0.044829157862964084,"theta":-0.022926320555387868,"vega":0.02332701479022034,"rho":0.019028177149045034,"breakevenPct":2.4027824053181424},{"delta":0.85,"premium":5.235104135224871,"strike":31.52127980682161,"iv":0.4548285843646242,"gamma":0.0378566254150317,"theta":-0.018806187745246002,"vega":0.019040869302746757,"rho":0.02006361016926575,"breakevenPct":1.7759488911712},{"delta":0.9,"premium":5.763326290371265,"strike":30.76667672804105,"iv":0.4375028976758225,"gamma":0.0308840929670993,"theta":-0.014686054935104133,"vega":0.014754723815273162,"rho":0.021099043189486473,"breakevenPct":1.1491153770242564}],"put":[{"delta":0.1,"premium":0.5287364600504338,"strike":26.04981946733912,"iv":1.0042907388030702,"gamma":0.01762789948276428,"theta":-0.029121219135079875,"vega":0.017472334808423206,"rho":-0.003341077470635824,"breakevenPct":29.33384187376801},{"delta":0.15,"premium":0.7385548311195318,"strike":28.847397748260423,"iv":0.8577675526819157,"gamma":0.027310690217350483,"theta":-0.03307219708474002,"vega":0.023370114689143316,"rho":-0.0049530742496457746,"breakevenPct":22.16850915923885},{"delta":0.2,"premium":1.0541759465478844,"strike":30.65478841870824,"iv":0.7964963919821826,"gamma":0.033460801781737194,"theta":-0.03691318485523386,"vega":0.027554832962138086,"rho":-0.00664822405113394,"breakevenPct":18.03789984172683},{"delta":0.25,"premium":1.4439309576837416,"strike":31.76837416481069,"iv":0.7949596436525612,"gamma":0.03713563474387528,"theta":-0.040677104677060136,"vega":0.03053924276169265,"rho":-0.008401637535038812,"breakevenPct":16.03366133981186},{"delta":0.3,"premium":1.8336859688195992,"strike":32.88195991091314,"iv":0.7934228953229399,"gamma":0.04081046770601336,"theta":-0.044441024498886414,"vega":0.033523652561247216,"rho":-0.010155051018943682,"breakevenPct":14.029422837896892},{"delta":0.35,"premium":2.2234409799554564,"strike":33.99554565701559,"iv":0.7918861469933185,"gamma":0.04448530066815145,"theta":-0.04820494432071269,"vega":0.03650806236080178,"rho":-0.011908464502848552,"breakevenPct":12.02518433598192},{"delta":0.4,"premium":2.6434698395130054,"strike":35.10846707249585,"iv":0.7919480354178196,"gamma":0.04774034311012729,"theta":-0.051697620365246263,"vega":0.03921898173768677,"rho":-0.013684690069184812,"breakevenPct":10.106611565878886},{"delta":0.45,"premium":3.342141671278362,"strike":36.215273934698395,"iv":0.8067239070282236,"gamma":0.04713159933591588,"theta":-0.052693746541228555,"vega":0.039412672938572216,"rho":-0.015670879904430363,"breakevenPct":8.976513184493896},{"delta":0.5,"premium":4.040813503043719,"strike":37.32208079690094,"iv":0.8214997786386276,"gamma":0.04652285556170448,"theta":-0.053689872717210846,"vega":0.039606364139457666,"rho":-0.01765706973967591,"breakevenPct":7.846414803108907},{"delta":0.55,"premium":4.739485334809077,"strike":38.42888765910349,"iv":0.8362756502490315,"gamma":0.045914111787493085,"theta":-0.05468599889319314,"vega":0.03980005534034311,"rho":-0.019643259574921464,"breakevenPct":6.716316421723916},{"delta":0.6,"premium":5.761414790996784,"strike":39.77813504823151,"iv":0.8772041800643087,"gamma":0.04326559485530547,"theta":-0.056445016077170417,"vega":0.03927749196141479,"rho":-0.02188078877427476,"breakevenPct":5.809995134335534},{"delta":0.65,"premium":7.114285714285716,"strike":41.42857142857143,"iv":0.9218714285714286,"gamma":0.03947142857142857,"theta":-0.0566,"vega":0.03767142857142857,"rho":-0.024372851119907873,"breakevenPct":4.986056446668386},{"delta":0.7,"premium":9.594999999999995,"strike":44.10555555555555,"iv":1.039882222222222,"gamma":0.03281000000000001,"theta":-0.05967888888888889,"vega":0.035394444444444444,"rho":-0.027752397740596967,"breakevenPct":4.442598489393456},{"delta":0.75,"premium":12.690656565656566,"strike":47.45959595959596,"iv":1.1453626262626262,"gamma":0.027248484848484848,"theta":-0.05955909090909091,"vega":0.03235656565656566,"rho":-0.0316202620885362,"breakevenPct":3.727151062053457},{"delta":0.8,"premium":20.73524285205517,"strike":55.668676686373864,"iv":1.4592813058193501,"gamma":0.018910044642307663,"theta":-0.06581694067877,"vega":0.028402086008574634,"rho":-0.039402206720308586,"breakevenPct":3.271677047435435},{"delta":0.85,"premium":34.93386237461836,"strike":70.13521451981653,"iv":1.818660979143668,"gamma":0.012637807281996512,"theta":-0.06657646280257663,"vega":0.023655243965652606,"rho":-0.052064690962228606,"breakevenPct":2.529829308602613}]}},"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"}}