{"symbol":"ORBX","url":"https://intraalpha.com/companies/ORBX","capturedAt":"2026-10-23T02:00:05.809Z","state":"ready","quote":{"symbol":"ORBX","last_price":35.891,"prev_close":37.93,"regular_close":35.891,"change":-2.039,"change_pct":-5.3757,"regular_change":-2.039,"regular_change_pct":-5.3757,"extended_change":0,"extended_change_pct":0,"bid":36.6,"ask":40,"bid_size":100,"ask_size":100,"volume":14651,"vwap":35.986152,"open":36.78,"high":36.8,"low":35.5601,"close":35.891,"trade_count":480,"last_trade_at":"2026-10-22T20:00:00.176020934Z","last_quote_at":"2026-10-22T23:43:05.803081756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:04.768712582-04:00","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":40800000,"net_expense_ratio":0.005,"portfolio_turnover":null,"dividend_yield":0.0005,"inception_date":"2026-04-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:05.250172+00:00"},"optionObservedAt":"2026-10-22T19:59:15.250Z","bars":[{"c":37.3129,"h":37.3129,"l":37.3129,"n":2,"o":37.3129,"t":"2026-10-16T13:35:00Z","v":137,"vw":37.3129},{"c":37.315,"h":37.315,"l":37.315,"n":2,"o":37.315,"t":"2026-10-16T13:40:00Z","v":1176,"vw":37.315},{"c":37.508,"h":37.508,"l":37.475,"n":3,"o":37.475,"t":"2026-10-16T14:00:00Z","v":431,"vw":37.482674},{"c":37.34,"h":37.4,"l":37.34,"n":4,"o":37.4,"t":"2026-10-16T14:20:00Z","v":500,"vw":37.375052},{"c":36.9575,"h":36.99,"l":36.9575,"n":5,"o":36.99,"t":"2026-10-16T15:25:00Z","v":405,"vw":36.97375},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-16T15:50:00Z","v":100,"vw":36.88},{"c":36.85,"h":36.85,"l":36.85,"n":3,"o":36.85,"t":"2026-10-16T16:00:00Z","v":654,"vw":36.85},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-16T16:05:00Z","v":155,"vw":36.76},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-16T16:10:00Z","v":120,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-16T16:55:00Z","v":265,"vw":36.75},{"c":36.635,"h":36.635,"l":36.635,"n":1,"o":36.635,"t":"2026-10-16T17:30:00Z","v":144,"vw":36.635},{"c":36.2993,"h":36.349,"l":36.2993,"n":5,"o":36.349,"t":"2026-10-16T18:35:00Z","v":301,"vw":36.32415},{"c":36.22,"h":36.22,"l":36.15,"n":11,"o":36.18,"t":"2026-10-16T18:50:00Z","v":1803,"vw":36.180293},{"c":36.09,"h":36.16,"l":36.09,"n":9,"o":36.13,"t":"2026-10-16T18:55:00Z","v":370,"vw":36.126304},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-16T19:20:00Z","v":199,"vw":36.22},{"c":36.261,"h":36.261,"l":36.261,"n":3,"o":36.261,"t":"2026-10-16T19:25:00Z","v":108,"vw":36.261},{"c":36.37,"h":36.37,"l":36.37,"n":4,"o":36.37,"t":"2026-10-16T19:55:00Z","v":136,"vw":36.37},{"c":39,"h":39,"l":38.36,"n":5,"o":38.36,"t":"2026-10-19T11:50:00Z","v":982,"vw":38.908571},{"c":36.93,"h":37.13,"l":36.93,"n":26,"o":37.13,"t":"2026-10-19T13:30:00Z","v":1454,"vw":36.982423},{"c":36.98,"h":37,"l":36.98,"n":5,"o":37,"t":"2026-10-19T13:35:00Z","v":532,"vw":36.991321},{"c":36.98,"h":36.98,"l":36.98,"n":3,"o":36.98,"t":"2026-10-19T13:45:00Z","v":275,"vw":36.98},{"c":36.855,"h":36.855,"l":36.855,"n":2,"o":36.855,"t":"2026-10-19T13:55:00Z","v":103,"vw":36.855},{"c":36.7973,"h":36.7973,"l":36.7973,"n":1,"o":36.7973,"t":"2026-10-19T14:00:00Z","v":543,"vw":36.7973},{"c":36.78,"h":36.78,"l":36.78,"n":6,"o":36.78,"t":"2026-10-19T14:05:00Z","v":547,"vw":36.78},{"c":36.9299,"h":36.9299,"l":36.9299,"n":1,"o":36.9299,"t":"2026-10-19T14:35:00Z","v":108,"vw":36.9299},{"c":37.01,"h":37.01,"l":37.01,"n":4,"o":37.01,"t":"2026-10-19T14:45:00Z","v":505,"vw":37.01},{"c":37.015,"h":37.015,"l":37.015,"n":1,"o":37.015,"t":"2026-10-19T14:55:00Z","v":100,"vw":37.015},{"c":37.215,"h":37.215,"l":37.215,"n":1,"o":37.215,"t":"2026-10-19T15:35:00Z","v":100,"vw":37.215},{"c":37.26,"h":37.28,"l":37.26,"n":8,"o":37.28,"t":"2026-10-19T15:45:00Z","v":498,"vw":37.275},{"c":37.245,"h":37.2699,"l":37.245,"n":3,"o":37.2699,"t":"2026-10-19T15:55:00Z","v":320,"vw":37.2533},{"c":37.165,"h":37.165,"l":37.165,"n":5,"o":37.165,"t":"2026-10-19T16:00:00Z","v":912,"vw":37.165},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-19T16:05:00Z","v":195,"vw":37.14},{"c":37.155,"h":37.155,"l":37.155,"n":2,"o":37.155,"t":"2026-10-19T16:15:00Z","v":196,"vw":37.155},{"c":37.0397,"h":37.0397,"l":37.0397,"n":1,"o":37.0397,"t":"2026-10-19T16:55:00Z","v":150,"vw":37.0397},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-19T17:55:00Z","v":100,"vw":36.74},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-19T18:00:00Z","v":500,"vw":36.85},{"c":36.725,"h":36.725,"l":36.725,"n":1,"o":36.725,"t":"2026-10-19T18:40:00Z","v":250,"vw":36.725},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-19T19:50:00Z","v":200,"vw":36.66},{"c":36.73,"h":36.73,"l":36.73,"n":3,"o":36.73,"t":"2026-10-19T20:00:00Z","v":720,"vw":36.73},{"c":36.08,"h":36.28,"l":36.08,"n":24,"o":36.28,"t":"2026-10-20T13:30:00Z","v":618,"vw":36.21516},{"c":35.5,"h":35.6099,"l":35.5,"n":5,"o":35.6099,"t":"2026-10-20T13:40:00Z","v":446,"vw":35.5785},{"c":35.63,"h":35.63,"l":35.6201,"n":3,"o":35.6201,"t":"2026-10-20T13:50:00Z","v":1154,"vw":35.626126},{"c":35.9639,"h":35.9639,"l":35.9639,"n":1,"o":35.9639,"t":"2026-10-20T14:00:00Z","v":330,"vw":35.9639},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-20T14:05:00Z","v":632,"vw":36},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-10-20T14:10:00Z","v":150,"vw":36.33},{"c":36.8185,"h":36.821,"l":36.8185,"n":7,"o":36.821,"t":"2026-10-20T14:45:00Z","v":419,"vw":36.820356},{"c":36.415,"h":36.415,"l":36.415,"n":1,"o":36.415,"t":"2026-10-20T15:20:00Z","v":190,"vw":36.415},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-20T16:15:00Z","v":500,"vw":36.36},{"c":36.4125,"h":36.4125,"l":36.4125,"n":1,"o":36.4125,"t":"2026-10-20T16:50:00Z","v":250,"vw":36.4125},{"c":36.485,"h":36.485,"l":36.485,"n":3,"o":36.485,"t":"2026-10-20T18:15:00Z","v":103,"vw":36.485},{"c":36.3907,"h":36.4,"l":36.32,"n":3,"o":36.32,"t":"2026-10-20T19:25:00Z","v":400,"vw":36.376513},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-20T19:40:00Z","v":208,"vw":36.23},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T20:55:00Z","v":100,"vw":35.1},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-20T23:05:00Z","v":144,"vw":36.8},{"c":37.3697,"h":37.3697,"l":37.3697,"n":1,"o":37.3697,"t":"2026-10-21T11:35:00Z","v":122,"vw":37.3697},{"c":37.55,"h":37.55,"l":37.45,"n":6,"o":37.45,"t":"2026-10-21T12:20:00Z","v":775,"vw":37.516611},{"c":37.83,"h":37.83,"l":37.72,"n":12,"o":37.72,"t":"2026-10-21T13:30:00Z","v":1169,"vw":37.739097},{"c":37.905,"h":37.905,"l":37.905,"n":2,"o":37.905,"t":"2026-10-21T13:35:00Z","v":820,"vw":37.905},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-21T13:45:00Z","v":3040,"vw":38.11},{"c":38.235,"h":38.24,"l":38.235,"n":5,"o":38.24,"t":"2026-10-21T13:55:00Z","v":1000,"vw":38.238},{"c":38.295,"h":38.295,"l":38.295,"n":1,"o":38.295,"t":"2026-10-21T14:05:00Z","v":100,"vw":38.295},{"c":38.065,"h":38.12,"l":38.065,"n":4,"o":38.12,"t":"2026-10-21T14:15:00Z","v":502,"vw":38.0925},{"c":38.0198,"h":38.0198,"l":38.0198,"n":1,"o":38.0198,"t":"2026-10-21T14:35:00Z","v":100,"vw":38.0198},{"c":37.82,"h":37.82,"l":37.805,"n":11,"o":37.805,"t":"2026-10-21T14:40:00Z","v":1450,"vw":37.812895},{"c":37.9699,"h":37.9699,"l":37.9699,"n":2,"o":37.9699,"t":"2026-10-21T15:20:00Z","v":118,"vw":37.9699},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-21T16:40:00Z","v":200,"vw":38.12},{"c":37.685,"h":37.685,"l":37.685,"n":2,"o":37.685,"t":"2026-10-21T17:55:00Z","v":525,"vw":37.685},{"c":37.74,"h":37.74,"l":37.74,"n":5,"o":37.74,"t":"2026-10-21T18:00:00Z","v":705,"vw":37.74},{"c":37.77,"h":37.77,"l":37.7,"n":3,"o":37.7,"t":"2026-10-21T18:20:00Z","v":500,"vw":37.755294},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-21T18:45:00Z","v":102,"vw":37.95},{"c":37.665,"h":37.665,"l":37.665,"n":2,"o":37.665,"t":"2026-10-21T18:50:00Z","v":101,"vw":37.665},{"c":37.8999,"h":37.8999,"l":37.8999,"n":1,"o":37.8999,"t":"2026-10-21T19:40:00Z","v":101,"vw":37.8999},{"c":37.93,"h":37.93,"l":37.93,"n":3,"o":37.93,"t":"2026-10-21T20:00:00Z","v":316,"vw":37.93},{"c":36.8,"h":36.8,"l":36.78,"n":10,"o":36.78,"t":"2026-10-22T13:30:00Z","v":322,"vw":36.786536},{"c":36.69,"h":36.69,"l":36.69,"n":4,"o":36.69,"t":"2026-10-22T14:05:00Z","v":237,"vw":36.69},{"c":36.385,"h":36.385,"l":36.385,"n":2,"o":36.385,"t":"2026-10-22T14:55:00Z","v":1101,"vw":36.385},{"c":36.055,"h":36.28,"l":36.055,"n":19,"o":36.15,"t":"2026-10-22T15:10:00Z","v":1027,"vw":36.123177},{"c":36.165,"h":36.165,"l":36.165,"n":5,"o":36.165,"t":"2026-10-22T15:15:00Z","v":231,"vw":36.165},{"c":36.4456,"h":36.4456,"l":36.4456,"n":1,"o":36.4456,"t":"2026-10-22T15:50:00Z","v":107,"vw":36.4456},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-10-22T16:25:00Z","v":200,"vw":36.33},{"c":36.2949,"h":36.2949,"l":36.27,"n":4,"o":36.27,"t":"2026-10-22T16:30:00Z","v":302,"vw":36.28245},{"c":36.205,"h":36.205,"l":36.205,"n":1,"o":36.205,"t":"2026-10-22T16:35:00Z","v":475,"vw":36.205},{"c":36.205,"h":36.205,"l":36.205,"n":5,"o":36.205,"t":"2026-10-22T16:40:00Z","v":508,"vw":36.205},{"c":36.0101,"h":36.0101,"l":36.0101,"n":2,"o":36.0101,"t":"2026-10-22T17:00:00Z","v":133,"vw":36.0101},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-22T17:05:00Z","v":104,"vw":36.06},{"c":36.0273,"h":36.0273,"l":36.0273,"n":1,"o":36.0273,"t":"2026-10-22T17:20:00Z","v":300,"vw":36.0273},{"c":35.865,"h":35.865,"l":35.865,"n":2,"o":35.865,"t":"2026-10-22T17:35:00Z","v":115,"vw":35.865},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-22T17:45:00Z","v":200,"vw":35.89},{"c":35.62,"h":35.62,"l":35.62,"n":3,"o":35.62,"t":"2026-10-22T18:05:00Z","v":105,"vw":35.62},{"c":35.72,"h":35.72,"l":35.681,"n":3,"o":35.681,"t":"2026-10-22T18:10:00Z","v":330,"vw":35.706071},{"c":35.695,"h":35.695,"l":35.695,"n":2,"o":35.695,"t":"2026-10-22T18:25:00Z","v":116,"vw":35.695},{"c":35.74,"h":35.74,"l":35.74,"n":4,"o":35.74,"t":"2026-10-22T18:30:00Z","v":140,"vw":35.74},{"c":35.66,"h":35.66,"l":35.63,"n":4,"o":35.63,"t":"2026-10-22T18:40:00Z","v":328,"vw":35.6475},{"c":35.61,"h":35.615,"l":35.5601,"n":32,"o":35.615,"t":"2026-10-22T19:00:00Z","v":2912,"vw":35.595554},{"c":35.73,"h":35.73,"l":35.6101,"n":6,"o":35.6101,"t":"2026-10-22T19:05:00Z","v":294,"vw":35.665609},{"c":35.7,"h":35.7,"l":35.6909,"n":7,"o":35.6909,"t":"2026-10-22T19:10:00Z","v":263,"vw":35.694692},{"c":35.6612,"h":35.6612,"l":35.6612,"n":4,"o":35.6612,"t":"2026-10-22T19:15:00Z","v":503,"vw":35.6612},{"c":35.9599,"h":35.9599,"l":35.9599,"n":1,"o":35.9599,"t":"2026-10-22T19:35:00Z","v":296,"vw":35.9599},{"c":35.945,"h":35.945,"l":35.94,"n":3,"o":35.94,"t":"2026-10-22T19:55:00Z","v":267,"vw":35.943077}],"history":[{"c":52.4567,"h":52.55,"l":50.81,"n":599,"o":51.7,"t":"2026-04-15T04:00:00Z","v":32567,"vw":52.06897},{"c":56.7181,"h":56.795,"l":53.2,"n":1169,"o":53.25,"t":"2026-04-16T04:00:00Z","v":75246,"vw":55.232817},{"c":56.06,"h":57.73,"l":55.83,"n":940,"o":57.51,"t":"2026-04-17T04:00:00Z","v":61763,"vw":56.6757},{"c":56.0899,"h":56.78,"l":55.19,"n":686,"o":55.37,"t":"2026-04-20T04:00:00Z","v":35196,"vw":56.061077},{"c":55.76,"h":57.8499,"l":55.64,"n":690,"o":56.88,"t":"2026-04-21T04:00:00Z","v":39996,"vw":56.841893},{"c":57.2985,"h":59.11,"l":56.16,"n":470,"o":57.79,"t":"2026-04-22T04:00:00Z","v":24723,"vw":57.438397},{"c":54.29,"h":56.86,"l":53.0231,"n":638,"o":56.86,"t":"2026-04-23T04:00:00Z","v":36645,"vw":54.820749},{"c":51.5337,"h":54.68,"l":51.311,"n":620,"o":54.68,"t":"2026-04-24T04:00:00Z","v":23195,"vw":52.325276},{"c":51.47,"h":51.47,"l":49.99,"n":350,"o":51.46,"t":"2026-04-27T04:00:00Z","v":17892,"vw":51.050482},{"c":50.1531,"h":51.11,"l":49.92,"n":270,"o":50.87,"t":"2026-04-28T04:00:00Z","v":11734,"vw":50.584239},{"c":49.2972,"h":49.94,"l":48.32,"n":293,"o":49.94,"t":"2026-04-29T04:00:00Z","v":11404,"vw":48.82372},{"c":52.1823,"h":52.4,"l":50,"n":800,"o":50.16,"t":"2026-04-30T04:00:00Z","v":27175,"vw":51.278628},{"c":51.6455,"h":52.52,"l":51.14,"n":406,"o":52.52,"t":"2026-05-01T04:00:00Z","v":17934,"vw":51.682607},{"c":51.8295,"h":52.17,"l":50.7,"n":422,"o":51.93,"t":"2026-05-04T04:00:00Z","v":20156,"vw":51.763511},{"c":51.2168,"h":53.29,"l":50.58,"n":459,"o":53.29,"t":"2026-05-05T04:00:00Z","v":17889,"vw":51.787744},{"c":54.3092,"h":54.37,"l":51.581,"n":694,"o":52.03,"t":"2026-05-06T04:00:00Z","v":37927,"vw":53.590976},{"c":51.2409,"h":54.35,"l":50.74,"n":808,"o":54.35,"t":"2026-05-07T04:00:00Z","v":33394,"vw":52.701422},{"c":58.364,"h":58.43,"l":53.15,"n":1163,"o":53.15,"t":"2026-05-08T04:00:00Z","v":72809,"vw":56.166253},{"c":62.056,"h":63.46,"l":58.36,"n":2009,"o":59,"t":"2026-05-11T04:00:00Z","v":112943,"vw":60.972958},{"c":60.53,"h":61.69,"l":58.32,"n":1480,"o":60.02,"t":"2026-05-12T04:00:00Z","v":68795,"vw":59.86511},{"c":61.33,"h":61.84,"l":59.46,"n":1333,"o":61.52,"t":"2026-05-13T04:00:00Z","v":68683,"vw":61.303122},{"c":64.3702,"h":64.79,"l":60.47,"n":1343,"o":61.32,"t":"2026-05-14T04:00:00Z","v":67588,"vw":63.587964},{"c":61.74,"h":63.33,"l":60.77,"n":2703,"o":62.65,"t":"2026-05-15T04:00:00Z","v":89122,"vw":62.114993},{"c":63.7576,"h":66.64,"l":61.54,"n":2058,"o":64.67,"t":"2026-05-18T04:00:00Z","v":97337,"vw":63.236467},{"c":63.08,"h":63.74,"l":58.9401,"n":2453,"o":62.52,"t":"2026-05-19T04:00:00Z","v":103016,"vw":61.796004},{"c":65.05,"h":65.39,"l":62.15,"n":1321,"o":63.56,"t":"2026-05-20T04:00:00Z","v":73327,"vw":64.289616},{"c":64.7378,"h":65.4899,"l":63.17,"n":1505,"o":64,"t":"2026-05-21T04:00:00Z","v":67371,"vw":64.513417},{"c":69.9,"h":69.99,"l":67,"n":3178,"o":67,"t":"2026-05-22T04:00:00Z","v":116971,"vw":69.160607},{"c":75.38,"h":78.0799,"l":73.55,"n":5273,"o":76,"t":"2026-05-26T04:00:00Z","v":259722,"vw":76.363481},{"c":78.03,"h":78.44,"l":74.14,"n":4777,"o":77.805,"t":"2026-05-27T04:00:00Z","v":587286,"vw":76.852982},{"c":78.57,"h":79.715,"l":75.85,"n":3214,"o":77.74,"t":"2026-05-28T04:00:00Z","v":334636,"vw":77.740349},{"c":74.84,"h":76.48,"l":70,"n":3588,"o":76.32,"t":"2026-05-29T04:00:00Z","v":154952,"vw":72.69453},{"c":68.16,"h":73,"l":67.3,"n":4162,"o":72,"t":"2026-06-01T04:00:00Z","v":170518,"vw":69.290226},{"c":69.06,"h":70.455,"l":68,"n":1890,"o":68.27,"t":"2026-06-02T04:00:00Z","v":80656,"vw":69.525349},{"c":64.01,"h":67.71,"l":63.83,"n":2133,"o":67.58,"t":"2026-06-03T04:00:00Z","v":74377,"vw":65.268413},{"c":66.02,"h":67.3,"l":62.32,"n":2073,"o":63.3,"t":"2026-06-04T04:00:00Z","v":71048,"vw":65.990186},{"c":59.31,"h":63.98,"l":58.09,"n":2560,"o":63.98,"t":"2026-06-05T04:00:00Z","v":86174,"vw":60.447614},{"c":59.79,"h":61.7,"l":59.22,"n":1675,"o":61.7,"t":"2026-06-08T04:00:00Z","v":75692,"vw":60.129728},{"c":56.82,"h":61.2899,"l":54.44,"n":2304,"o":60.93,"t":"2026-06-09T04:00:00Z","v":144625,"vw":57.210184},{"c":55.75,"h":57.71,"l":55.525,"n":1338,"o":56.6,"t":"2026-06-10T04:00:00Z","v":49470,"vw":56.488667},{"c":62.13,"h":62.3,"l":56.51,"n":3093,"o":57.05,"t":"2026-06-11T04:00:00Z","v":172383,"vw":59.933199},{"c":56.16,"h":62.89,"l":55.56,"n":6860,"o":62.52,"t":"2026-06-12T04:00:00Z","v":477662,"vw":58.030082},{"c":56.17,"h":57.5106,"l":55.4,"n":2682,"o":57.24,"t":"2026-06-15T04:00:00Z","v":114171,"vw":56.315263},{"c":54,"h":55.54,"l":53.03,"n":1870,"o":55.5,"t":"2026-06-16T04:00:00Z","v":121347,"vw":54.155073},{"c":54.67,"h":56.1,"l":54.35,"n":1378,"o":54.47,"t":"2026-06-17T04:00:00Z","v":74887,"vw":55.230703},{"c":54,"h":55.14,"l":51.92,"n":1275,"o":54.9,"t":"2026-06-18T04:00:00Z","v":56624,"vw":52.840606},{"c":51.71,"h":53,"l":50.6,"n":1521,"o":52.65,"t":"2026-06-22T04:00:00Z","v":86541,"vw":51.575199},{"c":50.4,"h":52.0798,"l":49.5,"n":926,"o":49.5,"t":"2026-06-23T04:00:00Z","v":91959,"vw":50.663452},{"c":47.46,"h":49.77,"l":47.06,"n":1583,"o":49.77,"t":"2026-06-24T04:00:00Z","v":148834,"vw":47.916515},{"c":45.56,"h":47.39,"l":45.04,"n":1273,"o":47.33,"t":"2026-06-25T04:00:00Z","v":96563,"vw":45.707018},{"c":46.85,"h":47.5693,"l":45.075,"n":783,"o":45.09,"t":"2026-06-26T04:00:00Z","v":37323,"vw":46.526263},{"c":52.37,"h":52.44,"l":49.5,"n":1281,"o":49.5,"t":"2026-06-29T04:00:00Z","v":81343,"vw":51.02108},{"c":54.36,"h":54.7612,"l":52.07,"n":1549,"o":52.19,"t":"2026-06-30T04:00:00Z","v":129833,"vw":53.991783},{"c":53.67,"h":56.2,"l":53.59,"n":859,"o":54.43,"t":"2026-07-01T04:00:00Z","v":42573,"vw":54.92781},{"c":53.48,"h":56,"l":52.67,"n":1392,"o":53.97,"t":"2026-07-02T04:00:00Z","v":69324,"vw":54.009779},{"c":52.61,"h":54.52,"l":52.08,"n":1279,"o":54.36,"t":"2026-07-06T04:00:00Z","v":90146,"vw":53.24073},{"c":49.29,"h":51.85,"l":49.18,"n":1000,"o":51.85,"t":"2026-07-07T04:00:00Z","v":37284,"vw":49.854279},{"c":48.74,"h":49.92,"l":48.16,"n":764,"o":48.48,"t":"2026-07-08T04:00:00Z","v":28085,"vw":48.856073},{"c":48.42,"h":49.32,"l":47.88,"n":656,"o":49.32,"t":"2026-07-09T04:00:00Z","v":26287,"vw":48.475885},{"c":47.33,"h":48.33,"l":47.08,"n":702,"o":48.33,"t":"2026-07-10T04:00:00Z","v":33402,"vw":47.533044},{"c":45.2877,"h":47.02,"l":44.91,"n":860,"o":47.02,"t":"2026-07-13T04:00:00Z","v":31733,"vw":45.687223},{"c":45.8,"h":46.805,"l":45.7298,"n":473,"o":46.16,"t":"2026-07-14T04:00:00Z","v":19158,"vw":46.187554},{"c":44.77,"h":46.57,"l":44.19,"n":662,"o":45.86,"t":"2026-07-15T04:00:00Z","v":22549,"vw":45.223492},{"c":41.85,"h":43.73,"l":41.53,"n":988,"o":43.73,"t":"2026-07-16T04:00:00Z","v":37872,"vw":42.317184},{"c":41.44,"h":42.6299,"l":40.17,"n":809,"o":40.41,"t":"2026-07-17T04:00:00Z","v":70182,"vw":41.212594},{"c":40.81,"h":41.92,"l":40.81,"n":569,"o":41.6,"t":"2026-07-20T04:00:00Z","v":17172,"vw":41.470127},{"c":42.71,"h":43.3,"l":41.32,"n":655,"o":41.32,"t":"2026-07-21T04:00:00Z","v":27406,"vw":42.574086},{"c":42.15,"h":43.235,"l":42,"n":1022,"o":42.87,"t":"2026-07-22T04:00:00Z","v":57269,"vw":42.772261},{"c":41.64,"h":42.255,"l":40.825,"n":813,"o":41.33,"t":"2026-07-23T04:00:00Z","v":36501,"vw":41.472241},{"c":40.04,"h":41.58,"l":39.95,"n":532,"o":41.58,"t":"2026-07-24T04:00:00Z","v":19332,"vw":40.225553},{"c":40.8459,"h":41.21,"l":40.025,"n":493,"o":40.39,"t":"2026-07-27T04:00:00Z","v":16648,"vw":40.534963},{"c":40.16,"h":40.2,"l":38.54,"n":571,"o":39.95,"t":"2026-07-28T04:00:00Z","v":26133,"vw":39.636155},{"c":38.08,"h":39.78,"l":37.88,"n":506,"o":39.78,"t":"2026-07-29T04:00:00Z","v":17765,"vw":38.505995},{"c":39.61,"h":39.7,"l":38.08,"n":513,"o":38.45,"t":"2026-07-30T04:00:00Z","v":38748,"vw":38.575688},{"c":39.76,"h":40.545,"l":38.7701,"n":364,"o":40.52,"t":"2026-07-31T04:00:00Z","v":14900,"vw":39.628198},{"c":41.68,"h":41.7,"l":38.92,"n":450,"o":39.07,"t":"2026-08-03T04:00:00Z","v":20017,"vw":40.879582},{"c":44.7,"h":44.7988,"l":42.92,"n":507,"o":42.97,"t":"2026-08-04T04:00:00Z","v":20509,"vw":44.108021},{"c":42.95,"h":43.86,"l":42.7,"n":469,"o":43.35,"t":"2026-08-05T04:00:00Z","v":23434,"vw":43.152067},{"c":43.58,"h":45.1399,"l":42.43,"n":486,"o":42.56,"t":"2026-08-06T04:00:00Z","v":29177,"vw":43.865736},{"c":46.77,"h":46.82,"l":44.09,"n":556,"o":44.17,"t":"2026-08-07T04:00:00Z","v":34832,"vw":45.800124},{"c":46.45,"h":47.58,"l":46,"n":622,"o":47.08,"t":"2026-08-10T04:00:00Z","v":47697,"vw":46.649378},{"c":46.79,"h":46.79,"l":45.68,"n":357,"o":46.58,"t":"2026-08-11T04:00:00Z","v":19279,"vw":46.575659},{"c":48.2905,"h":48.49,"l":47.03,"n":602,"o":47.55,"t":"2026-08-12T04:00:00Z","v":28980,"vw":47.875134},{"c":47.53,"h":48.6,"l":47.31,"n":420,"o":47.31,"t":"2026-08-13T04:00:00Z","v":19672,"vw":47.887275},{"c":47.67,"h":48.2,"l":46.67,"n":487,"o":47.8,"t":"2026-08-14T04:00:00Z","v":28209,"vw":47.455136},{"c":48.26,"h":49.17,"l":47.75,"n":541,"o":47.75,"t":"2026-08-17T04:00:00Z","v":26818,"vw":48.5336},{"c":46.69,"h":47.51,"l":46.28,"n":685,"o":46.57,"t":"2026-08-18T04:00:00Z","v":41932,"vw":46.781132},{"c":45.54,"h":46.63,"l":44.7872,"n":444,"o":46.63,"t":"2026-08-19T04:00:00Z","v":52695,"vw":45.654641},{"c":44.02,"h":45.03,"l":43.24,"n":556,"o":45.03,"t":"2026-08-20T04:00:00Z","v":31856,"vw":43.83462},{"c":44.73,"h":45.1099,"l":43.99,"n":329,"o":44.41,"t":"2026-08-21T04:00:00Z","v":13864,"vw":44.715314},{"c":42.8127,"h":43.96,"l":42.8,"n":524,"o":43.96,"t":"2026-08-24T04:00:00Z","v":22768,"vw":43.293527},{"c":42.96,"h":43.59,"l":42.51,"n":492,"o":43.41,"t":"2026-08-25T04:00:00Z","v":43186,"vw":42.950318},{"c":42.5436,"h":43.09,"l":42.37,"n":386,"o":42.79,"t":"2026-08-26T04:00:00Z","v":18127,"vw":42.551959},{"c":43.11,"h":43.11,"l":42.75,"n":261,"o":42.87,"t":"2026-08-27T04:00:00Z","v":4537,"vw":42.976676},{"c":41.977,"h":43.08,"l":41.735,"n":375,"o":43.08,"t":"2026-08-28T04:00:00Z","v":12190,"vw":42.012598},{"c":41.87,"h":41.93,"l":41.6,"n":433,"o":41.6,"t":"2026-08-31T04:00:00Z","v":20254,"vw":41.761406},{"c":40.93,"h":41.37,"l":40.85,"n":420,"o":41.085,"t":"2026-09-01T04:00:00Z","v":13557,"vw":41.00999},{"c":41.49,"h":41.6199,"l":40.93,"n":303,"o":41.16,"t":"2026-09-02T04:00:00Z","v":12849,"vw":41.350527},{"c":42.0433,"h":42.47,"l":41.65,"n":306,"o":41.86,"t":"2026-09-03T04:00:00Z","v":10667,"vw":41.853196},{"c":42.24,"h":42.46,"l":42.05,"n":309,"o":42.46,"t":"2026-09-04T04:00:00Z","v":18188,"vw":42.267667},{"c":43.7,"h":44,"l":42.3299,"n":491,"o":42.71,"t":"2026-09-08T04:00:00Z","v":16608,"vw":42.971947},{"c":42.17,"h":43.83,"l":42.04,"n":348,"o":43.83,"t":"2026-09-09T04:00:00Z","v":9253,"vw":42.671922},{"c":41.63,"h":42.925,"l":41.34,"n":1114,"o":41.35,"t":"2026-09-10T04:00:00Z","v":22481,"vw":42.011521},{"c":41.94,"h":42.065,"l":41.695,"n":294,"o":41.89,"t":"2026-09-11T04:00:00Z","v":8914,"vw":41.878692},{"c":41.33,"h":42.06,"l":40.72,"n":320,"o":40.73,"t":"2026-09-14T04:00:00Z","v":12215,"vw":41.376303},{"c":41.04,"h":41.69,"l":40.62,"n":294,"o":41.53,"t":"2026-09-15T04:00:00Z","v":8761,"vw":41.133716},{"c":41.6,"h":41.881,"l":40.995,"n":286,"o":41.31,"t":"2026-09-16T04:00:00Z","v":12619,"vw":41.52437},{"c":43.2,"h":43.59,"l":42.57,"n":327,"o":42.65,"t":"2026-09-17T04:00:00Z","v":23723,"vw":43.176541},{"c":42.35,"h":43.52,"l":41.76,"n":370,"o":43.4,"t":"2026-09-18T04:00:00Z","v":15113,"vw":42.326244},{"c":43.74,"h":44.0699,"l":42.71,"n":482,"o":42.71,"t":"2026-09-21T04:00:00Z","v":21485,"vw":43.827748},{"c":44.39,"h":44.41,"l":43.63,"n":275,"o":44.06,"t":"2026-09-22T04:00:00Z","v":20411,"vw":44.134989},{"c":42.93,"h":44.23,"l":42.93,"n":334,"o":44.23,"t":"2026-09-23T04:00:00Z","v":15026,"vw":43.081047},{"c":43.4,"h":43.78,"l":42.35,"n":270,"o":42.35,"t":"2026-09-24T04:00:00Z","v":19523,"vw":43.280124},{"c":43.73,"h":44.25,"l":43.37,"n":264,"o":43.83,"t":"2026-09-25T04:00:00Z","v":13993,"vw":43.765286},{"c":42.929,"h":43.445,"l":42.929,"n":346,"o":43.1,"t":"2026-09-28T04:00:00Z","v":21211,"vw":43.15731},{"c":42.13,"h":43.55,"l":42.08,"n":260,"o":43.55,"t":"2026-09-29T04:00:00Z","v":17003,"vw":42.32741},{"c":42.148,"h":43.319,"l":42.125,"n":289,"o":42.55,"t":"2026-09-30T04:00:00Z","v":13961,"vw":42.762042},{"c":41.73,"h":42.585,"l":41.73,"n":368,"o":42.38,"t":"2026-10-01T04:00:00Z","v":19660,"vw":41.969035},{"c":43.3632,"h":43.67,"l":42.1499,"n":342,"o":42.26,"t":"2026-10-02T04:00:00Z","v":13516,"vw":43.042813},{"c":43.6136,"h":43.65,"l":43.07,"n":477,"o":43.39,"t":"2026-10-05T04:00:00Z","v":30164,"vw":43.489301},{"c":44.47,"h":45.305,"l":44.16,"n":511,"o":44.16,"t":"2026-10-06T04:00:00Z","v":38127,"vw":44.683641},{"c":43.3,"h":43.65,"l":42.8701,"n":374,"o":43.61,"t":"2026-10-07T04:00:00Z","v":22985,"vw":43.18464},{"c":41.38,"h":42.53,"l":41.09,"n":446,"o":42.53,"t":"2026-10-08T04:00:00Z","v":15974,"vw":41.683536},{"c":41.01,"h":41.8222,"l":40.675,"n":396,"o":41.8222,"t":"2026-10-09T04:00:00Z","v":15263,"vw":41.078769},{"c":40.4281,"h":41.27,"l":40.42,"n":379,"o":41.27,"t":"2026-10-12T04:00:00Z","v":16473,"vw":40.680717},{"c":39.19,"h":39.83,"l":38.88,"n":499,"o":39.83,"t":"2026-10-13T04:00:00Z","v":16875,"vw":39.130125},{"c":37.65,"h":38.9,"l":37.5,"n":563,"o":38.9,"t":"2026-10-14T04:00:00Z","v":16250,"vw":38.124149},{"c":37.5153,"h":37.58,"l":35.715,"n":562,"o":36.38,"t":"2026-10-15T04:00:00Z","v":24270,"vw":36.700032},{"c":36.3593,"h":37.508,"l":36.09,"n":416,"o":37.3129,"t":"2026-10-16T04:00:00Z","v":10186,"vw":36.743129},{"c":36.73,"h":37.28,"l":36.66,"n":319,"o":37.11,"t":"2026-10-19T04:00:00Z","v":11288,"vw":36.959454},{"c":36.2759,"h":36.821,"l":35.5,"n":316,"o":36.28,"t":"2026-10-20T04:00:00Z","v":8079,"vw":36.097142},{"c":37.93,"h":38.295,"l":37.665,"n":355,"o":37.72,"t":"2026-10-21T04:00:00Z","v":14545,"vw":37.956092},{"c":35.891,"h":36.8,"l":35.5601,"n":480,"o":36.78,"t":"2026-10-22T04:00:00Z","v":14651,"vw":35.986152}],"volatilityBars":[{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-09-22T11:00:00Z","v":100,"vw":43.74},{"c":43.76,"h":44.06,"l":43.76,"n":14,"o":44.06,"t":"2026-09-22T13:30:00Z","v":700,"vw":43.944247},{"c":43.91,"h":44.07,"l":43.91,"n":8,"o":44.07,"t":"2026-09-22T14:00:00Z","v":1302,"vw":44.030279},{"c":43.63,"h":43.67,"l":43.63,"n":6,"o":43.67,"t":"2026-09-22T14:45:00Z","v":480,"vw":43.643118},{"c":43.97,"h":44.09,"l":43.97,"n":4,"o":44.09,"t":"2026-09-22T15:15:00Z","v":1274,"vw":44.07586},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-09-22T15:30:00Z","v":100,"vw":43.87},{"c":44.1635,"h":44.1635,"l":44.1635,"n":1,"o":44.1635,"t":"2026-09-22T16:45:00Z","v":100,"vw":44.1635},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-09-22T17:15:00Z","v":101,"vw":44.1},{"c":44.375,"h":44.375,"l":44.375,"n":2,"o":44.375,"t":"2026-09-22T18:15:00Z","v":118,"vw":44.375},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-09-22T18:30:00Z","v":100,"vw":44.24},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-09-22T19:15:00Z","v":166,"vw":44.2},{"c":44.3863,"h":44.41,"l":44.3863,"n":6,"o":44.41,"t":"2026-09-22T19:30:00Z","v":323,"vw":44.398035},{"c":44.39,"h":44.39,"l":44.39,"n":4,"o":44.39,"t":"2026-09-22T19:45:00Z","v":121,"vw":44.39},{"c":44.39,"h":44.39,"l":44.39,"n":5,"o":44.39,"t":"2026-09-22T20:00:00Z","v":13596,"vw":44.39},{"c":44.39,"h":44.39,"l":44.39,"n":7,"o":44.39,"t":"2026-09-23T11:00:00Z","v":800,"vw":44.39},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-23T12:15:00Z","v":140,"vw":44},{"c":44.1199,"h":44.23,"l":44.1199,"n":20,"o":44.23,"t":"2026-09-23T13:30:00Z","v":541,"vw":44.179128},{"c":43.8304,"h":43.8304,"l":43.8304,"n":1,"o":43.8304,"t":"2026-09-23T14:45:00Z","v":300,"vw":43.8304},{"c":43.5514,"h":43.5514,"l":43.5514,"n":1,"o":43.5514,"t":"2026-09-23T16:00:00Z","v":150,"vw":43.5514},{"c":43.5882,"h":43.5882,"l":43.5882,"n":1,"o":43.5882,"t":"2026-09-23T16:30:00Z","v":137,"vw":43.5882},{"c":43.5,"h":43.61,"l":43.5,"n":9,"o":43.61,"t":"2026-09-23T16:45:00Z","v":509,"vw":43.535843},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-23T17:30:00Z","v":235,"vw":43.25},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-09-23T19:00:00Z","v":100,"vw":43.16},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-09-23T19:15:00Z","v":137,"vw":43.15},{"c":43.17,"h":43.17,"l":43.17,"n":1,"o":43.17,"t":"2026-09-23T19:30:00Z","v":160,"vw":43.17},{"c":42.96,"h":43.14,"l":42.95,"n":25,"o":43.14,"t":"2026-09-23T19:45:00Z","v":1668,"vw":43.002802},{"c":42.93,"h":42.93,"l":42.93,"n":5,"o":42.93,"t":"2026-09-23T20:00:00Z","v":7397,"vw":42.93},{"c":42.6,"h":42.6,"l":42.35,"n":18,"o":42.35,"t":"2026-09-24T13:30:00Z","v":585,"vw":42.490187},{"c":42.35,"h":42.35,"l":42.35,"n":5,"o":42.35,"t":"2026-09-24T13:45:00Z","v":170,"vw":42.35},{"c":42.76,"h":42.76,"l":42.76,"n":2,"o":42.76,"t":"2026-09-24T14:00:00Z","v":117,"vw":42.76},{"c":42.785,"h":42.785,"l":42.785,"n":1,"o":42.785,"t":"2026-09-24T14:30:00Z","v":300,"vw":42.785},{"c":42.735,"h":42.915,"l":42.735,"n":7,"o":42.865,"t":"2026-09-24T14:45:00Z","v":2727,"vw":42.850965},{"c":42.835,"h":42.835,"l":42.835,"n":3,"o":42.835,"t":"2026-09-24T15:00:00Z","v":201,"vw":42.835},{"c":42.925,"h":42.925,"l":42.925,"n":1,"o":42.925,"t":"2026-09-24T15:45:00Z","v":125,"vw":42.925},{"c":42.895,"h":42.95,"l":42.8,"n":3,"o":42.95,"t":"2026-09-24T16:00:00Z","v":1200,"vw":42.932917},{"c":43.71,"h":43.71,"l":43.38,"n":2,"o":43.38,"t":"2026-09-24T16:15:00Z","v":3522,"vw":43.70063},{"c":43.721,"h":43.721,"l":43.42,"n":4,"o":43.42,"t":"2026-09-24T16:30:00Z","v":222,"vw":43.58229},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-09-24T17:15:00Z","v":102,"vw":43.78},{"c":43.6901,"h":43.6901,"l":43.6901,"n":2,"o":43.6901,"t":"2026-09-24T17:30:00Z","v":133,"vw":43.6901},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-09-24T17:45:00Z","v":125,"vw":43.73},{"c":43.63,"h":43.65,"l":43.63,"n":3,"o":43.65,"t":"2026-09-24T18:15:00Z","v":675,"vw":43.647015},{"c":43.29,"h":43.43,"l":43.25,"n":8,"o":43.43,"t":"2026-09-24T19:00:00Z","v":474,"vw":43.3475},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-09-24T19:15:00Z","v":115,"vw":43.4},{"c":43.38,"h":43.38,"l":43.38,"n":5,"o":43.38,"t":"2026-09-24T19:30:00Z","v":221,"vw":43.38},{"c":43.48,"h":43.48,"l":43.48,"n":4,"o":43.48,"t":"2026-09-24T19:45:00Z","v":293,"vw":43.48},{"c":43.4,"h":43.4,"l":43.4,"n":4,"o":43.4,"t":"2026-09-24T20:00:00Z","v":4969,"vw":43.4},{"c":43.8,"h":43.83,"l":43.7,"n":16,"o":43.83,"t":"2026-09-25T13:30:00Z","v":1306,"vw":43.78958},{"c":43.415,"h":43.415,"l":43.415,"n":2,"o":43.415,"t":"2026-09-25T14:00:00Z","v":139,"vw":43.415},{"c":43.435,"h":43.435,"l":43.37,"n":3,"o":43.37,"t":"2026-09-25T14:30:00Z","v":601,"vw":43.380833},{"c":43.57,"h":43.655,"l":43.57,"n":3,"o":43.655,"t":"2026-09-25T15:15:00Z","v":1231,"vw":43.64794},{"c":43.57,"h":43.775,"l":43.57,"n":4,"o":43.775,"t":"2026-09-25T15:30:00Z","v":467,"vw":43.710968},{"c":44.25,"h":44.25,"l":44.25,"n":3,"o":44.25,"t":"2026-09-25T16:00:00Z","v":312,"vw":44.25},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-09-25T16:15:00Z","v":100,"vw":43.97},{"c":43.995,"h":43.995,"l":43.995,"n":2,"o":43.995,"t":"2026-09-25T16:30:00Z","v":227,"vw":43.995},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-09-25T17:15:00Z","v":101,"vw":43.78},{"c":43.825,"h":43.825,"l":43.825,"n":1,"o":43.825,"t":"2026-09-25T17:45:00Z","v":168,"vw":43.825},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-09-25T18:00:00Z","v":2863,"vw":43.86},{"c":43.715,"h":43.735,"l":43.68,"n":6,"o":43.68,"t":"2026-09-25T18:15:00Z","v":418,"vw":43.705},{"c":43.735,"h":43.735,"l":43.715,"n":4,"o":43.715,"t":"2026-09-25T19:00:00Z","v":210,"vw":43.724756},{"c":43.64,"h":43.7699,"l":43.64,"n":2,"o":43.7699,"t":"2026-09-25T19:30:00Z","v":330,"vw":43.730536},{"c":43.745,"h":43.745,"l":43.745,"n":2,"o":43.745,"t":"2026-09-25T19:45:00Z","v":150,"vw":43.745},{"c":43.73,"h":43.73,"l":43.73,"n":5,"o":43.73,"t":"2026-09-25T20:00:00Z","v":3121,"vw":43.73},{"c":43.59,"h":43.76,"l":43.59,"n":9,"o":43.6,"t":"2026-09-28T08:00:00Z","v":1100,"vw":43.608627},{"c":43.37,"h":43.37,"l":43.1,"n":29,"o":43.1,"t":"2026-09-28T13:30:00Z","v":1440,"vw":43.162357},{"c":43.16,"h":43.25,"l":43.16,"n":4,"o":43.25,"t":"2026-09-28T13:45:00Z","v":406,"vw":43.2275},{"c":43.445,"h":43.445,"l":43.385,"n":5,"o":43.385,"t":"2026-09-28T14:00:00Z","v":1201,"vw":43.398333},{"c":43.445,"h":43.445,"l":43.3501,"n":6,"o":43.3501,"t":"2026-09-28T14:15:00Z","v":495,"vw":43.398707},{"c":43.345,"h":43.345,"l":43.345,"n":2,"o":43.345,"t":"2026-09-28T14:30:00Z","v":105,"vw":43.345},{"c":42.9538,"h":42.9538,"l":42.9538,"n":5,"o":42.9538,"t":"2026-09-28T14:45:00Z","v":280,"vw":42.9538},{"c":43.1668,"h":43.185,"l":43.1668,"n":3,"o":43.185,"t":"2026-09-28T15:00:00Z","v":760,"vw":43.171589},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-28T15:15:00Z","v":100,"vw":43},{"c":43.125,"h":43.125,"l":43.125,"n":1,"o":43.125,"t":"2026-09-28T15:30:00Z","v":100,"vw":43.125},{"c":43.2021,"h":43.2021,"l":43.2021,"n":1,"o":43.2021,"t":"2026-09-28T15:45:00Z","v":100,"vw":43.2021},{"c":43.02,"h":43.16,"l":43.02,"n":9,"o":43.16,"t":"2026-09-28T16:00:00Z","v":1012,"vw":43.123436},{"c":43.385,"h":43.425,"l":43.02,"n":9,"o":43.0767,"t":"2026-09-28T16:15:00Z","v":1153,"vw":43.208645},{"c":43.185,"h":43.195,"l":43.08,"n":4,"o":43.08,"t":"2026-09-28T16:30:00Z","v":597,"vw":43.155796},{"c":43.055,"h":43.055,"l":43.055,"n":1,"o":43.055,"t":"2026-09-28T16:45:00Z","v":200,"vw":43.055},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-28T17:30:00Z","v":140,"vw":43.25},{"c":43.235,"h":43.235,"l":43.235,"n":1,"o":43.235,"t":"2026-09-28T17:45:00Z","v":100,"vw":43.235},{"c":42.96,"h":42.96,"l":42.96,"n":3,"o":42.96,"t":"2026-09-28T19:15:00Z","v":263,"vw":42.96},{"c":43.11,"h":43.18,"l":42.9801,"n":51,"o":42.9801,"t":"2026-09-28T19:30:00Z","v":8860,"vw":43.119115},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-09-28T19:45:00Z","v":900,"vw":43.1},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-29T11:00:00Z","v":100,"vw":43},{"c":42.895,"h":43.55,"l":42.895,"n":10,"o":43.55,"t":"2026-09-29T13:30:00Z","v":390,"vw":43.271899},{"c":42.8539,"h":42.8539,"l":42.8539,"n":3,"o":42.8539,"t":"2026-09-29T13:45:00Z","v":104,"vw":42.8539},{"c":42.7101,"h":42.85,"l":42.7101,"n":6,"o":42.85,"t":"2026-09-29T14:00:00Z","v":330,"vw":42.76606},{"c":42.705,"h":42.705,"l":42.705,"n":4,"o":42.705,"t":"2026-09-29T14:15:00Z","v":205,"vw":42.705},{"c":42.5501,"h":42.575,"l":42.5501,"n":4,"o":42.575,"t":"2026-09-29T15:00:00Z","v":372,"vw":42.557214},{"c":42.535,"h":42.535,"l":42.535,"n":1,"o":42.535,"t":"2026-09-29T15:30:00Z","v":150,"vw":42.535},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-29T16:30:00Z","v":700,"vw":42.5},{"c":42.24,"h":42.31,"l":42.24,"n":2,"o":42.31,"t":"2026-09-29T17:00:00Z","v":8775,"vw":42.309202},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-09-29T17:15:00Z","v":175,"vw":42.22},{"c":42.24,"h":42.28,"l":42.24,"n":7,"o":42.28,"t":"2026-09-29T18:00:00Z","v":673,"vw":42.270581},{"c":42.18,"h":42.18,"l":42.18,"n":3,"o":42.18,"t":"2026-09-29T18:30:00Z","v":131,"vw":42.18},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-09-29T18:45:00Z","v":200,"vw":42.26},{"c":42.2101,"h":42.2101,"l":42.2101,"n":1,"o":42.2101,"t":"2026-09-29T19:15:00Z","v":100,"vw":42.2101},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-09-29T19:30:00Z","v":300,"vw":42.12},{"c":42.08,"h":42.105,"l":42.08,"n":8,"o":42.105,"t":"2026-09-29T19:45:00Z","v":1281,"vw":42.082273},{"c":42.13,"h":42.13,"l":42.13,"n":4,"o":42.13,"t":"2026-09-29T20:00:00Z","v":1135,"vw":42.13},{"c":42.485,"h":42.55,"l":42.485,"n":14,"o":42.55,"t":"2026-09-30T13:30:00Z","v":680,"vw":42.540015},{"c":43.25,"h":43.25,"l":42.91,"n":4,"o":42.91,"t":"2026-09-30T13:45:00Z","v":332,"vw":43.136667},{"c":43.319,"h":43.319,"l":43.319,"n":6,"o":43.319,"t":"2026-09-30T14:15:00Z","v":2597,"vw":43.319},{"c":43.299,"h":43.299,"l":43.299,"n":4,"o":43.299,"t":"2026-09-30T14:30:00Z","v":1003,"vw":43.299},{"c":42.835,"h":42.835,"l":42.815,"n":5,"o":42.815,"t":"2026-09-30T15:30:00Z","v":466,"vw":42.82335},{"c":42.928,"h":42.928,"l":42.928,"n":1,"o":42.928,"t":"2026-09-30T17:45:00Z","v":200,"vw":42.928},{"c":42.535,"h":42.535,"l":42.535,"n":1,"o":42.535,"t":"2026-09-30T19:00:00Z","v":105,"vw":42.535},{"c":42.45,"h":42.53,"l":42.405,"n":26,"o":42.41,"t":"2026-09-30T19:30:00Z","v":5672,"vw":42.461339},{"c":42.125,"h":42.36,"l":42.125,"n":5,"o":42.36,"t":"2026-09-30T19:45:00Z","v":630,"vw":42.275905},{"c":42.154,"h":42.38,"l":42.154,"n":18,"o":42.38,"t":"2026-10-01T13:30:00Z","v":770,"vw":42.199511},{"c":42.23,"h":42.23,"l":41.88,"n":13,"o":41.88,"t":"2026-10-01T13:45:00Z","v":304,"vw":42.055},{"c":42.585,"h":42.585,"l":42.585,"n":1,"o":42.585,"t":"2026-10-01T14:30:00Z","v":750,"vw":42.585},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-10-01T14:45:00Z","v":100,"vw":42.365},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-01T15:00:00Z","v":108,"vw":42.26},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-01T15:15:00Z","v":1000,"vw":42.08},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-01T15:30:00Z","v":5405,"vw":41.96},{"c":41.78,"h":41.78,"l":41.78,"n":3,"o":41.78,"t":"2026-10-01T15:45:00Z","v":108,"vw":41.78},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-01T16:30:00Z","v":100,"vw":42.11},{"c":41.91,"h":41.91,"l":41.91,"n":5,"o":41.91,"t":"2026-10-01T16:45:00Z","v":453,"vw":41.91},{"c":41.75,"h":41.7751,"l":41.73,"n":13,"o":41.775,"t":"2026-10-01T19:00:00Z","v":806,"vw":41.759334},{"c":41.885,"h":41.89,"l":41.815,"n":16,"o":41.815,"t":"2026-10-01T19:30:00Z","v":3299,"vw":41.870056},{"c":41.75,"h":41.98,"l":41.75,"n":32,"o":41.885,"t":"2026-10-01T19:45:00Z","v":3996,"vw":41.930206},{"c":41.73,"h":41.73,"l":41.73,"n":5,"o":41.73,"t":"2026-10-01T20:00:00Z","v":366,"vw":41.73},{"c":42.19,"h":42.27,"l":42.1499,"n":25,"o":42.26,"t":"2026-10-02T13:30:00Z","v":1961,"vw":42.205201},{"c":43.51,"h":43.51,"l":43.46,"n":4,"o":43.46,"t":"2026-10-02T14:00:00Z","v":360,"vw":43.490508},{"c":43.6,"h":43.6,"l":43.3671,"n":5,"o":43.3671,"t":"2026-10-02T14:15:00Z","v":303,"vw":43.512367},{"c":43.67,"h":43.67,"l":43.55,"n":6,"o":43.63,"t":"2026-10-02T14:30:00Z","v":865,"vw":43.615},{"c":43.22,"h":43.29,"l":43.22,"n":6,"o":43.29,"t":"2026-10-02T15:00:00Z","v":1342,"vw":43.234},{"c":43.095,"h":43.095,"l":43.095,"n":1,"o":43.095,"t":"2026-10-02T15:15:00Z","v":5404,"vw":43.095},{"c":43.205,"h":43.22,"l":43.205,"n":6,"o":43.22,"t":"2026-10-02T16:00:00Z","v":429,"vw":43.213056},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-02T16:45:00Z","v":166,"vw":43.3},{"c":43.495,"h":43.495,"l":43.495,"n":1,"o":43.495,"t":"2026-10-02T18:00:00Z","v":150,"vw":43.495},{"c":43.285,"h":43.285,"l":43.285,"n":1,"o":43.285,"t":"2026-10-02T18:30:00Z","v":116,"vw":43.285},{"c":43.3,"h":43.39,"l":43.07,"n":56,"o":43.39,"t":"2026-10-05T13:30:00Z","v":4671,"vw":43.124665},{"c":43.405,"h":43.405,"l":43.405,"n":6,"o":43.405,"t":"2026-10-05T13:45:00Z","v":181,"vw":43.405},{"c":43.585,"h":43.59,"l":43.585,"n":10,"o":43.59,"t":"2026-10-05T14:15:00Z","v":1446,"vw":43.589286},{"c":43.5,"h":43.58,"l":43.5,"n":25,"o":43.5,"t":"2026-10-05T14:30:00Z","v":3804,"vw":43.519827},{"c":43.535,"h":43.535,"l":43.44,"n":10,"o":43.47,"t":"2026-10-05T14:45:00Z","v":1094,"vw":43.464879},{"c":43.49,"h":43.545,"l":43.49,"n":6,"o":43.545,"t":"2026-10-05T15:00:00Z","v":785,"vw":43.536852},{"c":43.215,"h":43.215,"l":43.215,"n":2,"o":43.215,"t":"2026-10-05T15:30:00Z","v":151,"vw":43.215},{"c":43.43,"h":43.43,"l":43.43,"n":10,"o":43.43,"t":"2026-10-05T15:45:00Z","v":642,"vw":43.43},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-05T16:30:00Z","v":129,"vw":43.45},{"c":43.5293,"h":43.53,"l":43.465,"n":6,"o":43.465,"t":"2026-10-05T16:45:00Z","v":1434,"vw":43.501943},{"c":43.38,"h":43.38,"l":43.38,"n":3,"o":43.38,"t":"2026-10-05T17:00:00Z","v":140,"vw":43.38},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-10-05T17:30:00Z","v":292,"vw":43.38},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-05T17:45:00Z","v":100,"vw":43.54},{"c":43.405,"h":43.405,"l":43.405,"n":3,"o":43.405,"t":"2026-10-05T19:00:00Z","v":306,"vw":43.405},{"c":43.445,"h":43.445,"l":43.42,"n":6,"o":43.42,"t":"2026-10-05T19:15:00Z","v":290,"vw":43.4325},{"c":43.475,"h":43.51,"l":43.475,"n":2,"o":43.51,"t":"2026-10-05T19:30:00Z","v":1200,"vw":43.480833},{"c":43.65,"h":43.65,"l":43.53,"n":50,"o":43.53,"t":"2026-10-05T19:45:00Z","v":10996,"vw":43.628562},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-06T12:15:00Z","v":100,"vw":44.48},{"c":44.48,"h":44.48,"l":44.48,"n":1,"o":44.48,"t":"2026-10-06T12:45:00Z","v":345,"vw":44.48},{"c":43.95,"h":43.95,"l":43.95,"n":2,"o":43.95,"t":"2026-10-06T13:15:00Z","v":102,"vw":43.95},{"c":44.9,"h":45.109,"l":44.16,"n":23,"o":44.16,"t":"2026-10-06T13:30:00Z","v":1696,"vw":44.622947},{"c":45.305,"h":45.305,"l":45.0401,"n":13,"o":45.0401,"t":"2026-10-06T13:45:00Z","v":783,"vw":45.108252},{"c":45.195,"h":45.24,"l":45.15,"n":17,"o":45.24,"t":"2026-10-06T14:00:00Z","v":2260,"vw":45.166747},{"c":44.93,"h":45.0799,"l":44.9,"n":14,"o":45.04,"t":"2026-10-06T14:15:00Z","v":964,"vw":44.962205},{"c":44.775,"h":44.775,"l":44.755,"n":2,"o":44.755,"t":"2026-10-06T15:00:00Z","v":10899,"vw":44.755184},{"c":44.5667,"h":44.5667,"l":44.525,"n":5,"o":44.525,"t":"2026-10-06T15:30:00Z","v":311,"vw":44.545954},{"c":44.56,"h":44.56,"l":44.54,"n":4,"o":44.54,"t":"2026-10-06T15:45:00Z","v":402,"vw":44.55},{"c":44.455,"h":44.455,"l":44.455,"n":6,"o":44.455,"t":"2026-10-06T16:00:00Z","v":247,"vw":44.455},{"c":44.235,"h":44.235,"l":44.235,"n":3,"o":44.235,"t":"2026-10-06T16:15:00Z","v":453,"vw":44.235},{"c":44.31,"h":44.36,"l":44.31,"n":6,"o":44.345,"t":"2026-10-06T16:30:00Z","v":691,"vw":44.33618},{"c":44.375,"h":44.4098,"l":44.25,"n":8,"o":44.4098,"t":"2026-10-06T16:45:00Z","v":1026,"vw":44.349061},{"c":44.3994,"h":44.3994,"l":44.3994,"n":2,"o":44.3994,"t":"2026-10-06T17:00:00Z","v":200,"vw":44.3994},{"c":44.695,"h":44.695,"l":44.695,"n":1,"o":44.695,"t":"2026-10-06T17:45:00Z","v":100,"vw":44.695},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-10-06T18:00:00Z","v":100,"vw":44.65},{"c":44.69,"h":44.83,"l":44.69,"n":4,"o":44.83,"t":"2026-10-06T18:15:00Z","v":355,"vw":44.779821},{"c":44.65,"h":44.7499,"l":44.65,"n":6,"o":44.7499,"t":"2026-10-06T19:00:00Z","v":590,"vw":44.695427},{"c":44.65,"h":44.74,"l":44.65,"n":59,"o":44.685,"t":"2026-10-06T19:15:00Z","v":6330,"vw":44.692885},{"c":44.735,"h":44.735,"l":44.735,"n":1,"o":44.735,"t":"2026-10-06T19:30:00Z","v":325,"vw":44.735},{"c":44.57,"h":44.67,"l":44.48,"n":16,"o":44.67,"t":"2026-10-06T19:45:00Z","v":1463,"vw":44.559936},{"c":44.47,"h":44.47,"l":44.47,"n":4,"o":44.47,"t":"2026-10-06T20:00:00Z","v":5645,"vw":44.47},{"c":43.105,"h":43.65,"l":43.105,"n":22,"o":43.61,"t":"2026-10-07T13:30:00Z","v":1842,"vw":43.306084},{"c":43.1096,"h":43.18,"l":43.1096,"n":8,"o":43.18,"t":"2026-10-07T13:45:00Z","v":370,"vw":43.149829},{"c":43.0687,"h":43.22,"l":43.0687,"n":10,"o":43.22,"t":"2026-10-07T14:00:00Z","v":908,"vw":43.178593},{"c":43.05,"h":43.0701,"l":43.01,"n":15,"o":43.0701,"t":"2026-10-07T14:30:00Z","v":2991,"vw":43.020321},{"c":42.9821,"h":42.9821,"l":42.9821,"n":2,"o":42.9821,"t":"2026-10-07T15:15:00Z","v":117,"vw":42.9821},{"c":42.9109,"h":42.9109,"l":42.8701,"n":6,"o":42.8701,"t":"2026-10-07T15:30:00Z","v":432,"vw":42.890616},{"c":43.105,"h":43.105,"l":43.105,"n":1,"o":43.105,"t":"2026-10-07T15:45:00Z","v":311,"vw":43.105},{"c":42.9124,"h":42.9124,"l":42.89,"n":7,"o":42.89,"t":"2026-10-07T16:15:00Z","v":280,"vw":42.901157},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-07T18:00:00Z","v":120,"vw":42.91},{"c":43.28,"h":43.28,"l":43.27,"n":4,"o":43.27,"t":"2026-10-07T19:15:00Z","v":450,"vw":43.2775},{"c":43.435,"h":43.435,"l":43.43,"n":4,"o":43.43,"t":"2026-10-07T19:30:00Z","v":331,"vw":43.431667},{"c":43.31,"h":43.355,"l":43.15,"n":48,"o":43.355,"t":"2026-10-07T19:45:00Z","v":6058,"vw":43.196005},{"c":43.3,"h":43.3,"l":43.3,"n":5,"o":43.3,"t":"2026-10-07T20:00:00Z","v":6666,"vw":43.3},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-07T22:30:00Z","v":104,"vw":41.18},{"c":42.53,"h":42.53,"l":42.53,"n":22,"o":42.53,"t":"2026-10-08T13:30:00Z","v":305,"vw":42.53},{"c":42.14,"h":42.2854,"l":42.14,"n":27,"o":42.2324,"t":"2026-10-08T13:45:00Z","v":4298,"vw":42.208771},{"c":42.18,"h":42.18,"l":42.18,"n":3,"o":42.18,"t":"2026-10-08T14:00:00Z","v":118,"vw":42.18},{"c":41.6204,"h":41.64,"l":41.6204,"n":5,"o":41.64,"t":"2026-10-08T16:30:00Z","v":723,"vw":41.635906},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-08T17:00:00Z","v":500,"vw":41.35},{"c":41.51,"h":41.51,"l":41.38,"n":4,"o":41.38,"t":"2026-10-08T18:15:00Z","v":615,"vw":41.471205},{"c":41.0901,"h":41.185,"l":41.09,"n":15,"o":41.16,"t":"2026-10-08T18:45:00Z","v":1801,"vw":41.129489},{"c":41.0901,"h":41.1601,"l":41.09,"n":22,"o":41.16,"t":"2026-10-08T19:00:00Z","v":1364,"vw":41.115289},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-08T19:15:00Z","v":102,"vw":41.41},{"c":41.3719,"h":41.4277,"l":41.3719,"n":3,"o":41.4277,"t":"2026-10-08T19:30:00Z","v":602,"vw":41.4184},{"c":41.36,"h":41.435,"l":41.36,"n":10,"o":41.435,"t":"2026-10-08T19:45:00Z","v":801,"vw":41.387726},{"c":42.2,"h":42.2,"l":41.38,"n":7,"o":41.38,"t":"2026-10-08T20:00:00Z","v":1753,"vw":41.495493},{"c":41.345,"h":41.8222,"l":41.305,"n":26,"o":41.8222,"t":"2026-10-09T13:30:00Z","v":2707,"vw":41.416949},{"c":41.1086,"h":41.1086,"l":41.085,"n":5,"o":41.085,"t":"2026-10-09T13:45:00Z","v":719,"vw":41.105267},{"c":41.105,"h":41.105,"l":41.105,"n":1,"o":41.105,"t":"2026-10-09T14:00:00Z","v":125,"vw":41.105},{"c":41.09,"h":41.13,"l":41.09,"n":2,"o":41.13,"t":"2026-10-09T14:15:00Z","v":400,"vw":41.1},{"c":41.09,"h":41.09,"l":41.09,"n":2,"o":41.09,"t":"2026-10-09T14:30:00Z","v":211,"vw":41.09},{"c":41,"h":41.07,"l":41,"n":15,"o":41.07,"t":"2026-10-09T15:15:00Z","v":1229,"vw":41.010906},{"c":40.785,"h":40.9225,"l":40.74,"n":5,"o":40.9225,"t":"2026-10-09T15:30:00Z","v":523,"vw":40.82863},{"c":40.735,"h":40.755,"l":40.735,"n":4,"o":40.755,"t":"2026-10-09T15:45:00Z","v":426,"vw":40.745},{"c":40.8296,"h":40.8296,"l":40.8296,"n":1,"o":40.8296,"t":"2026-10-09T16:45:00Z","v":250,"vw":40.8296},{"c":40.675,"h":40.675,"l":40.675,"n":3,"o":40.675,"t":"2026-10-09T17:00:00Z","v":180,"vw":40.675},{"c":40.955,"h":41.0027,"l":40.8802,"n":4,"o":41.0027,"t":"2026-10-09T18:00:00Z","v":301,"vw":40.945967},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-10-09T19:00:00Z","v":250,"vw":40.83},{"c":40.911,"h":40.911,"l":40.911,"n":2,"o":40.911,"t":"2026-10-09T19:30:00Z","v":122,"vw":40.911},{"c":41.03,"h":41.06,"l":41.02,"n":9,"o":41.02,"t":"2026-10-09T19:45:00Z","v":928,"vw":41.03875},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-09T20:00:00Z","v":4022,"vw":41.01},{"c":41.0867,"h":41.27,"l":41.0867,"n":25,"o":41.27,"t":"2026-10-12T13:30:00Z","v":1271,"vw":41.18421},{"c":41.2,"h":41.2,"l":41.19,"n":3,"o":41.19,"t":"2026-10-12T13:45:00Z","v":218,"vw":41.195},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-12T14:00:00Z","v":200,"vw":41.11},{"c":40.92,"h":40.92,"l":40.8,"n":4,"o":40.8,"t":"2026-10-12T14:45:00Z","v":1416,"vw":40.88041},{"c":40.845,"h":40.89,"l":40.845,"n":4,"o":40.89,"t":"2026-10-12T15:00:00Z","v":1514,"vw":40.884792},{"c":40.7515,"h":40.815,"l":40.751,"n":9,"o":40.815,"t":"2026-10-12T15:15:00Z","v":737,"vw":40.762472},{"c":40.8129,"h":40.8129,"l":40.6905,"n":7,"o":40.6905,"t":"2026-10-12T15:30:00Z","v":1001,"vw":40.70413},{"c":40.885,"h":40.885,"l":40.885,"n":2,"o":40.885,"t":"2026-10-12T15:45:00Z","v":160,"vw":40.885},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-12T16:00:00Z","v":311,"vw":40.75},{"c":40.64,"h":40.64,"l":40.64,"n":4,"o":40.64,"t":"2026-10-12T17:30:00Z","v":235,"vw":40.64},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-12T17:45:00Z","v":100,"vw":40.7},{"c":40.62,"h":40.62,"l":40.62,"n":4,"o":40.62,"t":"2026-10-12T18:00:00Z","v":222,"vw":40.62},{"c":40.43,"h":40.45,"l":40.43,"n":48,"o":40.45,"t":"2026-10-12T18:45:00Z","v":4116,"vw":40.437642},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-12T19:00:00Z","v":150,"vw":40.52},{"c":40.42,"h":40.5,"l":40.42,"n":13,"o":40.5,"t":"2026-10-12T19:45:00Z","v":2427,"vw":40.436304},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-10-13T12:00:00Z","v":114,"vw":40},{"c":39.8,"h":39.8,"l":39.8,"n":6,"o":39.8,"t":"2026-10-13T13:15:00Z","v":247,"vw":39.8},{"c":39.83,"h":39.83,"l":39.83,"n":14,"o":39.83,"t":"2026-10-13T13:30:00Z","v":518,"vw":39.83},{"c":39.23,"h":39.705,"l":39.23,"n":16,"o":39.705,"t":"2026-10-13T13:45:00Z","v":1052,"vw":39.455629},{"c":39.41,"h":39.41,"l":39.41,"n":4,"o":39.41,"t":"2026-10-13T14:00:00Z","v":233,"vw":39.41},{"c":39.155,"h":39.155,"l":39.155,"n":1,"o":39.155,"t":"2026-10-13T14:15:00Z","v":150,"vw":39.155},{"c":39,"h":39.01,"l":38.89,"n":55,"o":39.01,"t":"2026-10-13T14:30:00Z","v":6322,"vw":38.998404},{"c":38.97,"h":39.0799,"l":38.97,"n":16,"o":39,"t":"2026-10-13T14:45:00Z","v":760,"vw":39.024223},{"c":39.035,"h":39.035,"l":38.88,"n":8,"o":38.88,"t":"2026-10-13T15:45:00Z","v":360,"vw":38.927112},{"c":39.195,"h":39.195,"l":39.165,"n":3,"o":39.165,"t":"2026-10-13T16:15:00Z","v":3050,"vw":39.19},{"c":39.25,"h":39.25,"l":39.25,"n":2,"o":39.25,"t":"2026-10-13T16:45:00Z","v":170,"vw":39.25},{"c":39.22,"h":39.22,"l":39.1791,"n":3,"o":39.1791,"t":"2026-10-13T17:30:00Z","v":650,"vw":39.213708},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-13T19:15:00Z","v":132,"vw":39.2},{"c":38.5,"h":38.9,"l":38.5,"n":36,"o":38.9,"t":"2026-10-14T13:30:00Z","v":2213,"vw":38.631426},{"c":38.67,"h":38.67,"l":38.67,"n":4,"o":38.67,"t":"2026-10-14T13:45:00Z","v":558,"vw":38.67},{"c":38.2001,"h":38.21,"l":38.2001,"n":10,"o":38.21,"t":"2026-10-14T14:15:00Z","v":508,"vw":38.20505},{"c":38.4978,"h":38.4978,"l":38.4978,"n":1,"o":38.4978,"t":"2026-10-14T14:45:00Z","v":150,"vw":38.4978},{"c":38.2,"h":38.235,"l":38.2,"n":14,"o":38.235,"t":"2026-10-14T15:30:00Z","v":568,"vw":38.219946},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-14T15:45:00Z","v":250,"vw":38.06},{"c":38,"h":38,"l":38,"n":19,"o":38,"t":"2026-10-14T16:00:00Z","v":263,"vw":38},{"c":37.78,"h":37.78,"l":37.78,"n":2,"o":37.78,"t":"2026-10-14T16:15:00Z","v":122,"vw":37.78},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-14T17:15:00Z","v":100,"vw":37.91},{"c":37.605,"h":37.64,"l":37.605,"n":9,"o":37.64,"t":"2026-10-14T18:15:00Z","v":903,"vw":37.631056},{"c":37.5,"h":37.51,"l":37.5,"n":11,"o":37.51,"t":"2026-10-14T19:00:00Z","v":808,"vw":37.507934},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-14T19:15:00Z","v":216,"vw":37.69},{"c":37.6513,"h":37.685,"l":37.6513,"n":4,"o":37.685,"t":"2026-10-14T19:30:00Z","v":310,"vw":37.668426},{"c":37.65,"h":37.65,"l":37.65,"n":4,"o":37.65,"t":"2026-10-14T20:00:00Z","v":4958,"vw":37.65},{"c":36.9,"h":36.9,"l":36.9,"n":10,"o":36.9,"t":"2026-10-14T20:45:00Z","v":398,"vw":36.9},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-15T12:30:00Z","v":100,"vw":37},{"c":35.815,"h":36.41,"l":35.815,"n":36,"o":36.38,"t":"2026-10-15T13:30:00Z","v":1906,"vw":36.055367},{"c":35.815,"h":35.815,"l":35.815,"n":5,"o":35.815,"t":"2026-10-15T13:45:00Z","v":127,"vw":35.815},{"c":35.87,"h":35.87,"l":35.715,"n":20,"o":35.715,"t":"2026-10-15T14:00:00Z","v":1650,"vw":35.7915},{"c":36.025,"h":36.025,"l":36.025,"n":3,"o":36.025,"t":"2026-10-15T14:15:00Z","v":355,"vw":36.025},{"c":36.205,"h":36.205,"l":36.205,"n":2,"o":36.205,"t":"2026-10-15T14:30:00Z","v":150,"vw":36.205},{"c":36.62,"h":36.62,"l":36.62,"n":8,"o":36.62,"t":"2026-10-15T14:45:00Z","v":597,"vw":36.62},{"c":36.79,"h":36.79,"l":36.735,"n":10,"o":36.735,"t":"2026-10-15T15:00:00Z","v":2313,"vw":36.754807},{"c":37.09,"h":37.09,"l":37,"n":3,"o":37,"t":"2026-10-15T15:15:00Z","v":443,"vw":37.040909},{"c":36.86,"h":36.89,"l":36.86,"n":3,"o":36.89,"t":"2026-10-15T15:30:00Z","v":1051,"vw":36.881429},{"c":36.81,"h":36.81,"l":36.81,"n":4,"o":36.81,"t":"2026-10-15T15:45:00Z","v":251,"vw":36.81},{"c":36.5901,"h":36.755,"l":36.5901,"n":7,"o":36.755,"t":"2026-10-15T16:00:00Z","v":1250,"vw":36.662702},{"c":36.7701,"h":36.7701,"l":36.65,"n":4,"o":36.65,"t":"2026-10-15T16:15:00Z","v":758,"vw":36.746045},{"c":36.62,"h":36.62,"l":36.62,"n":2,"o":36.62,"t":"2026-10-15T16:45:00Z","v":136,"vw":36.62},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-15T17:15:00Z","v":100,"vw":36.75},{"c":36.9,"h":36.9,"l":36.785,"n":10,"o":36.785,"t":"2026-10-15T17:30:00Z","v":7100,"vw":36.89431},{"c":36.81,"h":36.81,"l":36.81,"n":2,"o":36.81,"t":"2026-10-15T17:45:00Z","v":151,"vw":36.81},{"c":36.87,"h":36.87,"l":36.87,"n":3,"o":36.87,"t":"2026-10-15T18:00:00Z","v":245,"vw":36.87},{"c":37.135,"h":37.135,"l":37.135,"n":3,"o":37.135,"t":"2026-10-15T19:00:00Z","v":255,"vw":37.135},{"c":37.455,"h":37.455,"l":37.39,"n":2,"o":37.39,"t":"2026-10-15T19:15:00Z","v":315,"vw":37.43127},{"c":37.525,"h":37.525,"l":37.525,"n":2,"o":37.525,"t":"2026-10-15T19:30:00Z","v":201,"vw":37.525},{"c":37.465,"h":37.58,"l":37.465,"n":7,"o":37.58,"t":"2026-10-15T19:45:00Z","v":650,"vw":37.542108},{"c":37.315,"h":37.315,"l":37.3129,"n":4,"o":37.3129,"t":"2026-10-16T13:30:00Z","v":1313,"vw":37.314786},{"c":37.508,"h":37.508,"l":37.475,"n":3,"o":37.475,"t":"2026-10-16T14:00:00Z","v":431,"vw":37.482674},{"c":37.34,"h":37.4,"l":37.34,"n":4,"o":37.4,"t":"2026-10-16T14:15:00Z","v":500,"vw":37.375052},{"c":36.9575,"h":36.99,"l":36.9575,"n":5,"o":36.99,"t":"2026-10-16T15:15:00Z","v":405,"vw":36.97375},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-16T15:45:00Z","v":100,"vw":36.88},{"c":36.75,"h":36.85,"l":36.75,"n":5,"o":36.85,"t":"2026-10-16T16:00:00Z","v":929,"vw":36.822006},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-16T16:45:00Z","v":265,"vw":36.75},{"c":36.635,"h":36.635,"l":36.635,"n":1,"o":36.635,"t":"2026-10-16T17:30:00Z","v":144,"vw":36.635},{"c":36.2993,"h":36.349,"l":36.2993,"n":5,"o":36.349,"t":"2026-10-16T18:30:00Z","v":301,"vw":36.32415},{"c":36.09,"h":36.22,"l":36.09,"n":20,"o":36.18,"t":"2026-10-16T18:45:00Z","v":2173,"vw":36.172413},{"c":36.261,"h":36.261,"l":36.22,"n":4,"o":36.22,"t":"2026-10-16T19:15:00Z","v":307,"vw":36.234073},{"c":36.37,"h":36.37,"l":36.37,"n":4,"o":36.37,"t":"2026-10-16T19:45:00Z","v":136,"vw":36.37},{"c":39,"h":39,"l":38.36,"n":5,"o":38.36,"t":"2026-10-19T11:45:00Z","v":982,"vw":38.908571},{"c":36.98,"h":37.13,"l":36.93,"n":31,"o":37.13,"t":"2026-10-19T13:30:00Z","v":1986,"vw":36.985067},{"c":36.855,"h":36.98,"l":36.855,"n":5,"o":36.98,"t":"2026-10-19T13:45:00Z","v":378,"vw":36.938333},{"c":36.78,"h":36.7973,"l":36.78,"n":7,"o":36.7973,"t":"2026-10-19T14:00:00Z","v":1090,"vw":36.789007},{"c":36.9299,"h":36.9299,"l":36.9299,"n":1,"o":36.9299,"t":"2026-10-19T14:30:00Z","v":108,"vw":36.9299},{"c":37.015,"h":37.015,"l":37.01,"n":5,"o":37.01,"t":"2026-10-19T14:45:00Z","v":605,"vw":37.010873},{"c":37.215,"h":37.215,"l":37.215,"n":1,"o":37.215,"t":"2026-10-19T15:30:00Z","v":100,"vw":37.215},{"c":37.245,"h":37.28,"l":37.245,"n":11,"o":37.28,"t":"2026-10-19T15:45:00Z","v":818,"vw":37.2657},{"c":37.14,"h":37.165,"l":37.14,"n":6,"o":37.165,"t":"2026-10-19T16:00:00Z","v":1107,"vw":37.160317},{"c":37.155,"h":37.155,"l":37.155,"n":2,"o":37.155,"t":"2026-10-19T16:15:00Z","v":196,"vw":37.155},{"c":37.0397,"h":37.0397,"l":37.0397,"n":1,"o":37.0397,"t":"2026-10-19T16:45:00Z","v":150,"vw":37.0397},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-19T17:45:00Z","v":100,"vw":36.74},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-19T18:00:00Z","v":500,"vw":36.85},{"c":36.725,"h":36.725,"l":36.725,"n":1,"o":36.725,"t":"2026-10-19T18:30:00Z","v":250,"vw":36.725},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-10-19T19:45:00Z","v":200,"vw":36.66},{"c":36.73,"h":36.73,"l":36.73,"n":3,"o":36.73,"t":"2026-10-19T20:00:00Z","v":720,"vw":36.73},{"c":35.5,"h":36.28,"l":35.5,"n":29,"o":36.28,"t":"2026-10-20T13:30:00Z","v":1064,"vw":35.93238},{"c":35.63,"h":35.63,"l":35.6201,"n":3,"o":35.6201,"t":"2026-10-20T13:45:00Z","v":1154,"vw":35.626126},{"c":36.33,"h":36.33,"l":35.9639,"n":4,"o":35.9639,"t":"2026-10-20T14:00:00Z","v":1112,"vw":36.035095},{"c":36.8185,"h":36.821,"l":36.8185,"n":7,"o":36.821,"t":"2026-10-20T14:45:00Z","v":419,"vw":36.820356},{"c":36.415,"h":36.415,"l":36.415,"n":1,"o":36.415,"t":"2026-10-20T15:15:00Z","v":190,"vw":36.415},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-20T16:15:00Z","v":500,"vw":36.36},{"c":36.4125,"h":36.4125,"l":36.4125,"n":1,"o":36.4125,"t":"2026-10-20T16:45:00Z","v":250,"vw":36.4125},{"c":36.485,"h":36.485,"l":36.485,"n":3,"o":36.485,"t":"2026-10-20T18:15:00Z","v":103,"vw":36.485},{"c":36.3907,"h":36.4,"l":36.32,"n":3,"o":36.32,"t":"2026-10-20T19:15:00Z","v":400,"vw":36.376513},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-20T19:30:00Z","v":208,"vw":36.23},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T20:45:00Z","v":100,"vw":35.1},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-20T23:00:00Z","v":144,"vw":36.8},{"c":37.3697,"h":37.3697,"l":37.3697,"n":1,"o":37.3697,"t":"2026-10-21T11:30:00Z","v":122,"vw":37.3697},{"c":37.55,"h":37.55,"l":37.45,"n":6,"o":37.45,"t":"2026-10-21T12:15:00Z","v":775,"vw":37.516611},{"c":37.905,"h":37.905,"l":37.72,"n":14,"o":37.72,"t":"2026-10-21T13:30:00Z","v":1989,"vw":37.807589},{"c":38.235,"h":38.24,"l":38.11,"n":8,"o":38.11,"t":"2026-10-21T13:45:00Z","v":4040,"vw":38.141699},{"c":38.295,"h":38.295,"l":38.295,"n":1,"o":38.295,"t":"2026-10-21T14:00:00Z","v":100,"vw":38.295},{"c":38.065,"h":38.12,"l":38.065,"n":4,"o":38.12,"t":"2026-10-21T14:15:00Z","v":502,"vw":38.0925},{"c":37.82,"h":38.0198,"l":37.805,"n":12,"o":38.0198,"t":"2026-10-21T14:30:00Z","v":1550,"vw":37.827364},{"c":37.9699,"h":37.9699,"l":37.9699,"n":2,"o":37.9699,"t":"2026-10-21T15:15:00Z","v":118,"vw":37.9699},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-21T16:30:00Z","v":200,"vw":38.12},{"c":37.685,"h":37.685,"l":37.685,"n":2,"o":37.685,"t":"2026-10-21T17:45:00Z","v":525,"vw":37.685},{"c":37.74,"h":37.74,"l":37.74,"n":5,"o":37.74,"t":"2026-10-21T18:00:00Z","v":705,"vw":37.74},{"c":37.77,"h":37.77,"l":37.7,"n":3,"o":37.7,"t":"2026-10-21T18:15:00Z","v":500,"vw":37.755294},{"c":37.665,"h":37.95,"l":37.665,"n":4,"o":37.95,"t":"2026-10-21T18:45:00Z","v":203,"vw":37.8075},{"c":37.8999,"h":37.8999,"l":37.8999,"n":1,"o":37.8999,"t":"2026-10-21T19:30:00Z","v":101,"vw":37.8999},{"c":37.93,"h":37.93,"l":37.93,"n":3,"o":37.93,"t":"2026-10-21T20:00:00Z","v":316,"vw":37.93},{"c":36.8,"h":36.8,"l":36.78,"n":10,"o":36.78,"t":"2026-10-22T13:30:00Z","v":322,"vw":36.786536},{"c":36.69,"h":36.69,"l":36.69,"n":4,"o":36.69,"t":"2026-10-22T14:00:00Z","v":237,"vw":36.69},{"c":36.385,"h":36.385,"l":36.385,"n":2,"o":36.385,"t":"2026-10-22T14:45:00Z","v":1101,"vw":36.385},{"c":36.055,"h":36.28,"l":36.055,"n":19,"o":36.15,"t":"2026-10-22T15:00:00Z","v":1027,"vw":36.123177},{"c":36.165,"h":36.165,"l":36.165,"n":5,"o":36.165,"t":"2026-10-22T15:15:00Z","v":231,"vw":36.165},{"c":36.4456,"h":36.4456,"l":36.4456,"n":1,"o":36.4456,"t":"2026-10-22T15:45:00Z","v":107,"vw":36.4456},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-10-22T16:15:00Z","v":200,"vw":36.33},{"c":36.205,"h":36.2949,"l":36.205,"n":10,"o":36.27,"t":"2026-10-22T16:30:00Z","v":1285,"vw":36.223663},{"c":36.06,"h":36.06,"l":36.0101,"n":4,"o":36.0101,"t":"2026-10-22T17:00:00Z","v":237,"vw":36.032577},{"c":36.0273,"h":36.0273,"l":36.0273,"n":1,"o":36.0273,"t":"2026-10-22T17:15:00Z","v":300,"vw":36.0273},{"c":35.865,"h":35.865,"l":35.865,"n":2,"o":35.865,"t":"2026-10-22T17:30:00Z","v":115,"vw":35.865},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-22T17:45:00Z","v":200,"vw":35.89},{"c":35.72,"h":35.72,"l":35.62,"n":6,"o":35.62,"t":"2026-10-22T18:00:00Z","v":435,"vw":35.683421},{"c":35.695,"h":35.695,"l":35.695,"n":2,"o":35.695,"t":"2026-10-22T18:15:00Z","v":116,"vw":35.695},{"c":35.66,"h":35.74,"l":35.63,"n":8,"o":35.74,"t":"2026-10-22T18:30:00Z","v":468,"vw":35.674706},{"c":35.7,"h":35.73,"l":35.5601,"n":45,"o":35.615,"t":"2026-10-22T19:00:00Z","v":3469,"vw":35.610759},{"c":35.6612,"h":35.6612,"l":35.6612,"n":4,"o":35.6612,"t":"2026-10-22T19:15:00Z","v":503,"vw":35.6612},{"c":35.9599,"h":35.9599,"l":35.9599,"n":1,"o":35.9599,"t":"2026-10-22T19:30:00Z","v":296,"vw":35.9599},{"c":35.945,"h":35.945,"l":35.94,"n":3,"o":35.94,"t":"2026-10-22T19:45:00Z","v":267,"vw":35.943077}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4120759902621657,"strike":53.146200486891715,"iv":0.9680488761841403,"gamma":0.018101323879441814,"theta":-0.02984972227858804,"vega":0.017630900260028764,"rho":0.00244630041548996,"breakevenPct":49.22480977725302},{"delta":0.15,"premium":0.475,"strike":44.37755264416899,"iv":0.6576287228575738,"gamma":0.03522897953917422,"theta":-0.027427316589112048,"vega":0.023499841809699724,"rho":0.0037548375598608487,"breakevenPct":24.96880177250285},{"delta":0.2,"premium":0.6397995040871534,"strike":42.28160396730277,"iv":0.6135001493231153,"gamma":0.04513841569055927,"theta":-0.030678051175155235,"vega":0.028256378365825896,"rho":0.005004653052487364,"breakevenPct":19.588207270318257},{"delta":0.25,"premium":0.885880829015544,"strike":41.29706390328152,"iv":0.6363868739205527,"gamma":0.04913056994818653,"theta":-0.036109671848013815,"vega":0.03205233160621762,"rho":0.006216165842584749,"breakevenPct":17.530703330353195},{"delta":0.3,"premium":1.0266330704528948,"strike":39.6635560562802,"iv":0.5707106434634455,"gamma":0.05999447192988464,"theta":-0.03572862876249045,"vega":0.03487611008001682,"rho":0.007491267770492778,"breakevenPct":13.371567041133149},{"delta":0.35,"premium":1.3404771511259626,"strike":39.06575780737912,"iv":0.6148451989017829,"gamma":0.05945891163269127,"theta":-0.04092806230979635,"vega":0.037420155052974635,"rho":0.008669454601859557,"breakevenPct":12.58041001505972},{"delta":0.4,"premium":1.4037068004459312,"strike":37.74470457079153,"iv":0.5212256410256411,"gamma":0.07315763656633222,"theta":-0.03636577480490524,"vega":0.03885953177257525,"rho":0.009999876911160804,"breakevenPct":9.075844560579142},{"delta":0.45,"premium":1.7938963210702343,"strike":37.187290969899664,"iv":0.5686615384615384,"gamma":0.06869832775919732,"theta":-0.040657859531772575,"vega":0.0398628762541806,"rho":0.011128364663870126,"breakevenPct":8.609922518096178},{"delta":0.5,"premium":2.2049120234604107,"strike":36.51319648093842,"iv":0.601784164222874,"gamma":0.06535014662756598,"theta":-0.04341436950146627,"vega":0.0402,"rho":0.012238257966223506,"breakevenPct":7.876928768768849},{"delta":0.55,"premium":2.6315789473684212,"strike":35.760765550239235,"iv":0.6232014354066986,"gamma":0.06265837320574162,"theta":-0.04477607655502392,"vega":0.03993684210526316,"rho":0.013334409658244417,"breakevenPct":6.969280592927633},{"delta":0.6,"premium":3.0770470383275255,"strike":34.95993031358885,"iv":0.6349662020905924,"gamma":0.06007560975609756,"theta":-0.04470801393728223,"vega":0.039027874564459934,"rho":0.014415226251299821,"breakevenPct":5.9791517425437455},{"delta":0.65,"premium":3.6650261324041815,"strike":34.08885017421603,"iv":0.6624923344947735,"gamma":0.05519756097560975,"theta":-0.0448822299651568,"vega":0.03745993031358885,"rho":0.015387655280929835,"breakevenPct":5.19037169936812},{"delta":0.7,"premium":4.648640072529465,"strike":32.9728014505893,"iv":0.7484987307343609,"gamma":0.045855031731640974,"theta":-0.047645149592021756,"vega":0.035093291024478696,"rho":0.01606410796377134,"breakevenPct":4.821380076115927},{"delta":0.75,"premium":4.625974614687217,"strike":32.519492293744335,"iv":0.645144242973708,"gamma":0.0484388939256573,"theta":-0.038397642792384404,"vega":0.031648141432456936,"rho":0.01749618513132669,"breakevenPct":3.4952130295381902},{"delta":0.8,"premium":4.6033091568449676,"strike":32.06618313689936,"iv":0.5417897552130552,"gamma":0.05102275611967362,"theta":-0.029150135992747045,"vega":0.028202991840435173,"rho":0.018928262298882035,"breakevenPct":2.169045982960453},{"delta":0.85,"premium":6.51021377672209,"strike":30.06650831353919,"iv":0.6827180522565319,"gamma":0.03388551068883611,"theta":-0.030415439429928734,"vega":0.023580760095011876,"rho":0.018894799281187948,"breakevenPct":1.9105683604839252}],"put":[{"delta":0.2,"premium":0.9032767710713143,"strike":30.868929157147427,"iv":0.7349111743605922,"gamma":0.03874249505500127,"theta":-0.03464824392462296,"vega":0.028216492384448604,"rho":-0.006511075479729865,"breakevenPct":16.509285374951624},{"delta":0.25,"premium":0.9671524663677129,"strike":32.61434977578475,"iv":0.5894869955156951,"gamma":0.053352017937219734,"theta":-0.0314457399103139,"vega":0.03210448430493274,"rho":-0.008006497701304209,"breakevenPct":11.824141680596687},{"delta":0.3,"premium":1.1642190152801357,"strike":33.55687606112054,"iv":0.5553062818336163,"gamma":0.06180050933786078,"theta":-0.0322125636672326,"vega":0.03508200339558574,"rho":-0.009611345582944828,"breakevenPct":9.747131465157253},{"delta":0.35,"premium":1.5252617801047117,"strike":34.31282722513089,"iv":0.5730319371727748,"gamma":0.06385431937172775,"theta":-0.03542159685863874,"vega":0.037313350785340316,"rho":-0.01132668741896217,"breakevenPct":8.646832228062244},{"delta":0.4,"premium":2.048821989528796,"strike":34.967277486910994,"iv":0.6369062827225132,"gamma":0.05999306282722513,"theta":-0.04111531413612565,"vega":0.03901492146596859,"rho":-0.013153087661807627,"breakevenPct":8.28214455606643},{"delta":0.45,"premium":2.1641516516516517,"strike":35.713213213213216,"iv":0.5729866366366367,"gamma":0.06850120120120119,"theta":-0.03740600600600601,"vega":0.039884534534534534,"rho":-0.014695419885684367,"breakevenPct":6.525141228827393},{"delta":0.5,"premium":2.3326993865030676,"strike":36.379141104294476,"iv":0.5257917791411043,"gamma":0.07480564417177914,"theta":-0.03420760736196319,"vega":0.040124171779141106,"rho":-0.016273106372452426,"breakevenPct":5.139333766706383},{"delta":0.55,"premium":2.547423312883436,"strike":36.992638036809815,"iv":0.4930923926380368,"gamma":0.07934552147239264,"theta":-0.03163092024539877,"vega":0.040001472392638036,"rho":-0.01788188766617937,"breakevenPct":4.028266908343637},{"delta":0.6,"premium":3.4407407407407407,"strike":37.96296296296296,"iv":0.5636703703703704,"gamma":0.06774814814814815,"theta":-0.03525925925925926,"vega":0.03903703703703704,"rho":-0.019975109441991983,"breakevenPct":3.8137075528064903},{"delta":0.65,"premium":5.394375,"strike":39.85,"iv":0.7320675,"gamma":0.050280000000000005,"theta":-0.044094999999999995,"vega":0.0374275,"rho":-0.022888633113105326,"breakevenPct":3.999261653339266},{"delta":0.7,"premium":4.774285714285706,"strike":39.77714285714285,"iv":0.575494285714285,"gamma":0.06163485714285723,"theta":-0.03156857142857138,"vega":0.03515028571428572,"rho":-0.023857352343811762,"breakevenPct":2.4745558974195565},{"delta":0.75,"premium":6.174066135946112,"strike":41.240661359461114,"iv":0.643529271279853,"gamma":0.04735021432945499,"theta":-0.03227060624617269,"vega":0.03130293937538273,"rho":-0.02633941327781583,"breakevenPct":2.296967976609719},{"delta":0.8,"premium":6.204684629516228,"strike":41.546846295162275,"iv":0.5663400489895897,"gamma":0.04652351500306185,"theta":-0.02421794243723208,"vega":0.027108205756276784,"rho":-0.027780259699599276,"breakevenPct":1.5291809488561119},{"delta":0.85,"premium":6.235303123086344,"strike":41.853031230863444,"iv":0.4891508266993264,"gamma":0.04569681567666871,"theta":-0.01616527862829149,"vega":0.022913472137170852,"rho":-0.02922110612138272,"breakevenPct":0.7613939211025071},{"delta":0.9,"premium":9.369984567901241,"strike":45.1604938271605,"iv":0.5593574074074076,"gamma":0.03239151234567899,"theta":-0.0117037037037037,"vega":0.01746944444444444,"rho":-0.03307786462260916,"breakevenPct":0.2935327849651739}]},"raw":{"call":[{"delta":0.1,"premium":0.4120759902621657,"strike":53.146200486891715,"iv":0.9680488761841403,"gamma":0.018101323879441814,"theta":-0.02984972227858804,"vega":0.017630900260028764,"rho":0.00244630041548996,"breakevenPct":49.22480977725302},{"delta":0.15,"premium":0.475,"strike":44.37755264416899,"iv":0.6576287228575738,"gamma":0.03522897953917422,"theta":-0.027427316589112048,"vega":0.023499841809699724,"rho":0.0037548375598608487,"breakevenPct":24.96880177250285},{"delta":0.2,"premium":0.6397995040871534,"strike":42.28160396730277,"iv":0.6135001493231153,"gamma":0.04513841569055927,"theta":-0.030678051175155235,"vega":0.028256378365825896,"rho":0.005004653052487364,"breakevenPct":19.588207270318257},{"delta":0.25,"premium":0.885880829015544,"strike":41.29706390328152,"iv":0.6363868739205527,"gamma":0.04913056994818653,"theta":-0.036109671848013815,"vega":0.03205233160621762,"rho":0.006216165842584749,"breakevenPct":17.530703330353195},{"delta":0.3,"premium":1.0266330704528948,"strike":39.6635560562802,"iv":0.5707106434634455,"gamma":0.05999447192988464,"theta":-0.03572862876249045,"vega":0.03487611008001682,"rho":0.007491267770492778,"breakevenPct":13.371567041133149},{"delta":0.35,"premium":1.3404771511259626,"strike":39.06575780737912,"iv":0.6148451989017829,"gamma":0.05945891163269127,"theta":-0.04092806230979635,"vega":0.037420155052974635,"rho":0.008669454601859557,"breakevenPct":12.58041001505972},{"delta":0.4,"premium":1.4037068004459312,"strike":37.74470457079153,"iv":0.5212256410256411,"gamma":0.07315763656633222,"theta":-0.03636577480490524,"vega":0.03885953177257525,"rho":0.009999876911160804,"breakevenPct":9.075844560579142},{"delta":0.45,"premium":1.7938963210702343,"strike":37.187290969899664,"iv":0.5686615384615384,"gamma":0.06869832775919732,"theta":-0.040657859531772575,"vega":0.0398628762541806,"rho":0.011128364663870126,"breakevenPct":8.609922518096178},{"delta":0.5,"premium":2.2049120234604107,"strike":36.51319648093842,"iv":0.601784164222874,"gamma":0.06535014662756598,"theta":-0.04341436950146627,"vega":0.0402,"rho":0.012238257966223506,"breakevenPct":7.876928768768849},{"delta":0.55,"premium":2.6315789473684212,"strike":35.760765550239235,"iv":0.6232014354066986,"gamma":0.06265837320574162,"theta":-0.04477607655502392,"vega":0.03993684210526316,"rho":0.013334409658244417,"breakevenPct":6.969280592927633},{"delta":0.6,"premium":3.0770470383275255,"strike":34.95993031358885,"iv":0.6349662020905924,"gamma":0.06007560975609756,"theta":-0.04470801393728223,"vega":0.039027874564459934,"rho":0.014415226251299821,"breakevenPct":5.9791517425437455},{"delta":0.65,"premium":3.6650261324041815,"strike":34.08885017421603,"iv":0.6624923344947735,"gamma":0.05519756097560975,"theta":-0.0448822299651568,"vega":0.03745993031358885,"rho":0.015387655280929835,"breakevenPct":5.19037169936812},{"delta":0.7,"premium":4.648640072529465,"strike":32.9728014505893,"iv":0.7484987307343609,"gamma":0.045855031731640974,"theta":-0.047645149592021756,"vega":0.035093291024478696,"rho":0.01606410796377134,"breakevenPct":4.821380076115927},{"delta":0.75,"premium":4.625974614687217,"strike":32.519492293744335,"iv":0.645144242973708,"gamma":0.0484388939256573,"theta":-0.038397642792384404,"vega":0.031648141432456936,"rho":0.01749618513132669,"breakevenPct":3.4952130295381902},{"delta":0.8,"premium":4.6033091568449676,"strike":32.06618313689936,"iv":0.5417897552130552,"gamma":0.05102275611967362,"theta":-0.029150135992747045,"vega":0.028202991840435173,"rho":0.018928262298882035,"breakevenPct":2.169045982960453},{"delta":0.85,"premium":6.51021377672209,"strike":30.06650831353919,"iv":0.6827180522565319,"gamma":0.03388551068883611,"theta":-0.030415439429928734,"vega":0.023580760095011876,"rho":0.018894799281187948,"breakevenPct":1.9105683604839252}],"put":[{"delta":0.2,"premium":0.9032767710713143,"strike":30.868929157147427,"iv":0.7349111743605922,"gamma":0.03874249505500127,"theta":-0.03464824392462296,"vega":0.028216492384448604,"rho":-0.006511075479729865,"breakevenPct":16.509285374951624},{"delta":0.25,"premium":0.9671524663677129,"strike":32.61434977578475,"iv":0.5894869955156951,"gamma":0.053352017937219734,"theta":-0.0314457399103139,"vega":0.03210448430493274,"rho":-0.008006497701304209,"breakevenPct":11.824141680596687},{"delta":0.3,"premium":1.1642190152801357,"strike":33.55687606112054,"iv":0.5553062818336163,"gamma":0.06180050933786078,"theta":-0.0322125636672326,"vega":0.03508200339558574,"rho":-0.009611345582944828,"breakevenPct":9.747131465157253},{"delta":0.35,"premium":1.5252617801047117,"strike":34.31282722513089,"iv":0.5730319371727748,"gamma":0.06385431937172775,"theta":-0.03542159685863874,"vega":0.037313350785340316,"rho":-0.01132668741896217,"breakevenPct":8.646832228062244},{"delta":0.4,"premium":2.048821989528796,"strike":34.967277486910994,"iv":0.6369062827225132,"gamma":0.05999306282722513,"theta":-0.04111531413612565,"vega":0.03901492146596859,"rho":-0.013153087661807627,"breakevenPct":8.28214455606643},{"delta":0.45,"premium":2.1641516516516517,"strike":35.713213213213216,"iv":0.5729866366366367,"gamma":0.06850120120120119,"theta":-0.03740600600600601,"vega":0.039884534534534534,"rho":-0.014695419885684367,"breakevenPct":6.525141228827393},{"delta":0.5,"premium":2.3326993865030676,"strike":36.379141104294476,"iv":0.5257917791411043,"gamma":0.07480564417177914,"theta":-0.03420760736196319,"vega":0.040124171779141106,"rho":-0.016273106372452426,"breakevenPct":5.139333766706383},{"delta":0.55,"premium":2.547423312883436,"strike":36.992638036809815,"iv":0.4930923926380368,"gamma":0.07934552147239264,"theta":-0.03163092024539877,"vega":0.040001472392638036,"rho":-0.01788188766617937,"breakevenPct":4.028266908343637},{"delta":0.6,"premium":3.4407407407407407,"strike":37.96296296296296,"iv":0.5636703703703704,"gamma":0.06774814814814815,"theta":-0.03525925925925926,"vega":0.03903703703703704,"rho":-0.019975109441991983,"breakevenPct":3.8137075528064903},{"delta":0.65,"premium":5.394375,"strike":39.85,"iv":0.7320675,"gamma":0.050280000000000005,"theta":-0.044094999999999995,"vega":0.0374275,"rho":-0.022888633113105326,"breakevenPct":3.999261653339266},{"delta":0.7,"premium":4.774285714285706,"strike":39.77714285714285,"iv":0.575494285714285,"gamma":0.06163485714285723,"theta":-0.03156857142857138,"vega":0.03515028571428572,"rho":-0.023857352343811762,"breakevenPct":2.4745558974195565},{"delta":0.75,"premium":6.174066135946112,"strike":41.240661359461114,"iv":0.643529271279853,"gamma":0.04735021432945499,"theta":-0.03227060624617269,"vega":0.03130293937538273,"rho":-0.02633941327781583,"breakevenPct":2.296967976609719},{"delta":0.8,"premium":6.204684629516228,"strike":41.546846295162275,"iv":0.5663400489895897,"gamma":0.04652351500306185,"theta":-0.02421794243723208,"vega":0.027108205756276784,"rho":-0.027780259699599276,"breakevenPct":1.5291809488561119},{"delta":0.85,"premium":6.235303123086344,"strike":41.853031230863444,"iv":0.4891508266993264,"gamma":0.04569681567666871,"theta":-0.01616527862829149,"vega":0.022913472137170852,"rho":-0.02922110612138272,"breakevenPct":0.7613939211025071},{"delta":0.9,"premium":9.369984567901241,"strike":45.1604938271605,"iv":0.5593574074074076,"gamma":0.03239151234567899,"theta":-0.0117037037037037,"vega":0.01746944444444444,"rho":-0.03307786462260916,"breakevenPct":0.2935327849651739}]}},"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"}}