{"symbol":"GTPE","url":"https://intraalpha.com/companies/GTPE","capturedAt":"2026-10-22T21:06:48.369Z","state":"ready","quote":{"symbol":"GTPE","last_price":59.4792,"prev_close":60.4128,"regular_close":59.4792,"change":-0.9336,"change_pct":-1.5454,"regular_change":-0.9336,"regular_change_pct":-1.5454,"extended_change":0,"extended_change_pct":0,"bid":29.75,"ask":89.23,"bid_size":200,"ask_size":200,"volume":568,"vwap":59.53,"open":59.53,"high":59.53,"low":59.4792,"close":59.4792,"trade_count":18,"last_trade_at":"2026-10-22T20:00:00.4572819Z","last_quote_at":"2026-10-22T20:04:33.39078286Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:46.25653634-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":30100000,"net_expense_ratio":0.005,"portfolio_turnover":null,"dividend_yield":0.0116,"inception_date":"2025-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:48.026755+00:00"},"optionObservedAt":"2026-10-22T19:55:01.273Z","bars":[{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-16T13:45:00Z","v":200,"vw":60.44},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-10-16T14:05:00Z","v":204,"vw":60.27},{"c":60.25,"h":60.25,"l":60.25,"n":2,"o":60.25,"t":"2026-10-16T14:50:00Z","v":300,"vw":60.25},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-10-16T15:00:00Z","v":100,"vw":60.18},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-16T17:05:00Z","v":200,"vw":59.5},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-16T19:55:00Z","v":200,"vw":59.45},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-19T13:25:00Z","v":2500,"vw":61.35},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-19T14:20:00Z","v":1624,"vw":59.62},{"c":59.7,"h":59.7,"l":59.54,"n":11,"o":59.54,"t":"2026-10-19T14:40:00Z","v":2004,"vw":59.596},{"c":59.87,"h":59.87,"l":59.87,"n":6,"o":59.87,"t":"2026-10-19T15:35:00Z","v":602,"vw":59.87},{"c":59.37,"h":59.37,"l":59.37,"n":3,"o":59.37,"t":"2026-10-20T13:45:00Z","v":312,"vw":59.37},{"c":60.07,"h":60.07,"l":60.07,"n":1,"o":60.07,"t":"2026-10-20T14:30:00Z","v":200,"vw":60.07},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-20T15:55:00Z","v":200,"vw":60.03},{"c":60.2499,"h":60.25,"l":60.2499,"n":2,"o":60.25,"t":"2026-10-21T14:05:00Z","v":592,"vw":60.24995},{"c":59.53,"h":59.53,"l":59.53,"n":2,"o":59.53,"t":"2026-10-22T17:20:00Z","v":541,"vw":59.53}],"history":[{"c":50.2284,"h":50.28,"l":50.08,"n":34,"o":50.08,"t":"2025-10-23T04:00:00Z","v":1774,"vw":50.128614},{"c":50.546,"h":50.8,"l":50.47,"n":170,"o":50.8,"t":"2025-10-24T04:00:00Z","v":43595,"vw":50.5563},{"c":50.8341,"h":51.08,"l":50.68,"n":221,"o":51.08,"t":"2025-10-27T04:00:00Z","v":15844,"vw":50.899831},{"c":51.005,"h":51.03,"l":51.0044,"n":107,"o":51.01,"t":"2025-10-28T04:00:00Z","v":8472,"vw":51.007865},{"c":50.3877,"h":51,"l":50.3877,"n":69,"o":51,"t":"2025-10-29T04:00:00Z","v":1839,"vw":50.640509},{"c":50.515,"h":50.52,"l":50.05,"n":67,"o":50.05,"t":"2025-10-30T04:00:00Z","v":6849,"vw":50.45576},{"c":50.2916,"h":50.41,"l":50.01,"n":74,"o":50.29,"t":"2025-10-31T04:00:00Z","v":4774,"vw":50.273805},{"c":50.3955,"h":50.48,"l":50.05,"n":84,"o":50.48,"t":"2025-11-03T05:00:00Z","v":8585,"vw":50.328488},{"c":49.5928,"h":49.73,"l":49.3387,"n":56,"o":49.69,"t":"2025-11-04T05:00:00Z","v":4417,"vw":49.592337},{"c":49.9583,"h":50,"l":49.645,"n":30,"o":49.67,"t":"2025-11-05T05:00:00Z","v":1014,"vw":49.767104},{"c":49.2172,"h":49.35,"l":49.2172,"n":43,"o":49.28,"t":"2025-11-06T05:00:00Z","v":1263,"vw":49.295714},{"c":49.49,"h":49.49,"l":48.75,"n":30,"o":49,"t":"2025-11-07T05:00:00Z","v":1411,"vw":49.051053},{"c":50.3636,"h":50.3636,"l":50.3636,"n":15,"o":50.3636,"t":"2025-11-10T05:00:00Z","v":104,"vw":50.3636},{"c":50.55,"h":50.55,"l":50.25,"n":15,"o":50.25,"t":"2025-11-11T05:00:00Z","v":690,"vw":50.346228},{"c":50.6433,"h":50.81,"l":50.6433,"n":25,"o":50.81,"t":"2025-11-12T05:00:00Z","v":1478,"vw":50.706066},{"c":49.7183,"h":50.56,"l":49.7183,"n":14,"o":50.56,"t":"2025-11-13T05:00:00Z","v":562,"vw":50.2274},{"c":49.6311,"h":49.6311,"l":48.98,"n":15,"o":48.98,"t":"2025-11-14T05:00:00Z","v":799,"vw":48.98909},{"c":49.0322,"h":49.63,"l":48.93,"n":25,"o":49.33,"t":"2025-11-17T05:00:00Z","v":896,"vw":49.39},{"c":48.7847,"h":48.95,"l":48.72,"n":24,"o":48.76,"t":"2025-11-18T05:00:00Z","v":2921,"vw":48.856594},{"c":48.7884,"h":48.7884,"l":48.7884,"n":42,"o":48.7884,"t":"2025-11-19T05:00:00Z","v":427,"vw":48.7884},{"c":47.7841,"h":49.45,"l":47.7841,"n":27,"o":49.45,"t":"2025-11-20T05:00:00Z","v":776,"vw":48.598899},{"c":48.3634,"h":48.3634,"l":47.7,"n":28,"o":47.9,"t":"2025-11-21T05:00:00Z","v":1498,"vw":47.871206},{"c":48.8911,"h":48.8911,"l":48.71,"n":12,"o":48.71,"t":"2025-11-24T05:00:00Z","v":258,"vw":48.71},{"c":49.5801,"h":49.5801,"l":49.5801,"n":9,"o":49.5801,"t":"2025-11-25T05:00:00Z","v":60,"vw":49.5801},{"c":50.3561,"h":50.365,"l":49.81,"n":20,"o":49.81,"t":"2025-11-26T05:00:00Z","v":788,"vw":50.173082},{"c":50.4921,"h":50.52,"l":50.48,"n":15,"o":50.52,"t":"2025-11-28T05:00:00Z","v":739,"vw":50.5},{"c":50.2384,"h":50.48,"l":50.2384,"n":11,"o":50.48,"t":"2025-12-01T05:00:00Z","v":312,"vw":50.48},{"c":50.39,"h":50.48,"l":50.39,"n":20,"o":50.46,"t":"2025-12-02T05:00:00Z","v":872,"vw":50.4514},{"c":50.9087,"h":50.9087,"l":50.7402,"n":7,"o":50.79,"t":"2025-12-03T05:00:00Z","v":377,"vw":50.769328},{"c":51.0212,"h":51.22,"l":50.78,"n":24,"o":50.78,"t":"2025-12-04T05:00:00Z","v":713,"vw":50.956},{"c":51.3175,"h":51.3175,"l":51.3175,"n":12,"o":51.3175,"t":"2025-12-05T05:00:00Z","v":33,"vw":51.3175},{"c":51.0573,"h":51.39,"l":51.0573,"n":18,"o":51.39,"t":"2025-12-08T05:00:00Z","v":487,"vw":51.381902},{"c":51.0053,"h":51.06,"l":51.0053,"n":13,"o":51.06,"t":"2025-12-09T05:00:00Z","v":356,"vw":51.06},{"c":51.923,"h":51.93,"l":51.923,"n":48,"o":51.93,"t":"2025-12-10T05:00:00Z","v":1884,"vw":51.93},{"c":52.1332,"h":52.1482,"l":51.94,"n":32,"o":51.94,"t":"2025-12-11T05:00:00Z","v":881,"vw":51.982411},{"c":51.3508,"h":51.93,"l":51.26,"n":23,"o":51.93,"t":"2025-12-12T05:00:00Z","v":1774,"vw":51.607059},{"c":51.2764,"h":51.39,"l":51.2764,"n":57,"o":51.35,"t":"2025-12-15T05:00:00Z","v":2356,"vw":51.352204},{"c":51.1431,"h":51.1431,"l":51.1431,"n":10,"o":51.1431,"t":"2025-12-16T05:00:00Z","v":31,"vw":51.1431},{"c":50.5649,"h":50.5649,"l":50.5649,"n":9,"o":50.5649,"t":"2025-12-17T05:00:00Z","v":178,"vw":50.5649},{"c":51.1879,"h":51.1879,"l":51.1879,"n":13,"o":51.1879,"t":"2025-12-18T05:00:00Z","v":93,"vw":51.1879},{"c":51.8069,"h":51.8069,"l":51.6,"n":46,"o":51.6,"t":"2025-12-19T05:00:00Z","v":1056,"vw":51.645735},{"c":52.2979,"h":52.2979,"l":52.2979,"n":19,"o":52.2979,"t":"2025-12-22T05:00:00Z","v":173,"vw":52.2979},{"c":52.382,"h":52.41,"l":52.25,"n":46,"o":52.25,"t":"2025-12-23T05:00:00Z","v":2447,"vw":52.323321},{"c":52.4168,"h":52.4168,"l":52.4168,"n":3,"o":52.4168,"t":"2025-12-24T05:00:00Z","v":4,"vw":52.4168},{"c":52.35,"h":52.43,"l":52.2301,"n":27,"o":52.43,"t":"2025-12-26T05:00:00Z","v":633,"vw":52.371393},{"c":52.0967,"h":52.0967,"l":52.0967,"n":15,"o":52.0967,"t":"2025-12-29T05:00:00Z","v":42,"vw":52.0967},{"c":51.9804,"h":52.15,"l":51.9804,"n":20,"o":52.15,"t":"2025-12-30T05:00:00Z","v":1336,"vw":52.124711},{"c":51.5647,"h":51.5647,"l":51.5647,"n":10,"o":51.5647,"t":"2025-12-31T05:00:00Z","v":33,"vw":51.5647},{"c":51.8371,"h":51.8371,"l":51.78,"n":22,"o":51.83,"t":"2026-01-02T05:00:00Z","v":647,"vw":51.798283},{"c":52.2625,"h":52.2625,"l":51.76,"n":24,"o":51.95,"t":"2026-01-05T05:00:00Z","v":1122,"vw":52.022693},{"c":52.9837,"h":52.9837,"l":52.574,"n":19,"o":52.574,"t":"2026-01-06T05:00:00Z","v":931,"vw":52.8555},{"c":52.93,"h":53.185,"l":52.92,"n":27,"o":52.92,"t":"2026-01-07T05:00:00Z","v":1077,"vw":53.046375},{"c":52.4741,"h":52.7,"l":52.4741,"n":10,"o":52.7,"t":"2026-01-08T05:00:00Z","v":521,"vw":52.695},{"c":52.6889,"h":52.775,"l":52.6889,"n":20,"o":52.775,"t":"2026-01-09T05:00:00Z","v":1273,"vw":52.775},{"c":52.98,"h":52.98,"l":52.98,"n":11,"o":52.98,"t":"2026-01-12T05:00:00Z","v":129,"vw":52.98},{"c":52.9219,"h":53.031,"l":52.905,"n":16,"o":52.905,"t":"2026-01-13T05:00:00Z","v":478,"vw":52.965286},{"c":52.8902,"h":52.8902,"l":52.8902,"n":7,"o":52.8902,"t":"2026-01-14T05:00:00Z","v":11,"vw":52.8902},{"c":52.8834,"h":53.1299,"l":52.8801,"n":13,"o":53.08,"t":"2026-01-15T05:00:00Z","v":882,"vw":53.054975},{"c":53,"h":53.18,"l":53,"n":12,"o":53.17,"t":"2026-01-16T05:00:00Z","v":1464,"vw":53.178513},{"c":52.4222,"h":52.4222,"l":52.4222,"n":14,"o":52.4222,"t":"2026-01-20T05:00:00Z","v":149,"vw":52.4222},{"c":53.074,"h":53.17,"l":53.074,"n":17,"o":53.16,"t":"2026-01-21T05:00:00Z","v":645,"vw":53.16248},{"c":53.3284,"h":53.48,"l":53.325,"n":30,"o":53.4,"t":"2026-01-22T05:00:00Z","v":3642,"vw":53.436381},{"c":53.253,"h":53.295,"l":53.253,"n":14,"o":53.295,"t":"2026-01-23T05:00:00Z","v":509,"vw":53.295},{"c":53.4629,"h":53.715,"l":53.4629,"n":9,"o":53.715,"t":"2026-01-26T05:00:00Z","v":411,"vw":53.715},{"c":54.052,"h":54.052,"l":53.84,"n":22,"o":53.84,"t":"2026-01-27T05:00:00Z","v":875,"vw":53.97253},{"c":53.676,"h":53.676,"l":53.676,"n":11,"o":53.676,"t":"2026-01-28T05:00:00Z","v":41,"vw":53.676},{"c":53.2138,"h":53.2138,"l":52.755,"n":15,"o":52.755,"t":"2026-01-29T05:00:00Z","v":1007,"vw":52.758831},{"c":52.5508,"h":53.02,"l":52.53,"n":32,"o":53.02,"t":"2026-01-30T05:00:00Z","v":1468,"vw":52.936},{"c":52.9075,"h":53.0399,"l":52.9075,"n":24,"o":52.98,"t":"2026-02-02T05:00:00Z","v":690,"vw":53.000638},{"c":52.802,"h":52.802,"l":52.395,"n":14,"o":52.395,"t":"2026-02-03T05:00:00Z","v":281,"vw":52.538415},{"c":52.5256,"h":52.5256,"l":52.11,"n":31,"o":52.11,"t":"2026-02-04T05:00:00Z","v":310,"vw":52.11},{"c":51.6578,"h":52.225,"l":51.6578,"n":34,"o":52.225,"t":"2026-02-05T05:00:00Z","v":1113,"vw":52.101377},{"c":52.995,"h":53.0449,"l":52.81,"n":38,"o":52.81,"t":"2026-02-06T05:00:00Z","v":35306,"vw":52.960392},{"c":54.0239,"h":54.04,"l":53.52,"n":17,"o":53.52,"t":"2026-02-09T05:00:00Z","v":2312,"vw":53.977519},{"c":53.6878,"h":53.88,"l":53.6878,"n":22,"o":53.88,"t":"2026-02-10T05:00:00Z","v":898,"vw":53.88},{"c":53.3628,"h":53.53,"l":53.3628,"n":17,"o":53.53,"t":"2026-02-11T05:00:00Z","v":2705,"vw":53.53},{"c":52.4662,"h":52.4662,"l":52.4662,"n":5,"o":52.4662,"t":"2026-02-12T05:00:00Z","v":5,"vw":52.4662},{"c":52.9793,"h":52.9793,"l":52.9793,"n":14,"o":52.9793,"t":"2026-02-13T05:00:00Z","v":500,"vw":52.9793},{"c":53.0739,"h":53.075,"l":53.0739,"n":10,"o":53.075,"t":"2026-02-17T05:00:00Z","v":162,"vw":53.075},{"c":53.3979,"h":53.58,"l":53.3979,"n":13,"o":53.58,"t":"2026-02-18T05:00:00Z","v":752,"vw":53.481667},{"c":53.3607,"h":53.3607,"l":53.3607,"n":9,"o":53.3607,"t":"2026-02-19T05:00:00Z","v":50,"vw":53.3607},{"c":53.5943,"h":53.5943,"l":53.55,"n":16,"o":53.55,"t":"2026-02-20T05:00:00Z","v":204,"vw":53.55},{"c":53.0578,"h":53.59,"l":52.94,"n":33,"o":53.59,"t":"2026-02-23T05:00:00Z","v":1805,"vw":53.446244},{"c":53.4546,"h":53.4546,"l":53.4546,"n":7,"o":53.4546,"t":"2026-02-24T05:00:00Z","v":31,"vw":53.4546},{"c":53.7553,"h":54.3899,"l":53.5,"n":213,"o":53.63,"t":"2026-02-25T05:00:00Z","v":24932,"vw":53.88944},{"c":54.0564,"h":54.24,"l":53.14,"n":1327,"o":53.66,"t":"2026-02-26T05:00:00Z","v":179425,"vw":53.744809},{"c":53.8445,"h":53.8445,"l":53.66,"n":8,"o":53.66,"t":"2026-02-27T05:00:00Z","v":10142,"vw":53.66},{"c":53.827,"h":53.901,"l":53.53,"n":20,"o":53.53,"t":"2026-03-02T05:00:00Z","v":673,"vw":53.610487},{"c":52.8242,"h":52.98,"l":51.74,"n":69,"o":52.17,"t":"2026-03-03T05:00:00Z","v":6806,"vw":52.671787},{"c":53.3851,"h":53.49,"l":53.305,"n":67,"o":53.305,"t":"2026-03-04T05:00:00Z","v":1236,"vw":53.35529},{"c":52.7066,"h":53.19,"l":52.23,"n":21,"o":53.19,"t":"2026-03-05T05:00:00Z","v":625,"vw":52.780524},{"c":52.4756,"h":52.67,"l":52.36,"n":58,"o":52.55,"t":"2026-03-06T05:00:00Z","v":4634,"vw":52.509114},{"c":52.8724,"h":52.8724,"l":51.38,"n":23,"o":51.46,"t":"2026-03-09T04:00:00Z","v":820,"vw":51.448516},{"c":52.7879,"h":53.51,"l":52.7879,"n":26,"o":53.38,"t":"2026-03-10T04:00:00Z","v":1882,"vw":53.485571},{"c":52.5337,"h":52.5337,"l":52.5337,"n":10,"o":52.5337,"t":"2026-03-11T04:00:00Z","v":170,"vw":52.5337},{"c":51.7897,"h":51.81,"l":51.7897,"n":20,"o":51.81,"t":"2026-03-12T04:00:00Z","v":346,"vw":51.81},{"c":51.1814,"h":51.75,"l":51.1814,"n":63,"o":51.75,"t":"2026-03-13T04:00:00Z","v":4699,"vw":51.561695},{"c":51.8178,"h":51.8178,"l":51.8178,"n":15,"o":51.8178,"t":"2026-03-16T04:00:00Z","v":85,"vw":51.8178},{"c":51.685,"h":51.86,"l":51.685,"n":47,"o":51.86,"t":"2026-03-17T04:00:00Z","v":2142,"vw":51.775816},{"c":51.1575,"h":51.31,"l":51.1575,"n":17,"o":51.31,"t":"2026-03-18T04:00:00Z","v":265,"vw":51.31},{"c":51.2951,"h":51.2951,"l":50.3,"n":31,"o":50.3,"t":"2026-03-19T04:00:00Z","v":2062,"vw":50.588137},{"c":50.2581,"h":51.19,"l":50.2581,"n":20,"o":51.19,"t":"2026-03-20T04:00:00Z","v":452,"vw":51.19},{"c":51.3027,"h":51.83,"l":51.27,"n":49,"o":51.27,"t":"2026-03-23T04:00:00Z","v":2777,"vw":51.492634},{"c":50.9785,"h":51.2,"l":50.64,"n":30,"o":50.7,"t":"2026-03-24T04:00:00Z","v":1506,"vw":50.967264},{"c":51.6524,"h":51.89,"l":51.6524,"n":20,"o":51.89,"t":"2026-03-25T04:00:00Z","v":312,"vw":51.834186},{"c":50.445,"h":51.01,"l":50.44,"n":23,"o":51.01,"t":"2026-03-26T04:00:00Z","v":1128,"vw":50.5925},{"c":49.6455,"h":50.04,"l":49.6455,"n":36,"o":50.02,"t":"2026-03-27T04:00:00Z","v":1509,"vw":49.946854},{"c":49.241,"h":49.75,"l":49.08,"n":50,"o":49.75,"t":"2026-03-30T04:00:00Z","v":3473,"vw":49.327961},{"c":51.0983,"h":51.115,"l":50.61,"n":31,"o":50.85,"t":"2026-03-31T04:00:00Z","v":1108,"vw":50.839003},{"c":51.605,"h":51.92,"l":51.605,"n":37,"o":51.92,"t":"2026-04-01T04:00:00Z","v":1107,"vw":51.92},{"c":51.5338,"h":51.5338,"l":50.31,"n":38,"o":50.31,"t":"2026-04-02T04:00:00Z","v":740,"vw":50.31},{"c":51.9463,"h":52.01,"l":51.75,"n":34,"o":51.94,"t":"2026-04-06T04:00:00Z","v":6524,"vw":51.852464},{"c":51.9501,"h":51.9501,"l":51.35,"n":40,"o":51.56,"t":"2026-04-07T04:00:00Z","v":4911,"vw":51.555328},{"c":53.4014,"h":53.555,"l":53.22,"n":32,"o":53.53,"t":"2026-04-08T04:00:00Z","v":2447,"vw":53.394094},{"c":53.5442,"h":53.605,"l":53.05,"n":30,"o":53.19,"t":"2026-04-09T04:00:00Z","v":2756,"vw":53.333616},{"c":53.8876,"h":54.1,"l":53.8876,"n":13,"o":54.1,"t":"2026-04-10T04:00:00Z","v":891,"vw":54.082736},{"c":54.645,"h":54.645,"l":54,"n":22,"o":54,"t":"2026-04-13T04:00:00Z","v":1020,"vw":54.463943},{"c":55.115,"h":55.115,"l":54.8,"n":32,"o":54.88,"t":"2026-04-14T04:00:00Z","v":879,"vw":54.863871},{"c":55.4434,"h":55.4434,"l":55.16,"n":29,"o":55.19,"t":"2026-04-15T04:00:00Z","v":3121,"vw":55.351365},{"c":55.4708,"h":55.64,"l":55.2,"n":15,"o":55.2,"t":"2026-04-16T04:00:00Z","v":476,"vw":55.42},{"c":56.3098,"h":56.54,"l":56.21,"n":19,"o":56.21,"t":"2026-04-17T04:00:00Z","v":979,"vw":56.347823},{"c":55.975,"h":55.975,"l":55.96,"n":19,"o":55.96,"t":"2026-04-20T04:00:00Z","v":145,"vw":55.96},{"c":55.5566,"h":55.58,"l":55.55,"n":29,"o":55.58,"t":"2026-04-21T04:00:00Z","v":931,"vw":55.567621},{"c":56.6183,"h":56.72,"l":56.18,"n":25,"o":56.18,"t":"2026-04-22T04:00:00Z","v":2745,"vw":56.587856},{"c":56.3767,"h":56.8,"l":55.765,"n":27,"o":56.63,"t":"2026-04-23T04:00:00Z","v":1274,"vw":56.245885},{"c":56.8336,"h":56.8336,"l":56.47,"n":30,"o":56.47,"t":"2026-04-24T04:00:00Z","v":1251,"vw":56.757447},{"c":56.5387,"h":56.605,"l":56.53,"n":20,"o":56.605,"t":"2026-04-27T04:00:00Z","v":319,"vw":56.57388},{"c":55.745,"h":55.77,"l":55.69,"n":34,"o":55.75,"t":"2026-04-28T04:00:00Z","v":767,"vw":55.7325},{"c":55.4646,"h":55.4646,"l":55.25,"n":17,"o":55.44,"t":"2026-04-29T04:00:00Z","v":298,"vw":55.341346},{"c":56.5954,"h":56.5954,"l":55.8,"n":27,"o":55.83,"t":"2026-04-30T04:00:00Z","v":1695,"vw":55.983571},{"c":56.9059,"h":57.02,"l":56.9059,"n":30,"o":56.96,"t":"2026-05-01T04:00:00Z","v":734,"vw":56.99},{"c":56.3299,"h":56.63,"l":56.3299,"n":29,"o":56.63,"t":"2026-05-04T04:00:00Z","v":723,"vw":56.455545},{"c":57.0519,"h":57.16,"l":56.69,"n":20,"o":56.69,"t":"2026-05-05T04:00:00Z","v":308,"vw":56.925},{"c":57.995,"h":58.03,"l":57.995,"n":29,"o":58.03,"t":"2026-05-06T04:00:00Z","v":947,"vw":58.03},{"c":57.3332,"h":58.29,"l":57.3332,"n":17,"o":58.29,"t":"2026-05-07T04:00:00Z","v":280,"vw":58.29},{"c":58.3246,"h":58.3246,"l":57.89,"n":28,"o":57.91,"t":"2026-05-08T04:00:00Z","v":771,"vw":58.047324},{"c":58.6162,"h":58.6162,"l":58.14,"n":22,"o":58.14,"t":"2026-05-11T04:00:00Z","v":422,"vw":58.14},{"c":57.8936,"h":57.8936,"l":57.28,"n":29,"o":57.84,"t":"2026-05-12T04:00:00Z","v":1124,"vw":57.581399},{"c":58.0565,"h":58.0565,"l":58.0565,"n":11,"o":58.0565,"t":"2026-05-13T04:00:00Z","v":57,"vw":58.0565},{"c":58.41,"h":58.46,"l":57.9999,"n":24,"o":58,"t":"2026-05-14T04:00:00Z","v":3137,"vw":58.016618},{"c":57.3377,"h":57.3377,"l":57.3377,"n":17,"o":57.3377,"t":"2026-05-15T04:00:00Z","v":131,"vw":57.3377},{"c":57.3197,"h":57.7,"l":57,"n":39,"o":57.7,"t":"2026-05-18T04:00:00Z","v":1152,"vw":57.264007},{"c":56.955,"h":57,"l":56.68,"n":20,"o":56.72,"t":"2026-05-19T04:00:00Z","v":960,"vw":56.770036},{"c":58.2713,"h":58.42,"l":57.49,"n":54,"o":57.49,"t":"2026-05-20T04:00:00Z","v":8158,"vw":58.146705},{"c":58.6811,"h":58.6811,"l":58.2899,"n":13,"o":58.2899,"t":"2026-05-21T04:00:00Z","v":529,"vw":58.473954},{"c":59.0141,"h":59.05,"l":59.0141,"n":20,"o":59.05,"t":"2026-05-22T04:00:00Z","v":140,"vw":59.05},{"c":60.0358,"h":60.07,"l":59.75,"n":31,"o":59.75,"t":"2026-05-26T04:00:00Z","v":1765,"vw":59.863897},{"c":59.2926,"h":59.47,"l":59.2926,"n":61,"o":59.47,"t":"2026-05-27T04:00:00Z","v":554,"vw":59.47},{"c":60.1653,"h":60.1653,"l":59.19,"n":26,"o":59.19,"t":"2026-05-28T04:00:00Z","v":2009,"vw":59.551605},{"c":60.2701,"h":60.2701,"l":60.18,"n":31,"o":60.19,"t":"2026-05-29T04:00:00Z","v":953,"vw":60.188198},{"c":60.685,"h":60.735,"l":60.36,"n":39,"o":60.36,"t":"2026-06-01T04:00:00Z","v":1127,"vw":60.60335},{"c":61.6387,"h":61.6387,"l":61.14,"n":47,"o":61.25,"t":"2026-06-02T04:00:00Z","v":2028,"vw":61.378285},{"c":61.5831,"h":61.849,"l":61.5,"n":29,"o":61.7,"t":"2026-06-03T04:00:00Z","v":1054,"vw":61.616056},{"c":61.382,"h":61.48,"l":61.382,"n":27,"o":61.4,"t":"2026-06-04T04:00:00Z","v":626,"vw":61.4525},{"c":59.2152,"h":59.75,"l":59.2152,"n":63,"o":59.75,"t":"2026-06-05T04:00:00Z","v":2545,"vw":59.513085},{"c":59.5566,"h":60.17,"l":59.5566,"n":19,"o":60.17,"t":"2026-06-08T04:00:00Z","v":287,"vw":60.17},{"c":59.0916,"h":59.0916,"l":57.89,"n":23,"o":57.92,"t":"2026-06-09T04:00:00Z","v":502,"vw":57.908927},{"c":58.1478,"h":58.8101,"l":58.1478,"n":353,"o":58.8101,"t":"2026-06-10T04:00:00Z","v":4882,"vw":58.394596},{"c":59.9247,"h":59.9247,"l":59.9247,"n":37,"o":59.9247,"t":"2026-06-11T04:00:00Z","v":452,"vw":59.9247},{"c":60.4035,"h":60.43,"l":59.89,"n":26,"o":59.89,"t":"2026-06-12T04:00:00Z","v":590,"vw":60.193865},{"c":61.2076,"h":61.31,"l":61.2076,"n":17,"o":61.31,"t":"2026-06-15T04:00:00Z","v":271,"vw":61.31},{"c":60.3468,"h":60.89,"l":60.3468,"n":24,"o":60.89,"t":"2026-06-16T04:00:00Z","v":1487,"vw":60.732857},{"c":59.9844,"h":60.83,"l":59.9844,"n":28,"o":60.83,"t":"2026-06-17T04:00:00Z","v":310,"vw":60.83},{"c":60.64,"h":60.67,"l":60.61,"n":19,"o":60.67,"t":"2026-06-18T04:00:00Z","v":430,"vw":60.64337},{"c":60.7956,"h":60.82,"l":60.68,"n":30,"o":60.68,"t":"2026-06-22T04:00:00Z","v":1680,"vw":60.718571},{"c":59.5968,"h":60.05,"l":59.4,"n":39,"o":59.4,"t":"2026-06-23T04:00:00Z","v":2821,"vw":59.763578},{"c":59.6889,"h":59.94,"l":59.6889,"n":27,"o":59.92,"t":"2026-06-24T04:00:00Z","v":972,"vw":59.937564},{"c":60.4309,"h":60.4309,"l":60.4309,"n":15,"o":60.4309,"t":"2026-06-25T04:00:00Z","v":50,"vw":60.4309},{"c":60.099,"h":60.18,"l":60.099,"n":17,"o":60.18,"t":"2026-06-26T04:00:00Z","v":226,"vw":60.18},{"c":60.8764,"h":60.8764,"l":59.79,"n":23,"o":60.42,"t":"2026-06-29T04:00:00Z","v":839,"vw":60.0925},{"c":61.8459,"h":61.93,"l":60.88,"n":73,"o":60.88,"t":"2026-06-30T04:00:00Z","v":7404,"vw":61.389424},{"c":60.9582,"h":61.33,"l":60.95,"n":31,"o":60.95,"t":"2026-07-01T04:00:00Z","v":6121,"vw":60.980872},{"c":60.6573,"h":60.6573,"l":60.52,"n":27,"o":60.52,"t":"2026-07-02T04:00:00Z","v":237,"vw":60.52},{"c":61.4524,"h":61.5,"l":61.44,"n":27,"o":61.5,"t":"2026-07-06T04:00:00Z","v":1285,"vw":61.480017},{"c":60.2863,"h":60.71,"l":60.08,"n":26,"o":60.71,"t":"2026-07-07T04:00:00Z","v":1589,"vw":60.37473},{"c":60.2527,"h":60.2527,"l":60.22,"n":36,"o":60.22,"t":"2026-07-08T04:00:00Z","v":1295,"vw":60.225},{"c":60.9647,"h":61.225,"l":60.9647,"n":21,"o":61.225,"t":"2026-07-09T04:00:00Z","v":742,"vw":61.17747},{"c":60.9859,"h":60.9859,"l":60.9859,"n":18,"o":60.9859,"t":"2026-07-10T04:00:00Z","v":77,"vw":60.9859},{"c":60.1091,"h":60.4,"l":60.1091,"n":37,"o":60.4,"t":"2026-07-13T04:00:00Z","v":748,"vw":60.3975},{"c":60.5339,"h":60.5339,"l":60.5339,"n":24,"o":60.5339,"t":"2026-07-14T04:00:00Z","v":654,"vw":60.5339},{"c":60.3154,"h":60.3154,"l":60.29,"n":38,"o":60.29,"t":"2026-07-15T04:00:00Z","v":547,"vw":60.29},{"c":59.8752,"h":59.8752,"l":59.8752,"n":21,"o":59.8752,"t":"2026-07-16T04:00:00Z","v":159,"vw":59.8752},{"c":59.645,"h":59.7399,"l":58.9,"n":64,"o":59.49,"t":"2026-07-17T04:00:00Z","v":6756,"vw":59.392865},{"c":59.4554,"h":60.13,"l":59.4554,"n":61,"o":60.13,"t":"2026-07-20T04:00:00Z","v":2065,"vw":59.89125},{"c":60.5472,"h":60.5472,"l":59.7,"n":22,"o":59.7,"t":"2026-07-21T04:00:00Z","v":1380,"vw":59.7},{"c":60.1235,"h":60.145,"l":60.1235,"n":25,"o":60.145,"t":"2026-07-22T04:00:00Z","v":331,"vw":60.145},{"c":59.7826,"h":59.7826,"l":59.7826,"n":19,"o":59.7826,"t":"2026-07-23T04:00:00Z","v":28,"vw":59.7826},{"c":59.6103,"h":59.6103,"l":59.6103,"n":11,"o":59.6103,"t":"2026-07-24T04:00:00Z","v":23,"vw":59.6103},{"c":59.6259,"h":59.6259,"l":59.23,"n":22,"o":59.23,"t":"2026-07-27T04:00:00Z","v":336,"vw":59.23},{"c":59.1125,"h":59.145,"l":58.52,"n":19,"o":58.52,"t":"2026-07-28T04:00:00Z","v":336,"vw":58.728333},{"c":58.3212,"h":58.3212,"l":58.3212,"n":15,"o":58.3212,"t":"2026-07-29T04:00:00Z","v":18,"vw":58.3212},{"c":59.7304,"h":59.7304,"l":59.7304,"n":21,"o":59.7304,"t":"2026-07-30T04:00:00Z","v":58,"vw":59.7304},{"c":59.5929,"h":59.5929,"l":59.5929,"n":18,"o":59.5929,"t":"2026-07-31T04:00:00Z","v":58,"vw":59.5929},{"c":60.0246,"h":60.0246,"l":60.0246,"n":33,"o":60.0246,"t":"2026-08-03T04:00:00Z","v":80,"vw":60.0246},{"c":61.7884,"h":61.91,"l":61.19,"n":32,"o":61.19,"t":"2026-08-04T04:00:00Z","v":1092,"vw":61.653333},{"c":61.7008,"h":61.7008,"l":61.7008,"n":15,"o":61.7008,"t":"2026-08-05T04:00:00Z","v":70,"vw":61.7008},{"c":61.5532,"h":61.5532,"l":61.5532,"n":20,"o":61.5532,"t":"2026-08-06T04:00:00Z","v":71,"vw":61.5532},{"c":62.2369,"h":62.2369,"l":62.2369,"n":24,"o":62.2369,"t":"2026-08-07T04:00:00Z","v":86,"vw":62.2369},{"c":61.95,"h":62.36,"l":61.95,"n":39,"o":62.36,"t":"2026-08-10T04:00:00Z","v":2350,"vw":62.346482},{"c":61.8196,"h":61.8196,"l":61.8196,"n":31,"o":61.8196,"t":"2026-08-11T04:00:00Z","v":174,"vw":61.8196},{"c":62.4063,"h":62.4063,"l":62.4063,"n":24,"o":62.4063,"t":"2026-08-12T04:00:00Z","v":162,"vw":62.4063},{"c":62.8691,"h":62.93,"l":62.83,"n":32,"o":62.93,"t":"2026-08-13T04:00:00Z","v":4766,"vw":62.925663},{"c":62.8578,"h":62.87,"l":62.7999,"n":28,"o":62.87,"t":"2026-08-14T04:00:00Z","v":1482,"vw":62.860073},{"c":62.9069,"h":63.06,"l":62.9069,"n":36,"o":63.06,"t":"2026-08-17T04:00:00Z","v":176,"vw":63.06},{"c":61.9565,"h":61.9565,"l":61.9565,"n":17,"o":61.9565,"t":"2026-08-18T04:00:00Z","v":22,"vw":61.9565},{"c":62.3016,"h":62.8699,"l":62.23,"n":52,"o":62.23,"t":"2026-08-19T04:00:00Z","v":3641,"vw":62.518531},{"c":61.9622,"h":61.9622,"l":61.9622,"n":29,"o":61.9622,"t":"2026-08-20T04:00:00Z","v":116,"vw":61.9622},{"c":62.4602,"h":62.57,"l":62.3101,"n":35,"o":62.3101,"t":"2026-08-21T04:00:00Z","v":2733,"vw":62.47498},{"c":61.9784,"h":62.1,"l":61.9,"n":37,"o":61.9,"t":"2026-08-24T04:00:00Z","v":537,"vw":61.986432},{"c":62.3863,"h":62.49,"l":62.38,"n":27,"o":62.38,"t":"2026-08-25T04:00:00Z","v":318,"vw":62.435},{"c":62.3676,"h":62.3676,"l":62.3676,"n":19,"o":62.3676,"t":"2026-08-26T04:00:00Z","v":21,"vw":62.3676},{"c":62.6939,"h":62.6939,"l":62.655,"n":26,"o":62.655,"t":"2026-08-27T04:00:00Z","v":2026,"vw":62.655},{"c":61.8778,"h":62.32,"l":61.8778,"n":22,"o":62.32,"t":"2026-08-28T04:00:00Z","v":1083,"vw":61.97426},{"c":61.624,"h":61.624,"l":61.41,"n":37,"o":61.41,"t":"2026-08-31T04:00:00Z","v":241,"vw":61.41},{"c":60.7548,"h":61.13,"l":60.7548,"n":55,"o":61.13,"t":"2026-09-01T04:00:00Z","v":2754,"vw":61.008893},{"c":60.637,"h":60.637,"l":60.637,"n":22,"o":60.637,"t":"2026-09-02T04:00:00Z","v":26,"vw":60.637},{"c":61.1033,"h":61.1033,"l":61.1033,"n":19,"o":61.1033,"t":"2026-09-03T04:00:00Z","v":51,"vw":61.1033},{"c":61.0873,"h":61.0873,"l":60.97,"n":27,"o":60.97,"t":"2026-09-04T04:00:00Z","v":526,"vw":60.996578},{"c":61.1212,"h":61.1212,"l":61.1212,"n":35,"o":61.1212,"t":"2026-09-08T04:00:00Z","v":248,"vw":61.1212},{"c":60.7074,"h":60.74,"l":60.7074,"n":35,"o":60.74,"t":"2026-09-09T04:00:00Z","v":1762,"vw":60.74},{"c":60.11,"h":60.23,"l":60.11,"n":28,"o":60.23,"t":"2026-09-10T04:00:00Z","v":357,"vw":60.23},{"c":60.5443,"h":60.5443,"l":60.5443,"n":20,"o":60.5443,"t":"2026-09-11T04:00:00Z","v":64,"vw":60.5443},{"c":59.8637,"h":59.96,"l":59.8637,"n":32,"o":59.96,"t":"2026-09-14T04:00:00Z","v":374,"vw":59.96},{"c":59.6594,"h":59.94,"l":59.6594,"n":54,"o":59.94,"t":"2026-09-15T04:00:00Z","v":2668,"vw":59.849364},{"c":59.7326,"h":60.15,"l":59.49,"n":46,"o":59.9689,"t":"2026-09-16T04:00:00Z","v":4052,"vw":59.603303},{"c":60.3684,"h":60.48,"l":59.76,"n":59,"o":60.455,"t":"2026-09-17T04:00:00Z","v":8235,"vw":59.928294},{"c":60.3156,"h":60.3156,"l":60.3156,"n":21,"o":60.3156,"t":"2026-09-18T04:00:00Z","v":41,"vw":60.3156},{"c":61.0938,"h":61.0938,"l":60.9218,"n":30,"o":60.9218,"t":"2026-09-21T04:00:00Z","v":647,"vw":60.96278},{"c":61.1952,"h":61.1952,"l":61.1952,"n":15,"o":61.1952,"t":"2026-09-22T04:00:00Z","v":18,"vw":61.1952},{"c":60.8506,"h":62.13,"l":60.7,"n":91,"o":60.91,"t":"2026-09-23T04:00:00Z","v":13472,"vw":61.493939},{"c":60.8808,"h":62,"l":60.67,"n":92,"o":62,"t":"2026-09-24T04:00:00Z","v":23478,"vw":61.876556},{"c":61.0083,"h":61.0083,"l":60.9,"n":30,"o":61,"t":"2026-09-25T04:00:00Z","v":1153,"vw":60.97011},{"c":60.5863,"h":60.5863,"l":60.5863,"n":26,"o":60.5863,"t":"2026-09-28T04:00:00Z","v":92,"vw":60.5863},{"c":60.6976,"h":60.6976,"l":60.51,"n":106,"o":60.51,"t":"2026-09-29T04:00:00Z","v":6839,"vw":60.550984},{"c":60.505,"h":60.505,"l":60.505,"n":48,"o":60.505,"t":"2026-09-30T04:00:00Z","v":652,"vw":60.505},{"c":60.7018,"h":60.7018,"l":60.7018,"n":26,"o":60.7018,"t":"2026-10-01T04:00:00Z","v":96,"vw":60.7018},{"c":61.4814,"h":61.78,"l":61.305,"n":121,"o":61.305,"t":"2026-10-02T04:00:00Z","v":21928,"vw":61.424606},{"c":61.2554,"h":61.2554,"l":61,"n":117,"o":61.08,"t":"2026-10-05T04:00:00Z","v":12637,"vw":61.129505},{"c":61.6903,"h":61.75,"l":61.42,"n":123,"o":61.44,"t":"2026-10-06T04:00:00Z","v":14896,"vw":61.5753},{"c":60.7979,"h":60.98,"l":60.57,"n":122,"o":60.98,"t":"2026-10-07T04:00:00Z","v":13315,"vw":60.730964},{"c":60.5027,"h":60.77,"l":60.09,"n":127,"o":60.49,"t":"2026-10-08T04:00:00Z","v":12320,"vw":60.404688},{"c":60.8827,"h":61.05,"l":60.73,"n":139,"o":61.05,"t":"2026-10-09T04:00:00Z","v":12053,"vw":60.863882},{"c":60.63,"h":60.7,"l":60.63,"n":25,"o":60.7,"t":"2026-10-12T04:00:00Z","v":140,"vw":60.7},{"c":60.7319,"h":60.7319,"l":60.58,"n":13,"o":60.58,"t":"2026-10-13T04:00:00Z","v":278,"vw":60.58},{"c":59.955,"h":60,"l":59.73,"n":20,"o":60,"t":"2026-10-14T04:00:00Z","v":16438,"vw":59.998349},{"c":60.3359,"h":60.3359,"l":60.3359,"n":17,"o":60.3359,"t":"2026-10-15T04:00:00Z","v":100,"vw":60.3359},{"c":59.4812,"h":60.44,"l":59.45,"n":32,"o":60.44,"t":"2026-10-16T04:00:00Z","v":1338,"vw":60.020833},{"c":59.4359,"h":59.87,"l":59.4359,"n":35,"o":59.62,"t":"2026-10-19T04:00:00Z","v":6835,"vw":59.639954},{"c":59.8541,"h":60.07,"l":59.37,"n":24,"o":59.37,"t":"2026-10-20T04:00:00Z","v":888,"vw":59.758571},{"c":60.4128,"h":60.4128,"l":60.2499,"n":17,"o":60.25,"t":"2026-10-21T04:00:00Z","v":640,"vw":60.24995},{"c":59.4792,"h":59.53,"l":59.4792,"n":18,"o":59.53,"t":"2026-10-22T04:00:00Z","v":568,"vw":59.53}],"volatilityBars":[{"c":60.9218,"h":60.9218,"l":60.9218,"n":2,"o":60.9218,"t":"2026-09-21T15:45:00Z","v":202,"vw":60.9218},{"c":60.9901,"h":60.9901,"l":60.9901,"n":1,"o":60.9901,"t":"2026-09-21T18:30:00Z","v":300,"vw":60.9901},{"c":60.85,"h":60.91,"l":60.85,"n":15,"o":60.91,"t":"2026-09-23T13:30:00Z","v":495,"vw":60.87},{"c":60.7,"h":60.7,"l":60.7,"n":2,"o":60.7,"t":"2026-09-23T14:15:00Z","v":217,"vw":60.7},{"c":61.91,"h":62.13,"l":60.71,"n":46,"o":60.71,"t":"2026-09-23T18:45:00Z","v":12410,"vw":61.522092},{"c":60.69,"h":60.81,"l":60.63,"n":50,"o":60.81,"t":"2026-09-24T13:15:00Z","v":4964,"vw":60.696042},{"c":60.79,"h":62,"l":60.67,"n":20,"o":62,"t":"2026-09-24T13:30:00Z","v":17979,"vw":61.905162},{"c":60.88,"h":60.88,"l":60.83,"n":3,"o":60.83,"t":"2026-09-24T14:00:00Z","v":500,"vw":60.848},{"c":60.9,"h":61,"l":60.9,"n":2,"o":61,"t":"2026-09-25T14:15:00Z","v":394,"vw":60.95},{"c":60.99,"h":60.99,"l":60.97,"n":5,"o":60.97,"t":"2026-09-25T19:15:00Z","v":706,"vw":60.981429},{"c":60.51,"h":60.51,"l":60.51,"n":2,"o":60.51,"t":"2026-09-29T15:15:00Z","v":300,"vw":60.51},{"c":60.51,"h":60.51,"l":60.51,"n":2,"o":60.51,"t":"2026-09-29T16:00:00Z","v":300,"vw":60.51},{"c":60.51,"h":60.51,"l":60.51,"n":6,"o":60.51,"t":"2026-09-29T16:30:00Z","v":650,"vw":60.51},{"c":60.51,"h":60.51,"l":60.51,"n":11,"o":60.51,"t":"2026-09-29T18:30:00Z","v":753,"vw":60.51},{"c":60.53,"h":60.53,"l":60.52,"n":20,"o":60.52,"t":"2026-09-29T18:45:00Z","v":1800,"vw":60.52875},{"c":60.66,"h":60.66,"l":60.55,"n":26,"o":60.55,"t":"2026-09-29T19:00:00Z","v":2800,"vw":60.588571},{"c":60.505,"h":60.505,"l":60.505,"n":3,"o":60.505,"t":"2026-09-30T19:45:00Z","v":230,"vw":60.505},{"c":61.61,"h":61.78,"l":61.305,"n":98,"o":61.305,"t":"2026-10-02T19:45:00Z","v":21887,"vw":61.424606},{"c":61.125,"h":61.125,"l":61.08,"n":6,"o":61.08,"t":"2026-10-05T14:00:00Z","v":208,"vw":61.1025},{"c":61.135,"h":61.135,"l":61.13,"n":9,"o":61.13,"t":"2026-10-05T14:15:00Z","v":904,"vw":61.131892},{"c":61.135,"h":61.135,"l":61.135,"n":1,"o":61.135,"t":"2026-10-05T14:45:00Z","v":100,"vw":61.135},{"c":61.19,"h":61.19,"l":61.19,"n":4,"o":61.19,"t":"2026-10-05T15:00:00Z","v":900,"vw":61.19},{"c":61.2,"h":61.2,"l":61.2,"n":2,"o":61.2,"t":"2026-10-05T15:30:00Z","v":800,"vw":61.2},{"c":61.15,"h":61.195,"l":61.15,"n":4,"o":61.16,"t":"2026-10-05T15:45:00Z","v":700,"vw":61.173571},{"c":61.13,"h":61.13,"l":61.13,"n":1,"o":61.13,"t":"2026-10-05T16:00:00Z","v":200,"vw":61.13},{"c":61.12,"h":61.18,"l":61.12,"n":3,"o":61.18,"t":"2026-10-05T16:15:00Z","v":600,"vw":61.13},{"c":61.14,"h":61.14,"l":61.14,"n":1,"o":61.14,"t":"2026-10-05T16:30:00Z","v":200,"vw":61.14},{"c":61.11,"h":61.19,"l":61.11,"n":2,"o":61.19,"t":"2026-10-05T16:45:00Z","v":700,"vw":61.167143},{"c":61.05,"h":61.07,"l":61.05,"n":3,"o":61.07,"t":"2026-10-05T17:00:00Z","v":600,"vw":61.06},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-05T17:15:00Z","v":300,"vw":61.12},{"c":61.03,"h":61.03,"l":61.03,"n":2,"o":61.03,"t":"2026-10-05T17:30:00Z","v":300,"vw":61.03},{"c":61.07,"h":61.125,"l":61.07,"n":4,"o":61.125,"t":"2026-10-05T17:45:00Z","v":802,"vw":61.0975},{"c":61.125,"h":61.125,"l":61.125,"n":1,"o":61.125,"t":"2026-10-05T18:00:00Z","v":400,"vw":61.125},{"c":61.13,"h":61.19,"l":61.06,"n":10,"o":61.06,"t":"2026-10-05T18:15:00Z","v":1200,"vw":61.158228},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-05T18:45:00Z","v":100,"vw":61.01},{"c":61.11,"h":61.165,"l":61.11,"n":9,"o":61.125,"t":"2026-10-05T19:00:00Z","v":1500,"vw":61.114667},{"c":61.11,"h":61.11,"l":61.11,"n":1,"o":61.11,"t":"2026-10-05T19:15:00Z","v":100,"vw":61.11},{"c":61.1,"h":61.18,"l":61.09,"n":12,"o":61.09,"t":"2026-10-05T19:30:00Z","v":1259,"vw":61.131881},{"c":61.02,"h":61.07,"l":61,"n":8,"o":61.07,"t":"2026-10-05T19:45:00Z","v":680,"vw":61.018333},{"c":61.44,"h":61.44,"l":61.44,"n":2,"o":61.44,"t":"2026-10-06T13:30:00Z","v":122,"vw":61.44},{"c":61.52,"h":61.52,"l":61.52,"n":1,"o":61.52,"t":"2026-10-06T13:45:00Z","v":100,"vw":61.52},{"c":61.515,"h":61.515,"l":61.515,"n":2,"o":61.515,"t":"2026-10-06T14:00:00Z","v":203,"vw":61.515},{"c":61.515,"h":61.515,"l":61.515,"n":1,"o":61.515,"t":"2026-10-06T14:15:00Z","v":400,"vw":61.515},{"c":61.49,"h":61.55,"l":61.49,"n":3,"o":61.55,"t":"2026-10-06T14:45:00Z","v":1700,"vw":61.507647},{"c":61.6499,"h":61.6499,"l":61.6499,"n":2,"o":61.6499,"t":"2026-10-06T15:00:00Z","v":406,"vw":61.6499},{"c":61.645,"h":61.645,"l":61.645,"n":1,"o":61.645,"t":"2026-10-06T15:15:00Z","v":100,"vw":61.645},{"c":61.645,"h":61.645,"l":61.645,"n":2,"o":61.645,"t":"2026-10-06T15:30:00Z","v":200,"vw":61.645},{"c":61.56,"h":61.75,"l":61.56,"n":8,"o":61.645,"t":"2026-10-06T15:45:00Z","v":1800,"vw":61.6475},{"c":61.7399,"h":61.74,"l":61.685,"n":6,"o":61.685,"t":"2026-10-06T16:30:00Z","v":1420,"vw":61.73538},{"c":61.58,"h":61.585,"l":61.58,"n":5,"o":61.585,"t":"2026-10-06T16:45:00Z","v":1700,"vw":61.580882},{"c":61.615,"h":61.615,"l":61.615,"n":1,"o":61.615,"t":"2026-10-06T17:30:00Z","v":200,"vw":61.615},{"c":61.6,"h":61.62,"l":61.6,"n":2,"o":61.62,"t":"2026-10-06T17:45:00Z","v":300,"vw":61.613333},{"c":61.625,"h":61.625,"l":61.59,"n":6,"o":61.6,"t":"2026-10-06T18:00:00Z","v":924,"vw":61.607778},{"c":61.58,"h":61.59,"l":61.58,"n":5,"o":61.59,"t":"2026-10-06T18:15:00Z","v":700,"vw":61.585714},{"c":61.48,"h":61.49,"l":61.48,"n":8,"o":61.49,"t":"2026-10-06T18:30:00Z","v":794,"vw":61.483333},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-10-06T18:45:00Z","v":300,"vw":61.51},{"c":61.54,"h":61.565,"l":61.54,"n":2,"o":61.565,"t":"2026-10-06T19:00:00Z","v":500,"vw":61.56},{"c":61.49,"h":61.55,"l":61.49,"n":10,"o":61.55,"t":"2026-10-06T19:15:00Z","v":1600,"vw":61.515625},{"c":61.46,"h":61.46,"l":61.46,"n":1,"o":61.46,"t":"2026-10-06T19:30:00Z","v":100,"vw":61.46},{"c":61.43,"h":61.455,"l":61.42,"n":12,"o":61.42,"t":"2026-10-06T19:45:00Z","v":935,"vw":61.43625},{"c":60.98,"h":60.98,"l":60.98,"n":2,"o":60.98,"t":"2026-10-07T13:30:00Z","v":133,"vw":60.98},{"c":60.72,"h":60.77,"l":60.72,"n":3,"o":60.77,"t":"2026-10-07T14:00:00Z","v":201,"vw":60.745},{"c":60.77,"h":60.77,"l":60.77,"n":1,"o":60.77,"t":"2026-10-07T14:15:00Z","v":300,"vw":60.77},{"c":60.745,"h":60.745,"l":60.7,"n":3,"o":60.7,"t":"2026-10-07T14:30:00Z","v":700,"vw":60.725714},{"c":60.64,"h":60.64,"l":60.63,"n":3,"o":60.63,"t":"2026-10-07T14:45:00Z","v":504,"vw":60.636},{"c":60.63,"h":60.63,"l":60.57,"n":4,"o":60.6,"t":"2026-10-07T15:00:00Z","v":525,"vw":60.594762},{"c":60.645,"h":60.645,"l":60.645,"n":1,"o":60.645,"t":"2026-10-07T15:15:00Z","v":300,"vw":60.645},{"c":60.66,"h":60.69,"l":60.58,"n":6,"o":60.58,"t":"2026-10-07T15:30:00Z","v":900,"vw":60.632222},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-07T15:45:00Z","v":400,"vw":60.69},{"c":60.69,"h":60.72,"l":60.69,"n":6,"o":60.695,"t":"2026-10-07T16:15:00Z","v":1000,"vw":60.6965},{"c":60.73,"h":60.73,"l":60.73,"n":2,"o":60.73,"t":"2026-10-07T16:30:00Z","v":500,"vw":60.73},{"c":60.69,"h":60.695,"l":60.69,"n":3,"o":60.695,"t":"2026-10-07T16:45:00Z","v":400,"vw":60.69125},{"c":60.78,"h":60.78,"l":60.78,"n":3,"o":60.78,"t":"2026-10-07T17:00:00Z","v":300,"vw":60.78},{"c":60.805,"h":60.805,"l":60.805,"n":3,"o":60.805,"t":"2026-10-07T17:15:00Z","v":202,"vw":60.805},{"c":60.8,"h":60.8,"l":60.8,"n":5,"o":60.8,"t":"2026-10-07T17:30:00Z","v":1700,"vw":60.8},{"c":60.79,"h":60.79,"l":60.79,"n":2,"o":60.79,"t":"2026-10-07T18:00:00Z","v":200,"vw":60.79},{"c":60.825,"h":60.825,"l":60.825,"n":1,"o":60.825,"t":"2026-10-07T18:15:00Z","v":300,"vw":60.825},{"c":60.82,"h":60.82,"l":60.77,"n":3,"o":60.77,"t":"2026-10-07T18:30:00Z","v":500,"vw":60.78},{"c":60.82,"h":60.82,"l":60.82,"n":1,"o":60.82,"t":"2026-10-07T18:45:00Z","v":300,"vw":60.82},{"c":60.76,"h":60.815,"l":60.76,"n":5,"o":60.76,"t":"2026-10-07T19:00:00Z","v":606,"vw":60.769167},{"c":60.72,"h":60.765,"l":60.71,"n":6,"o":60.765,"t":"2026-10-07T19:15:00Z","v":1300,"vw":60.723462},{"c":60.72,"h":60.74,"l":60.72,"n":6,"o":60.74,"t":"2026-10-07T19:30:00Z","v":1010,"vw":60.72792},{"c":60.745,"h":60.765,"l":60.73,"n":7,"o":60.755,"t":"2026-10-07T19:45:00Z","v":681,"vw":60.745833},{"c":60.49,"h":60.49,"l":60.49,"n":2,"o":60.49,"t":"2026-10-08T13:30:00Z","v":119,"vw":60.49},{"c":60.61,"h":60.77,"l":60.61,"n":2,"o":60.77,"t":"2026-10-08T14:15:00Z","v":1600,"vw":60.63},{"c":60.63,"h":60.67,"l":60.63,"n":2,"o":60.67,"t":"2026-10-08T14:45:00Z","v":200,"vw":60.65},{"c":60.53,"h":60.6,"l":60.53,"n":5,"o":60.6,"t":"2026-10-08T15:00:00Z","v":346,"vw":60.563333},{"c":60.51,"h":60.52,"l":60.51,"n":4,"o":60.52,"t":"2026-10-08T15:15:00Z","v":500,"vw":60.516},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-08T15:30:00Z","v":200,"vw":60.48},{"c":60.49,"h":60.49,"l":60.49,"n":4,"o":60.49,"t":"2026-10-08T15:45:00Z","v":600,"vw":60.49},{"c":60.46,"h":60.46,"l":60.46,"n":1,"o":60.46,"t":"2026-10-08T16:00:00Z","v":200,"vw":60.46},{"c":60.48,"h":60.48,"l":60.48,"n":2,"o":60.48,"t":"2026-10-08T16:15:00Z","v":300,"vw":60.48},{"c":60.56,"h":60.56,"l":60.56,"n":4,"o":60.56,"t":"2026-10-08T16:30:00Z","v":800,"vw":60.56},{"c":60.31,"h":60.55,"l":60.31,"n":4,"o":60.55,"t":"2026-10-08T16:45:00Z","v":500,"vw":60.502},{"c":60.325,"h":60.325,"l":60.22,"n":4,"o":60.29,"t":"2026-10-08T17:00:00Z","v":400,"vw":60.29},{"c":60.31,"h":60.31,"l":60.31,"n":2,"o":60.31,"t":"2026-10-08T17:15:00Z","v":140,"vw":60.31},{"c":60.3,"h":60.36,"l":60.3,"n":6,"o":60.36,"t":"2026-10-08T17:30:00Z","v":1496,"vw":60.308571},{"c":60.385,"h":60.385,"l":60.385,"n":5,"o":60.385,"t":"2026-10-08T18:15:00Z","v":500,"vw":60.385},{"c":60.27,"h":60.27,"l":60.15,"n":2,"o":60.15,"t":"2026-10-08T18:45:00Z","v":400,"vw":60.18},{"c":60.3,"h":60.34,"l":60.3,"n":4,"o":60.34,"t":"2026-10-08T19:00:00Z","v":700,"vw":60.317143},{"c":60.18,"h":60.34,"l":60.18,"n":4,"o":60.29,"t":"2026-10-08T19:15:00Z","v":1100,"vw":60.269091},{"c":60.17,"h":60.17,"l":60.16,"n":4,"o":60.16,"t":"2026-10-08T19:30:00Z","v":700,"vw":60.161429},{"c":60.4,"h":60.4,"l":60.09,"n":4,"o":60.09,"t":"2026-10-08T19:45:00Z","v":510,"vw":60.154},{"c":61.05,"h":61.05,"l":61.05,"n":1,"o":61.05,"t":"2026-10-09T13:30:00Z","v":119,"vw":61.05},{"c":60.76,"h":60.76,"l":60.76,"n":1,"o":60.76,"t":"2026-10-09T14:00:00Z","v":100,"vw":60.76},{"c":60.79,"h":60.79,"l":60.73,"n":6,"o":60.73,"t":"2026-10-09T14:15:00Z","v":700,"vw":60.755714},{"c":60.8,"h":60.8,"l":60.8,"n":3,"o":60.8,"t":"2026-10-09T14:30:00Z","v":300,"vw":60.8},{"c":60.82,"h":60.82,"l":60.78,"n":5,"o":60.78,"t":"2026-10-09T14:45:00Z","v":500,"vw":60.796},{"c":60.83,"h":60.83,"l":60.83,"n":3,"o":60.83,"t":"2026-10-09T15:00:00Z","v":300,"vw":60.83},{"c":60.84,"h":60.88,"l":60.84,"n":7,"o":60.88,"t":"2026-10-09T15:15:00Z","v":1301,"vw":60.853846},{"c":60.885,"h":60.885,"l":60.85,"n":3,"o":60.85,"t":"2026-10-09T15:45:00Z","v":239,"vw":60.8675},{"c":60.82,"h":60.83,"l":60.82,"n":4,"o":60.83,"t":"2026-10-09T16:00:00Z","v":400,"vw":60.8275},{"c":60.82,"h":60.82,"l":60.82,"n":3,"o":60.82,"t":"2026-10-09T16:15:00Z","v":300,"vw":60.82},{"c":60.86,"h":60.875,"l":60.86,"n":4,"o":60.875,"t":"2026-10-09T16:30:00Z","v":400,"vw":60.86375},{"c":60.86,"h":60.86,"l":60.86,"n":3,"o":60.86,"t":"2026-10-09T16:45:00Z","v":300,"vw":60.86},{"c":60.86,"h":60.875,"l":60.86,"n":2,"o":60.875,"t":"2026-10-09T17:00:00Z","v":400,"vw":60.87125},{"c":60.89,"h":60.89,"l":60.87,"n":7,"o":60.88,"t":"2026-10-09T17:15:00Z","v":800,"vw":60.87875},{"c":60.93,"h":60.93,"l":60.93,"n":6,"o":60.93,"t":"2026-10-09T17:30:00Z","v":600,"vw":60.93},{"c":60.91,"h":60.945,"l":60.91,"n":2,"o":60.945,"t":"2026-10-09T17:45:00Z","v":500,"vw":60.938},{"c":60.93,"h":60.93,"l":60.93,"n":1,"o":60.93,"t":"2026-10-09T18:00:00Z","v":200,"vw":60.93},{"c":60.91,"h":60.91,"l":60.91,"n":2,"o":60.91,"t":"2026-10-09T18:15:00Z","v":300,"vw":60.91},{"c":60.89,"h":60.89,"l":60.89,"n":1,"o":60.89,"t":"2026-10-09T18:30:00Z","v":400,"vw":60.89},{"c":60.9,"h":60.9,"l":60.9,"n":4,"o":60.9,"t":"2026-10-09T18:45:00Z","v":500,"vw":60.9},{"c":60.9,"h":60.9,"l":60.89,"n":6,"o":60.89,"t":"2026-10-09T19:00:00Z","v":1100,"vw":60.896364},{"c":60.89,"h":60.9,"l":60.89,"n":5,"o":60.9,"t":"2026-10-09T19:15:00Z","v":600,"vw":60.898333},{"c":60.83,"h":60.86,"l":60.83,"n":2,"o":60.86,"t":"2026-10-09T19:30:00Z","v":700,"vw":60.855714},{"c":60.81,"h":60.83,"l":60.79,"n":6,"o":60.83,"t":"2026-10-09T19:45:00Z","v":600,"vw":60.815},{"c":60.7,"h":60.7,"l":60.7,"n":1,"o":60.7,"t":"2026-10-12T16:15:00Z","v":100,"vw":60.7},{"c":60.58,"h":60.58,"l":60.58,"n":2,"o":60.58,"t":"2026-10-13T18:30:00Z","v":166,"vw":60.58},{"c":59.73,"h":60,"l":59.73,"n":4,"o":60,"t":"2026-10-14T16:15:00Z","v":16415,"vw":59.998349},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-16T13:45:00Z","v":200,"vw":60.44},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-10-16T14:00:00Z","v":204,"vw":60.27},{"c":60.25,"h":60.25,"l":60.25,"n":2,"o":60.25,"t":"2026-10-16T14:45:00Z","v":300,"vw":60.25},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-10-16T15:00:00Z","v":100,"vw":60.18},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-16T17:00:00Z","v":200,"vw":59.5},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-16T19:45:00Z","v":200,"vw":59.45},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-19T13:15:00Z","v":2500,"vw":61.35},{"c":59.62,"h":59.62,"l":59.62,"n":1,"o":59.62,"t":"2026-10-19T14:15:00Z","v":1624,"vw":59.62},{"c":59.7,"h":59.7,"l":59.54,"n":11,"o":59.54,"t":"2026-10-19T14:30:00Z","v":2004,"vw":59.596},{"c":59.87,"h":59.87,"l":59.87,"n":6,"o":59.87,"t":"2026-10-19T15:30:00Z","v":602,"vw":59.87},{"c":59.37,"h":59.37,"l":59.37,"n":3,"o":59.37,"t":"2026-10-20T13:45:00Z","v":312,"vw":59.37},{"c":60.07,"h":60.07,"l":60.07,"n":1,"o":60.07,"t":"2026-10-20T14:30:00Z","v":200,"vw":60.07},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-20T15:45:00Z","v":200,"vw":60.03},{"c":60.2499,"h":60.25,"l":60.2499,"n":2,"o":60.25,"t":"2026-10-21T14:00:00Z","v":592,"vw":60.24995},{"c":59.53,"h":59.53,"l":59.53,"n":2,"o":59.53,"t":"2026-10-22T17:15:00Z","v":541,"vw":59.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":68.56093139920903,"iv":0.4466253626790787,"gamma":0.03119350388570573,"theta":-0.03111259888991174,"vega":0.039081298706134415,"rho":0.006356803213839885,"breakevenPct":16.19344476591653},{"delta":0.2,"premium":0.55,"strike":64.45717503226919,"iv":0.30692055876819396,"gamma":0.05467158123339079,"theta":-0.026184232314916872,"vega":0.04690851293460527,"rho":0.00849505484699732,"breakevenPct":9.293963322084352},{"delta":0.25,"premium":0.6156621382801901,"strike":62.8433786171981,"iv":0.2556422786376217,"gamma":0.07424023748067593,"theta":-0.02516985673878271,"vega":0.053181765835822334,"rho":0.010618483089223064,"breakevenPct":6.6911470824730195},{"delta":0.3,"premium":0.7095483080996964,"strike":61.904516919003036,"iv":0.23048472769586836,"gamma":0.09014134104616449,"theta":-0.02521714160409336,"vega":0.058195662399559304,"rho":0.012754231427906047,"breakevenPct":5.270523522681435},{"delta":0.35,"premium":0.7837926023741244,"strike":61.16207397625875,"iv":0.20556940253566502,"gamma":0.10776084690443977,"theta":-0.024391554653883606,"vega":0.06195245173975061,"rho":0.0148877455699077,"breakevenPct":4.1471078606183},{"delta":0.4,"premium":0.8819579932154795,"strike":60.63574225237565,"iv":0.19090485470865215,"gamma":0.12038507257594343,"theta":-0.02391681812914498,"vega":0.06419114487732742,"rho":0.017049588305101896,"breakevenPct":3.4272489300312134},{"delta":0.45,"premium":0.9868035952000127,"strike":60.16976179911106,"iv":0.17910294140910887,"gamma":0.13161431510887697,"theta":-0.023540060178058434,"vega":0.06600589410661606,"rho":0.019219342090000098,"breakevenPct":2.820087348705205},{"delta":0.5,"premium":1.1777065241371922,"strike":59.74548912643801,"iv":0.17877288544455044,"gamma":0.13211531165289273,"theta":-0.02380930709081471,"vega":0.06626820173135523,"rho":0.0214653913965341,"breakevenPct":2.427732132535753},{"delta":0.55,"premium":1.4179285842138885,"strike":59.345119026310186,"iv":0.1850173078696039,"gamma":0.12646799067926612,"theta":-0.024448776966854074,"vega":0.06564081089818916,"rho":0.0237551653802125,"breakevenPct":2.1584816381593486},{"delta":0.6,"premium":1.6732866795366796,"strike":58.933397683397686,"iv":0.19147895752895755,"gamma":0.12022133204633205,"theta":-0.025006660231660233,"vega":0.06466708494208495,"rho":0.026029229294556942,"breakevenPct":1.8955943639698658},{"delta":0.65,"premium":2.023190154440155,"strike":58.4507722007722,"iv":0.19929749034749036,"gamma":0.11023098455598454,"theta":-0.02505492277992278,"vega":0.06153001930501931,"rho":0.02820516219610527,"breakevenPct":1.6724541608030323},{"delta":0.7,"premium":2.382958801498127,"strike":57.95880149812734,"iv":0.20723445692883896,"gamma":0.10004719101123596,"theta":-0.025046441947565546,"vega":0.05824569288389513,"rho":0.030374907899438527,"breakevenPct":1.4501881323647106},{"delta":0.75,"premium":2.882334581772784,"strike":57.33458177278402,"iv":0.2168474406991261,"gamma":0.08712584269662922,"theta":-0.024234956304619228,"vega":0.052877403245942575,"rho":0.03245709537348591,"breakevenPct":1.2402930008419832},{"delta":0.8,"premium":3.5125000000000006,"strike":56.58571428571428,"iv":0.23007857142857144,"gamma":0.07257714285714284,"theta":-0.02322,"vega":0.04668571428571429,"rho":0.03445040179223243,"breakevenPct":1.0407239601647054},{"delta":0.85,"premium":4.453840970350404,"strike":55.536388140161726,"iv":0.2525339622641509,"gamma":0.05521671159029651,"theta":-0.021890026954177896,"vega":0.038986522911051216,"rho":0.036223532708980995,"breakevenPct":0.8591728041267053},{"delta":0.9,"premium":5.433648393194708,"strike":54.43100189035917,"iv":0.25938241965973535,"gamma":0.03974782608695651,"theta":-0.018227410207939505,"vega":0.02907032136105859,"rho":0.037949130994004966,"breakevenPct":0.6480421450757172}],"put":[{"delta":0.15,"premium":0.625,"strike":52.708254793543375,"iv":0.4534655002402885,"gamma":0.030760011158413154,"theta":-0.029342433784895153,"vega":0.03907547627894679,"rho":-0.007915872048305335,"breakevenPct":12.434506863671043},{"delta":0.2,"premium":0.6804316128472628,"strike":55.21726451389051,"iv":0.3478066817186406,"gamma":0.0482040778621326,"theta":-0.026526946764473265,"vega":0.04689487233066797,"rho":-0.010507878437621137,"breakevenPct":8.309404126075584},{"delta":0.25,"premium":0.7500123901793732,"strike":56.666831869058306,"iv":0.28905074380037177,"gamma":0.06584115046307365,"theta":-0.024504343839067005,"vega":0.05316569512568308,"rho":-0.013112681390282021,"breakevenPct":5.989287887397717},{"delta":0.3,"premium":0.8229958287751806,"strike":57.639944383669075,"iv":0.25007364249240993,"gamma":0.08346688125563943,"theta":-0.022673054420614073,"vega":0.05811197074070861,"rho":-0.015719162329402177,"breakevenPct":4.4759368739090375},{"delta":0.35,"premium":0.8926503890944694,"strike":58.34120311275576,"iv":0.2204607852934202,"gamma":0.1008838428357455,"theta":-0.020844588157943853,"vega":0.06171622148331184,"rho":-0.018261632342093447,"breakevenPct":3.4140460469184424},{"delta":0.4,"premium":0.9641344263388536,"strike":58.91307541071083,"iv":0.1960156591706596,"gamma":0.11782495148527197,"theta":-0.019156577604173147,"vega":0.06465352922349255,"rho":-0.0207607995978639,"breakevenPct":2.5727632779661205},{"delta":0.45,"premium":1.1089652448657188,"strike":59.334913112164294,"iv":0.18784565560821484,"gamma":0.12441895734597155,"theta":-0.018263665086887836,"vega":0.06560236966824645,"rho":-0.023288843887177505,"breakevenPct":2.1070426850082407},{"delta":0.5,"premium":1.2669431279620853,"strike":59.72985781990521,"iv":0.18259289099526066,"gamma":0.12915829383886254,"theta":-0.017513270142180095,"vega":0.06619478672985783,"rho":-0.0258220642485413,"breakevenPct":1.7086398405776664},{"delta":0.55,"premium":1.429109589041096,"strike":60.108219178082194,"iv":0.17694383561643834,"gamma":0.13249739726027396,"theta":-0.016458904109589043,"vega":0.06587493150684932,"rho":-0.028345530799491394,"breakevenPct":1.3451600071266976},{"delta":0.6,"premium":1.6003424657534246,"strike":60.45068493150685,"iv":0.17043698630136986,"gamma":0.13280561643835617,"theta":-0.014746575342465755,"vega":0.06358041095890411,"rho":-0.03084788467220423,"breakevenPct":1.0572730202265233},{"delta":0.65,"premium":1.7715753424657534,"strike":60.793150684931504,"iv":0.16393013698630138,"gamma":0.13311383561643836,"theta":-0.013034246575342466,"vega":0.06128589041095891,"rho":-0.03335023854491707,"breakevenPct":0.7693860333263483},{"delta":0.7,"premium":1.9778953229398661,"strike":61.14699331848552,"iv":0.15830957683741648,"gamma":0.12946347438752787,"theta":-0.011118040089086862,"vega":0.05768040089086861,"rho":-0.03584675045337034,"breakevenPct":0.5213620970933407},{"delta":0.75,"premium":2.2377319970304383,"strike":61.51818856718634,"iv":0.1540408314773571,"gamma":0.11977527839643652,"theta":-0.00889086859688196,"vega":0.052075352635486266,"rho":-0.038334351891084285,"breakevenPct":0.33413937955469847},{"delta":0.8,"premium":2.49756867112101,"strike":61.88938381588716,"iv":0.1497720861172977,"gamma":0.1100870824053452,"theta":-0.006663697104677057,"vega":0.046470304380103925,"rho":-0.040821953328798226,"breakevenPct":0.14691666201605624},{"delta":0.85,"premium":4.626968272620446,"strike":64.06227967097533,"iv":0.21527661574618095,"gamma":0.07688448883666275,"theta":-0.007319858989424206,"vega":0.03844817861339601,"rho":-0.044603165803317045,"breakevenPct":0.07378815055535821},{"delta":0.9,"premium":7.55,"strike":67,"iv":0.3104,"gamma":0.0337,"theta":-0.0092,"vega":0.0294,"rho":-0.04893351800571031,"breakevenPct":0.04909279210210611}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":68.56093139920903,"iv":0.4466253626790787,"gamma":0.03119350388570573,"theta":-0.03111259888991174,"vega":0.039081298706134415,"rho":0.006356803213839885,"breakevenPct":16.19344476591653},{"delta":0.2,"premium":0.55,"strike":64.45717503226919,"iv":0.30692055876819396,"gamma":0.05467158123339079,"theta":-0.026184232314916872,"vega":0.04690851293460527,"rho":0.00849505484699732,"breakevenPct":9.293963322084352},{"delta":0.25,"premium":0.6156621382801901,"strike":62.8433786171981,"iv":0.2556422786376217,"gamma":0.07424023748067593,"theta":-0.02516985673878271,"vega":0.053181765835822334,"rho":0.010618483089223064,"breakevenPct":6.6911470824730195},{"delta":0.3,"premium":0.7095483080996964,"strike":61.904516919003036,"iv":0.23048472769586836,"gamma":0.09014134104616449,"theta":-0.02521714160409336,"vega":0.058195662399559304,"rho":0.012754231427906047,"breakevenPct":5.270523522681435},{"delta":0.35,"premium":0.7837926023741244,"strike":61.16207397625875,"iv":0.20556940253566502,"gamma":0.10776084690443977,"theta":-0.024391554653883606,"vega":0.06195245173975061,"rho":0.0148877455699077,"breakevenPct":4.1471078606183},{"delta":0.4,"premium":0.8819579932154795,"strike":60.63574225237565,"iv":0.19090485470865215,"gamma":0.12038507257594343,"theta":-0.02391681812914498,"vega":0.06419114487732742,"rho":0.017049588305101896,"breakevenPct":3.4272489300312134},{"delta":0.45,"premium":0.9868035952000127,"strike":60.16976179911106,"iv":0.17910294140910887,"gamma":0.13161431510887697,"theta":-0.023540060178058434,"vega":0.06600589410661606,"rho":0.019219342090000098,"breakevenPct":2.820087348705205},{"delta":0.5,"premium":1.1777065241371922,"strike":59.74548912643801,"iv":0.17877288544455044,"gamma":0.13211531165289273,"theta":-0.02380930709081471,"vega":0.06626820173135523,"rho":0.0214653913965341,"breakevenPct":2.427732132535753},{"delta":0.55,"premium":1.4179285842138885,"strike":59.345119026310186,"iv":0.1850173078696039,"gamma":0.12646799067926612,"theta":-0.024448776966854074,"vega":0.06564081089818916,"rho":0.0237551653802125,"breakevenPct":2.1584816381593486},{"delta":0.6,"premium":1.6732866795366796,"strike":58.933397683397686,"iv":0.19147895752895755,"gamma":0.12022133204633205,"theta":-0.025006660231660233,"vega":0.06466708494208495,"rho":0.026029229294556942,"breakevenPct":1.8955943639698658},{"delta":0.65,"premium":2.023190154440155,"strike":58.4507722007722,"iv":0.19929749034749036,"gamma":0.11023098455598454,"theta":-0.02505492277992278,"vega":0.06153001930501931,"rho":0.02820516219610527,"breakevenPct":1.6724541608030323},{"delta":0.7,"premium":2.382958801498127,"strike":57.95880149812734,"iv":0.20723445692883896,"gamma":0.10004719101123596,"theta":-0.025046441947565546,"vega":0.05824569288389513,"rho":0.030374907899438527,"breakevenPct":1.4501881323647106},{"delta":0.75,"premium":2.882334581772784,"strike":57.33458177278402,"iv":0.2168474406991261,"gamma":0.08712584269662922,"theta":-0.024234956304619228,"vega":0.052877403245942575,"rho":0.03245709537348591,"breakevenPct":1.2402930008419832},{"delta":0.8,"premium":3.5125000000000006,"strike":56.58571428571428,"iv":0.23007857142857144,"gamma":0.07257714285714284,"theta":-0.02322,"vega":0.04668571428571429,"rho":0.03445040179223243,"breakevenPct":1.0407239601647054},{"delta":0.85,"premium":4.453840970350404,"strike":55.536388140161726,"iv":0.2525339622641509,"gamma":0.05521671159029651,"theta":-0.021890026954177896,"vega":0.038986522911051216,"rho":0.036223532708980995,"breakevenPct":0.8591728041267053},{"delta":0.9,"premium":5.433648393194708,"strike":54.43100189035917,"iv":0.25938241965973535,"gamma":0.03974782608695651,"theta":-0.018227410207939505,"vega":0.02907032136105859,"rho":0.037949130994004966,"breakevenPct":0.6480421450757172}],"put":[{"delta":0.15,"premium":0.625,"strike":52.708254793543375,"iv":0.4534655002402885,"gamma":0.030760011158413154,"theta":-0.029342433784895153,"vega":0.03907547627894679,"rho":-0.007915872048305335,"breakevenPct":12.434506863671043},{"delta":0.2,"premium":0.6804316128472628,"strike":55.21726451389051,"iv":0.3478066817186406,"gamma":0.0482040778621326,"theta":-0.026526946764473265,"vega":0.04689487233066797,"rho":-0.010507878437621137,"breakevenPct":8.309404126075584},{"delta":0.25,"premium":0.7500123901793732,"strike":56.666831869058306,"iv":0.28905074380037177,"gamma":0.06584115046307365,"theta":-0.024504343839067005,"vega":0.05316569512568308,"rho":-0.013112681390282021,"breakevenPct":5.989287887397717},{"delta":0.3,"premium":0.8229958287751806,"strike":57.639944383669075,"iv":0.25007364249240993,"gamma":0.08346688125563943,"theta":-0.022673054420614073,"vega":0.05811197074070861,"rho":-0.015719162329402177,"breakevenPct":4.4759368739090375},{"delta":0.35,"premium":0.8926503890944694,"strike":58.34120311275576,"iv":0.2204607852934202,"gamma":0.1008838428357455,"theta":-0.020844588157943853,"vega":0.06171622148331184,"rho":-0.018261632342093447,"breakevenPct":3.4140460469184424},{"delta":0.4,"premium":0.9641344263388536,"strike":58.91307541071083,"iv":0.1960156591706596,"gamma":0.11782495148527197,"theta":-0.019156577604173147,"vega":0.06465352922349255,"rho":-0.0207607995978639,"breakevenPct":2.5727632779661205},{"delta":0.45,"premium":1.1089652448657188,"strike":59.334913112164294,"iv":0.18784565560821484,"gamma":0.12441895734597155,"theta":-0.018263665086887836,"vega":0.06560236966824645,"rho":-0.023288843887177505,"breakevenPct":2.1070426850082407},{"delta":0.5,"premium":1.2669431279620853,"strike":59.72985781990521,"iv":0.18259289099526066,"gamma":0.12915829383886254,"theta":-0.017513270142180095,"vega":0.06619478672985783,"rho":-0.0258220642485413,"breakevenPct":1.7086398405776664},{"delta":0.55,"premium":1.429109589041096,"strike":60.108219178082194,"iv":0.17694383561643834,"gamma":0.13249739726027396,"theta":-0.016458904109589043,"vega":0.06587493150684932,"rho":-0.028345530799491394,"breakevenPct":1.3451600071266976},{"delta":0.6,"premium":1.6003424657534246,"strike":60.45068493150685,"iv":0.17043698630136986,"gamma":0.13280561643835617,"theta":-0.014746575342465755,"vega":0.06358041095890411,"rho":-0.03084788467220423,"breakevenPct":1.0572730202265233},{"delta":0.65,"premium":1.7715753424657534,"strike":60.793150684931504,"iv":0.16393013698630138,"gamma":0.13311383561643836,"theta":-0.013034246575342466,"vega":0.06128589041095891,"rho":-0.03335023854491707,"breakevenPct":0.7693860333263483},{"delta":0.7,"premium":1.9778953229398661,"strike":61.14699331848552,"iv":0.15830957683741648,"gamma":0.12946347438752787,"theta":-0.011118040089086862,"vega":0.05768040089086861,"rho":-0.03584675045337034,"breakevenPct":0.5213620970933407},{"delta":0.75,"premium":2.2377319970304383,"strike":61.51818856718634,"iv":0.1540408314773571,"gamma":0.11977527839643652,"theta":-0.00889086859688196,"vega":0.052075352635486266,"rho":-0.038334351891084285,"breakevenPct":0.33413937955469847},{"delta":0.8,"premium":2.49756867112101,"strike":61.88938381588716,"iv":0.1497720861172977,"gamma":0.1100870824053452,"theta":-0.006663697104677057,"vega":0.046470304380103925,"rho":-0.040821953328798226,"breakevenPct":0.14691666201605624},{"delta":0.85,"premium":4.626968272620446,"strike":64.06227967097533,"iv":0.21527661574618095,"gamma":0.07688448883666275,"theta":-0.007319858989424206,"vega":0.03844817861339601,"rho":-0.044603165803317045,"breakevenPct":0.07378815055535821},{"delta":0.9,"premium":7.55,"strike":67,"iv":0.3104,"gamma":0.0337,"theta":-0.0092,"vega":0.0294,"rho":-0.04893351800571031,"breakevenPct":0.04909279210210611}]}},"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"}}