{"symbol":"PLYY","url":"https://intraalpha.com/companies/PLYY","capturedAt":"2026-10-22T23:20:48.373Z","state":"ready","quote":{"symbol":"PLYY","last_price":8.05,"prev_close":8.13,"regular_close":8.05,"change":-0.08,"change_pct":-0.984,"regular_change":-0.08,"regular_change_pct":-0.984,"extended_change":0,"extended_change_pct":0,"bid":7.72,"ask":10.08,"bid_size":100,"ask_size":200,"volume":3226,"vwap":8.061808,"open":8.0748,"high":8.08,"low":8.0401,"close":8.05,"trade_count":97,"last_trade_at":"2026-10-22T20:00:00.291297124Z","last_quote_at":"2026-10-22T20:04:41.770864497Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:46.348394572-04:00","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":2200000,"net_expense_ratio":0.0107,"portfolio_turnover":0,"dividend_yield":0.0149,"inception_date":"2025-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:47.800607+00:00"},"optionObservedAt":"2026-10-22T19:46:53.795Z","bars":[{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-15T15:05:00Z","v":100,"vw":8.11},{"c":8.1099,"h":8.11,"l":8.1099,"n":2,"o":8.11,"t":"2026-10-15T15:20:00Z","v":200,"vw":8.10995},{"c":8.09,"h":8.13,"l":8.09,"n":15,"o":8.11,"t":"2026-10-15T16:25:00Z","v":1300,"vw":8.104467},{"c":8.13,"h":8.13,"l":8.1,"n":31,"o":8.11,"t":"2026-10-15T16:35:00Z","v":2473,"vw":8.113333},{"c":8.13,"h":8.13,"l":8.13,"n":7,"o":8.13,"t":"2026-10-15T18:00:00Z","v":503,"vw":8.13},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-15T18:30:00Z","v":200,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-15T19:00:00Z","v":265,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-15T19:25:00Z","v":100,"vw":8.13},{"c":7.941,"h":7.941,"l":7.941,"n":3,"o":7.941,"t":"2026-10-16T14:25:00Z","v":250,"vw":7.941},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-16T14:35:00Z","v":100,"vw":7.96},{"c":7.8991,"h":7.9,"l":7.8991,"n":12,"o":7.9,"t":"2026-10-16T15:05:00Z","v":1001,"vw":7.8998},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-16T15:25:00Z","v":183,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-16T16:30:00Z","v":270,"vw":7.86},{"c":7.8424,"h":7.8424,"l":7.8424,"n":1,"o":7.8424,"t":"2026-10-16T16:55:00Z","v":100,"vw":7.8424},{"c":7.8493,"h":7.8493,"l":7.8493,"n":1,"o":7.8493,"t":"2026-10-16T17:25:00Z","v":100,"vw":7.8493},{"c":7.8499,"h":7.85,"l":7.8499,"n":6,"o":7.85,"t":"2026-10-16T17:35:00Z","v":2552,"vw":7.84995},{"c":7.8499,"h":7.85,"l":7.8499,"n":2,"o":7.85,"t":"2026-10-16T18:25:00Z","v":200,"vw":7.84995},{"c":7.849,"h":7.849,"l":7.849,"n":1,"o":7.849,"t":"2026-10-16T18:40:00Z","v":100,"vw":7.849},{"c":7.819,"h":7.819,"l":7.819,"n":1,"o":7.819,"t":"2026-10-16T19:20:00Z","v":100,"vw":7.819},{"c":7.8299,"h":7.83,"l":7.8299,"n":3,"o":7.83,"t":"2026-10-16T19:45:00Z","v":511,"vw":7.82995},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-19T13:55:00Z","v":195,"vw":7.92},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T14:05:00Z","v":111,"vw":7.89},{"c":7.949,"h":7.949,"l":7.949,"n":2,"o":7.949,"t":"2026-10-19T14:35:00Z","v":750,"vw":7.949},{"c":8.02,"h":8.03,"l":7.9892,"n":86,"o":7.99,"t":"2026-10-19T16:05:00Z","v":9116,"vw":8.004241},{"c":7.975,"h":7.975,"l":7.975,"n":1,"o":7.975,"t":"2026-10-19T17:40:00Z","v":100,"vw":7.975},{"c":7.9699,"h":7.97,"l":7.9699,"n":2,"o":7.97,"t":"2026-10-19T18:15:00Z","v":600,"vw":7.96995},{"c":7.9899,"h":7.99,"l":7.9899,"n":3,"o":7.99,"t":"2026-10-20T14:55:00Z","v":1275,"vw":7.98995},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-20T15:00:00Z","v":100,"vw":7.98},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T13:45:00Z","v":100,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-21T14:10:00Z","v":400,"vw":8.02},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T15:45:00Z","v":193,"vw":8.08},{"c":8.0801,"h":8.0801,"l":8.08,"n":7,"o":8.08,"t":"2026-10-21T16:40:00Z","v":2026,"vw":8.08005},{"c":8.0801,"h":8.09,"l":8.08,"n":5,"o":8.09,"t":"2026-10-21T16:55:00Z","v":5600,"vw":8.080761},{"c":8.1099,"h":8.1099,"l":8.1099,"n":1,"o":8.1099,"t":"2026-10-21T17:25:00Z","v":123,"vw":8.1099},{"c":8.0748,"h":8.0748,"l":8.0748,"n":2,"o":8.0748,"t":"2026-10-22T16:35:00Z","v":256,"vw":8.0748},{"c":8.07,"h":8.07,"l":8.07,"n":4,"o":8.07,"t":"2026-10-22T16:45:00Z","v":113,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-22T16:50:00Z","v":100,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-22T17:50:00Z","v":229,"vw":8.08},{"c":8.06,"h":8.07,"l":8.06,"n":10,"o":8.07,"t":"2026-10-22T18:00:00Z","v":922,"vw":8.062222},{"c":8.06,"h":8.06,"l":8.06,"n":10,"o":8.06,"t":"2026-10-22T18:35:00Z","v":767,"vw":8.06},{"c":8.0501,"h":8.0501,"l":8.05,"n":3,"o":8.05,"t":"2026-10-22T18:40:00Z","v":312,"vw":8.05005},{"c":8.05,"h":8.05,"l":8.0401,"n":2,"o":8.0401,"t":"2026-10-22T19:30:00Z","v":200,"vw":8.04505}],"history":[{"c":25.24,"h":25.41,"l":24.8991,"n":721,"o":25.32,"t":"2025-09-23T04:00:00Z","v":26640,"vw":25.241727},{"c":25.09,"h":25.4384,"l":24.84,"n":631,"o":25.4,"t":"2025-09-24T04:00:00Z","v":25868,"vw":25.096392},{"c":25.1812,"h":25.66,"l":24.5,"n":960,"o":24.64,"t":"2025-09-25T04:00:00Z","v":88290,"vw":25.268227},{"c":24.7691,"h":25.15,"l":24.6063,"n":629,"o":25.15,"t":"2025-09-26T04:00:00Z","v":22436,"vw":24.753095},{"c":24.8519,"h":25.04,"l":24.76,"n":580,"o":24.96,"t":"2025-09-29T04:00:00Z","v":22980,"vw":24.876797},{"c":25.2117,"h":25.2117,"l":24.83,"n":585,"o":24.83,"t":"2025-09-30T04:00:00Z","v":26187,"vw":25.074275},{"c":25.4759,"h":25.5,"l":25.18,"n":401,"o":25.25,"t":"2025-10-01T04:00:00Z","v":17881,"vw":25.387868},{"c":25.67,"h":25.71,"l":25.47,"n":548,"o":25.63,"t":"2025-10-02T04:00:00Z","v":27469,"vw":25.591734},{"c":23.42,"h":25.25,"l":23.1299,"n":1257,"o":25.25,"t":"2025-10-03T04:00:00Z","v":44691,"vw":24.342536},{"c":23.975,"h":24.05,"l":23.82,"n":470,"o":23.95,"t":"2025-10-06T04:00:00Z","v":16678,"vw":23.986973},{"c":24.165,"h":24.25,"l":23.94,"n":334,"o":23.94,"t":"2025-10-07T04:00:00Z","v":14737,"vw":24.071489},{"c":24.2844,"h":24.4,"l":24.2,"n":452,"o":24.22,"t":"2025-10-08T04:00:00Z","v":25285,"vw":24.318091},{"c":24.3563,"h":24.46,"l":24.2,"n":614,"o":24.32,"t":"2025-10-09T04:00:00Z","v":26651,"vw":24.30597},{"c":23.5813,"h":23.99,"l":23.5813,"n":644,"o":23.9899,"t":"2025-10-10T04:00:00Z","v":19251,"vw":23.837328},{"c":23.8306,"h":24,"l":23.595,"n":428,"o":24,"t":"2025-10-13T04:00:00Z","v":16528,"vw":23.760964},{"c":24.08,"h":24.15,"l":23.42,"n":333,"o":23.85,"t":"2025-10-14T04:00:00Z","v":17539,"vw":23.945373},{"c":24.0828,"h":24.36,"l":23.9,"n":369,"o":24.29,"t":"2025-10-15T04:00:00Z","v":23882,"vw":24.18358},{"c":24.1245,"h":24.43,"l":24.08,"n":373,"o":24.33,"t":"2025-10-16T04:00:00Z","v":21838,"vw":24.235097},{"c":23.92,"h":24.02,"l":23.45,"n":411,"o":23.75,"t":"2025-10-17T04:00:00Z","v":23733,"vw":23.780229},{"c":24.0101,"h":24.1,"l":23.7421,"n":366,"o":23.8,"t":"2025-10-20T04:00:00Z","v":15917,"vw":23.949405},{"c":24.08,"h":24.18,"l":23.9048,"n":419,"o":24,"t":"2025-10-21T04:00:00Z","v":23139,"vw":24.072573},{"c":23.678,"h":24.19,"l":23.18,"n":453,"o":24.19,"t":"2025-10-22T04:00:00Z","v":31804,"vw":23.679602},{"c":24.2634,"h":24.33,"l":23.6,"n":486,"o":23.632,"t":"2025-10-23T04:00:00Z","v":28549,"vw":24.123837},{"c":24.265,"h":24.37,"l":24.09,"n":381,"o":24.19,"t":"2025-10-24T04:00:00Z","v":14988,"vw":24.223137},{"c":24.355,"h":24.6125,"l":24.28,"n":337,"o":24.28,"t":"2025-10-27T04:00:00Z","v":9896,"vw":24.442381},{"c":24.5363,"h":24.58,"l":24.32,"n":393,"o":24.425,"t":"2025-10-28T04:00:00Z","v":16100,"vw":24.438527},{"c":24.8444,"h":24.93,"l":24.58,"n":386,"o":24.58,"t":"2025-10-29T04:00:00Z","v":15234,"vw":24.796243},{"c":24.9252,"h":25.04,"l":24.79,"n":619,"o":24.9052,"t":"2025-10-30T04:00:00Z","v":46062,"vw":24.878529},{"c":24.545,"h":24.68,"l":24.49,"n":636,"o":24.5,"t":"2025-10-31T04:00:00Z","v":41794,"vw":24.562784},{"c":25.0334,"h":25.1,"l":24.76,"n":629,"o":24.83,"t":"2025-11-03T05:00:00Z","v":28378,"vw":24.943223},{"c":23.8289,"h":24.339,"l":23.63,"n":929,"o":24.08,"t":"2025-11-04T05:00:00Z","v":52924,"vw":24.065988},{"c":23.559,"h":23.8,"l":23.2408,"n":692,"o":23.8,"t":"2025-11-05T05:00:00Z","v":38454,"vw":23.503738},{"c":23.0431,"h":23.74,"l":23.02,"n":643,"o":23.421,"t":"2025-11-06T05:00:00Z","v":24731,"vw":23.214312},{"c":22.5891,"h":22.73,"l":22.5335,"n":575,"o":22.65,"t":"2025-11-07T05:00:00Z","v":26162,"vw":22.628441},{"c":23.195,"h":23.28,"l":23.0999,"n":399,"o":23.28,"t":"2025-11-10T05:00:00Z","v":13459,"vw":23.166824},{"c":23.26,"h":23.33,"l":23.11,"n":256,"o":23.17,"t":"2025-11-11T05:00:00Z","v":13456,"vw":23.212958},{"c":23.125,"h":23.195,"l":22.7701,"n":402,"o":23.195,"t":"2025-11-12T05:00:00Z","v":25554,"vw":22.934036},{"c":21.8572,"h":22.8899,"l":21.7745,"n":680,"o":22.8899,"t":"2025-11-13T05:00:00Z","v":30655,"vw":22.450128},{"c":21.5304,"h":22.15,"l":20.678,"n":444,"o":20.73,"t":"2025-11-14T05:00:00Z","v":16751,"vw":21.616952},{"c":21.32,"h":21.5415,"l":21.02,"n":436,"o":21.32,"t":"2025-11-17T05:00:00Z","v":18784,"vw":21.28426},{"c":21.0687,"h":21.34,"l":20.95,"n":342,"o":21.18,"t":"2025-11-18T05:00:00Z","v":19332,"vw":21.171407},{"c":20.8442,"h":21.2,"l":20.61,"n":289,"o":21.03,"t":"2025-11-19T05:00:00Z","v":12995,"vw":20.996383},{"c":20.2,"h":21.74,"l":20.2,"n":532,"o":21.38,"t":"2025-11-20T05:00:00Z","v":36911,"vw":20.888537},{"c":19.745,"h":19.9,"l":19.7,"n":348,"o":19.9,"t":"2025-11-21T05:00:00Z","v":14056,"vw":19.765309},{"c":20.125,"h":20.2,"l":19.82,"n":243,"o":19.82,"t":"2025-11-24T05:00:00Z","v":10418,"vw":20.059514},{"c":20.24,"h":20.28,"l":19.95,"n":297,"o":20.03,"t":"2025-11-25T05:00:00Z","v":14889,"vw":20.17019},{"c":20.355,"h":20.3896,"l":20.27,"n":264,"o":20.31,"t":"2025-11-26T05:00:00Z","v":12069,"vw":20.335313},{"c":20.02,"h":20.05,"l":19.95,"n":263,"o":19.95,"t":"2025-11-28T05:00:00Z","v":17998,"vw":19.992566},{"c":19.9342,"h":20,"l":19.72,"n":262,"o":19.79,"t":"2025-12-01T05:00:00Z","v":20913,"vw":19.887544},{"c":20.205,"h":20.3799,"l":20.09,"n":322,"o":20.09,"t":"2025-12-02T05:00:00Z","v":15532,"vw":20.300594},{"c":20.52,"h":20.52,"l":20.18,"n":277,"o":20.22,"t":"2025-12-03T05:00:00Z","v":19776,"vw":20.373404},{"c":20.6558,"h":20.71,"l":20.54,"n":278,"o":20.6,"t":"2025-12-04T05:00:00Z","v":28702,"vw":20.628243},{"c":20.28,"h":20.3099,"l":20.23,"n":264,"o":20.28,"t":"2025-12-05T05:00:00Z","v":25191,"vw":20.2612},{"c":20.2659,"h":20.3733,"l":20.08,"n":311,"o":20.36,"t":"2025-12-08T05:00:00Z","v":7406,"vw":20.303731},{"c":20.335,"h":20.3696,"l":20.245,"n":210,"o":20.245,"t":"2025-12-09T05:00:00Z","v":9758,"vw":20.303615},{"c":20.7749,"h":20.8,"l":20.52,"n":267,"o":20.58,"t":"2025-12-10T05:00:00Z","v":18826,"vw":20.668877},{"c":20.8513,"h":20.93,"l":20.45,"n":334,"o":20.66,"t":"2025-12-11T05:00:00Z","v":21088,"vw":20.808266},{"c":20.475,"h":20.6699,"l":19.63,"n":302,"o":20.43,"t":"2025-12-12T05:00:00Z","v":10669,"vw":20.252788},{"c":20.5075,"h":20.74,"l":20.4972,"n":276,"o":20.5,"t":"2025-12-15T05:00:00Z","v":16260,"vw":20.606883},{"c":20.8293,"h":20.8293,"l":20.378,"n":266,"o":20.38,"t":"2025-12-16T05:00:00Z","v":8893,"vw":20.573746},{"c":19.845,"h":20.89,"l":19.845,"n":264,"o":20.89,"t":"2025-12-17T05:00:00Z","v":10545,"vw":20.35684},{"c":20.7482,"h":20.89,"l":20.325,"n":397,"o":20.4001,"t":"2025-12-18T05:00:00Z","v":39631,"vw":20.670886},{"c":20.615,"h":20.65,"l":20.4708,"n":314,"o":20.4708,"t":"2025-12-19T05:00:00Z","v":33646,"vw":20.551492},{"c":20.7038,"h":20.915,"l":20.62,"n":238,"o":20.66,"t":"2025-12-22T05:00:00Z","v":10624,"vw":20.658202},{"c":20.76,"h":20.76,"l":20.54,"n":233,"o":20.67,"t":"2025-12-23T05:00:00Z","v":9760,"vw":20.664023},{"c":20.845,"h":20.89,"l":20.75,"n":185,"o":20.77,"t":"2025-12-24T05:00:00Z","v":23685,"vw":20.837149},{"c":19.8128,"h":20.66,"l":19.8128,"n":430,"o":20.66,"t":"2025-12-26T05:00:00Z","v":23596,"vw":20.203335},{"c":18.98,"h":19.485,"l":18.96,"n":399,"o":19.26,"t":"2025-12-29T05:00:00Z","v":10826,"vw":19.139397},{"c":19.022,"h":19.4101,"l":18.76,"n":354,"o":18.76,"t":"2025-12-30T05:00:00Z","v":20387,"vw":19.193488},{"c":18.6397,"h":18.96,"l":18.6397,"n":389,"o":18.96,"t":"2025-12-31T05:00:00Z","v":16554,"vw":18.812034},{"c":17.8501,"h":18.5,"l":17.82,"n":560,"o":18.5,"t":"2026-01-02T05:00:00Z","v":26585,"vw":17.990773},{"c":18.2192,"h":18.265,"l":18.13,"n":258,"o":18.17,"t":"2026-01-05T05:00:00Z","v":10011,"vw":18.207155},{"c":18.525,"h":18.58,"l":18.35,"n":285,"o":18.35,"t":"2026-01-06T05:00:00Z","v":32220,"vw":18.481816},{"c":18.615,"h":18.71,"l":18.51,"n":246,"o":18.58,"t":"2026-01-07T05:00:00Z","v":8935,"vw":18.630782},{"c":18.5003,"h":18.7,"l":18.45,"n":420,"o":18.7,"t":"2026-01-08T05:00:00Z","v":17992,"vw":18.549772},{"c":18.1903,"h":18.33,"l":18.124,"n":363,"o":18.2,"t":"2026-01-09T05:00:00Z","v":20878,"vw":18.187231},{"c":18.36,"h":18.52,"l":18.22,"n":316,"o":18.36,"t":"2026-01-12T05:00:00Z","v":19130,"vw":18.36794},{"c":18.3494,"h":18.4614,"l":18.23,"n":274,"o":18.273,"t":"2026-01-13T05:00:00Z","v":14863,"vw":18.326241},{"c":18.3616,"h":18.47,"l":17.92,"n":374,"o":18.33,"t":"2026-01-14T05:00:00Z","v":17640,"vw":18.154155},{"c":18.3257,"h":18.64,"l":18.25,"n":426,"o":18.43,"t":"2026-01-15T05:00:00Z","v":46921,"vw":18.49428},{"c":17.32,"h":18.3476,"l":17.1301,"n":695,"o":18.26,"t":"2026-01-16T05:00:00Z","v":37085,"vw":17.67514},{"c":16.9606,"h":17.18,"l":16.72,"n":353,"o":16.93,"t":"2026-01-20T05:00:00Z","v":46529,"vw":16.863067},{"c":16.6599,"h":16.98,"l":16.54,"n":330,"o":16.87,"t":"2026-01-21T05:00:00Z","v":14895,"vw":16.756356},{"c":16.6584,"h":16.89,"l":16.645,"n":275,"o":16.89,"t":"2026-01-22T05:00:00Z","v":11170,"vw":16.725401},{"c":16.7623,"h":16.7623,"l":16.38,"n":221,"o":16.41,"t":"2026-01-23T05:00:00Z","v":10153,"vw":16.572938},{"c":16.5,"h":16.75,"l":16.5,"n":349,"o":16.62,"t":"2026-01-26T05:00:00Z","v":17014,"vw":16.639782},{"c":16.49,"h":16.685,"l":16.47,"n":301,"o":16.6,"t":"2026-01-27T05:00:00Z","v":20298,"vw":16.547332},{"c":15.86,"h":16.38,"l":15.86,"n":568,"o":16.38,"t":"2026-01-28T05:00:00Z","v":27149,"vw":16.138699},{"c":15.56,"h":15.63,"l":15.48,"n":329,"o":15.63,"t":"2026-01-29T05:00:00Z","v":19684,"vw":15.532532},{"c":15.1767,"h":15.25,"l":15.1369,"n":304,"o":15.25,"t":"2026-01-30T05:00:00Z","v":19159,"vw":15.182057},{"c":15.2426,"h":15.3796,"l":15.225,"n":285,"o":15.35,"t":"2026-02-02T05:00:00Z","v":12174,"vw":15.331529},{"c":15.78,"h":15.8,"l":15.6482,"n":301,"o":15.8,"t":"2026-02-03T05:00:00Z","v":20091,"vw":15.722412},{"c":14.6306,"h":15.68,"l":14.47,"n":376,"o":15.68,"t":"2026-02-04T05:00:00Z","v":17330,"vw":14.792746},{"c":14.21,"h":14.45,"l":14.13,"n":297,"o":14.45,"t":"2026-02-05T05:00:00Z","v":10418,"vw":14.242493},{"c":14.035,"h":14.06,"l":13.94,"n":218,"o":14.06,"t":"2026-02-06T05:00:00Z","v":9646,"vw":14.008316},{"c":14.4041,"h":14.48,"l":14.03,"n":216,"o":14.04,"t":"2026-02-09T05:00:00Z","v":8918,"vw":14.34752},{"c":14.295,"h":14.52,"l":14.2066,"n":225,"o":14.46,"t":"2026-02-10T05:00:00Z","v":8697,"vw":14.358434},{"c":14.0188,"h":14.14,"l":13.77,"n":234,"o":14.14,"t":"2026-02-11T05:00:00Z","v":11899,"vw":13.915841},{"c":13.3356,"h":13.96,"l":13.3,"n":215,"o":13.96,"t":"2026-02-12T05:00:00Z","v":6872,"vw":13.451244},{"c":13.19,"h":13.375,"l":12.92,"n":219,"o":12.93,"t":"2026-02-13T05:00:00Z","v":11873,"vw":13.139698},{"c":13.2834,"h":13.3599,"l":12.92,"n":231,"o":12.92,"t":"2026-02-17T05:00:00Z","v":6089,"vw":13.037092},{"c":13.5555,"h":13.65,"l":13.555,"n":295,"o":13.63,"t":"2026-02-18T05:00:00Z","v":9960,"vw":13.612134},{"c":13.5877,"h":13.7,"l":13.31,"n":246,"o":13.42,"t":"2026-02-19T05:00:00Z","v":8432,"vw":13.533674},{"c":13.4045,"h":13.41,"l":13.19,"n":157,"o":13.25,"t":"2026-02-20T05:00:00Z","v":5634,"vw":13.292624},{"c":13.013,"h":13.11,"l":12.86,"n":219,"o":13.11,"t":"2026-02-23T05:00:00Z","v":7995,"vw":12.98491},{"c":12.855,"h":13,"l":12.8,"n":216,"o":12.88,"t":"2026-02-24T05:00:00Z","v":8171,"vw":12.887134},{"c":13.3592,"h":13.46,"l":13.1,"n":216,"o":13.1,"t":"2026-02-25T05:00:00Z","v":8011,"vw":13.282529},{"c":13.5107,"h":13.52,"l":13.3167,"n":135,"o":13.45,"t":"2026-02-26T05:00:00Z","v":3498,"vw":13.415254},{"c":13.47,"h":13.47,"l":13.2412,"n":119,"o":13.38,"t":"2026-02-27T05:00:00Z","v":4117,"vw":13.365948},{"c":13.6843,"h":13.6974,"l":13.6132,"n":229,"o":13.67,"t":"2026-03-02T05:00:00Z","v":6327,"vw":13.657701},{"c":13.7137,"h":13.715,"l":13.5001,"n":194,"o":13.68,"t":"2026-03-03T05:00:00Z","v":10508,"vw":13.669962},{"c":13.7946,"h":13.84,"l":13.75,"n":269,"o":13.77,"t":"2026-03-04T05:00:00Z","v":16525,"vw":13.785595},{"c":13.77,"h":13.83,"l":13.71,"n":181,"o":13.78,"t":"2026-03-05T05:00:00Z","v":12008,"vw":13.76916},{"c":13.6188,"h":13.6429,"l":13.525,"n":192,"o":13.5504,"t":"2026-03-06T05:00:00Z","v":11382,"vw":13.589231},{"c":13.6161,"h":13.62,"l":13.47,"n":182,"o":13.57,"t":"2026-03-09T04:00:00Z","v":10092,"vw":13.525148},{"c":13.354,"h":13.56,"l":13.33,"n":213,"o":13.53,"t":"2026-03-10T04:00:00Z","v":5595,"vw":13.412972},{"c":13.385,"h":13.47,"l":13.275,"n":121,"o":13.47,"t":"2026-03-11T04:00:00Z","v":3910,"vw":13.374361},{"c":13.475,"h":13.61,"l":13.44,"n":157,"o":13.49,"t":"2026-03-12T04:00:00Z","v":27176,"vw":13.547407},{"c":12.97,"h":13.3,"l":12.95,"n":334,"o":13.22,"t":"2026-03-13T04:00:00Z","v":27008,"vw":13.145271},{"c":13.0365,"h":13.05,"l":12.96,"n":185,"o":12.98,"t":"2026-03-16T04:00:00Z","v":5488,"vw":13.012806},{"c":13.165,"h":13.19,"l":13.07,"n":150,"o":13.07,"t":"2026-03-17T04:00:00Z","v":9250,"vw":13.129472},{"c":13.1604,"h":13.23,"l":13.15,"n":134,"o":13.21,"t":"2026-03-18T04:00:00Z","v":12380,"vw":13.191908},{"c":13.285,"h":13.285,"l":13.075,"n":99,"o":13.075,"t":"2026-03-19T04:00:00Z","v":1963,"vw":13.140584},{"c":12.9338,"h":13.08,"l":12.84,"n":174,"o":13.08,"t":"2026-03-20T04:00:00Z","v":10247,"vw":12.922053},{"c":13.29,"h":13.29,"l":13.1502,"n":191,"o":13.26,"t":"2026-03-23T04:00:00Z","v":11956,"vw":13.240432},{"c":13.16,"h":13.27,"l":13.05,"n":166,"o":13.27,"t":"2026-03-24T04:00:00Z","v":4421,"vw":13.125439},{"c":13.275,"h":13.32,"l":13.22,"n":109,"o":13.3,"t":"2026-03-25T04:00:00Z","v":2704,"vw":13.260922},{"c":12.9066,"h":13.1496,"l":12.9066,"n":194,"o":13.1496,"t":"2026-03-26T04:00:00Z","v":13509,"vw":13.022865},{"c":12.375,"h":12.55,"l":12.3501,"n":157,"o":12.48,"t":"2026-03-27T04:00:00Z","v":7145,"vw":12.431203},{"c":12.16,"h":12.34,"l":12.14,"n":237,"o":12.34,"t":"2026-03-30T04:00:00Z","v":7565,"vw":12.283845},{"c":12.41,"h":12.4409,"l":12.21,"n":163,"o":12.21,"t":"2026-03-31T04:00:00Z","v":8231,"vw":12.295145},{"c":12.44,"h":12.47,"l":12.3902,"n":113,"o":12.45,"t":"2026-04-01T04:00:00Z","v":4882,"vw":12.43579},{"c":12.32,"h":12.32,"l":12.07,"n":106,"o":12.07,"t":"2026-04-02T04:00:00Z","v":3930,"vw":12.282393},{"c":12.325,"h":12.44,"l":12.3,"n":168,"o":12.4,"t":"2026-04-06T04:00:00Z","v":8811,"vw":12.36124},{"c":12.42,"h":12.42,"l":12.19,"n":121,"o":12.2796,"t":"2026-04-07T04:00:00Z","v":4469,"vw":12.280781},{"c":11.795,"h":12.5442,"l":11.77,"n":294,"o":12.54,"t":"2026-04-08T04:00:00Z","v":14651,"vw":12.185356},{"c":11.505,"h":11.82,"l":11.47,"n":331,"o":11.82,"t":"2026-04-09T04:00:00Z","v":16033,"vw":11.5394},{"c":11.275,"h":11.31,"l":11.23,"n":253,"o":11.31,"t":"2026-04-10T04:00:00Z","v":17502,"vw":11.255184},{"c":11.365,"h":11.4092,"l":11.28,"n":239,"o":11.28,"t":"2026-04-13T04:00:00Z","v":7400,"vw":11.360464},{"c":11.48,"h":11.55,"l":11.48,"n":138,"o":11.53,"t":"2026-04-14T04:00:00Z","v":2599,"vw":11.52961},{"c":11.8036,"h":11.8036,"l":11.57,"n":184,"o":11.585,"t":"2026-04-15T04:00:00Z","v":6217,"vw":11.627544},{"c":11.81,"h":11.81,"l":11.75,"n":190,"o":11.81,"t":"2026-04-16T04:00:00Z","v":10615,"vw":11.790138},{"c":11.69,"h":11.74,"l":11.6501,"n":190,"o":11.71,"t":"2026-04-17T04:00:00Z","v":11873,"vw":11.695153},{"c":11.625,"h":11.63,"l":11.57,"n":236,"o":11.58,"t":"2026-04-20T04:00:00Z","v":7938,"vw":11.596058},{"c":11.66,"h":11.74,"l":11.655,"n":186,"o":11.69,"t":"2026-04-21T04:00:00Z","v":4300,"vw":11.699728},{"c":11.84,"h":11.849,"l":11.77,"n":150,"o":11.77,"t":"2026-04-22T04:00:00Z","v":5680,"vw":11.820171},{"c":11.4222,"h":11.77,"l":11.4222,"n":267,"o":11.77,"t":"2026-04-23T04:00:00Z","v":8762,"vw":11.512795},{"c":11.2384,"h":11.41,"l":11.1,"n":234,"o":11.41,"t":"2026-04-24T04:00:00Z","v":7353,"vw":11.212447},{"c":11.1844,"h":11.25,"l":11.17,"n":176,"o":11.1801,"t":"2026-04-27T04:00:00Z","v":21843,"vw":11.224788},{"c":11.11,"h":11.18,"l":11.11,"n":163,"o":11.18,"t":"2026-04-28T04:00:00Z","v":4949,"vw":11.14277},{"c":10.9901,"h":11.07,"l":10.95,"n":148,"o":11.07,"t":"2026-04-29T04:00:00Z","v":3289,"vw":10.987254},{"c":11.09,"h":11.09,"l":10.98,"n":125,"o":11.08,"t":"2026-04-30T04:00:00Z","v":9672,"vw":11.032064},{"c":11.2226,"h":11.225,"l":11.06,"n":134,"o":11.06,"t":"2026-05-01T04:00:00Z","v":3883,"vw":11.153625},{"c":11.32,"h":11.36,"l":11.3,"n":185,"o":11.34,"t":"2026-05-04T04:00:00Z","v":4873,"vw":11.344432},{"c":10.9713,"h":11.3,"l":10.93,"n":379,"o":11.21,"t":"2026-05-05T04:00:00Z","v":29109,"vw":11.161868},{"c":10.785,"h":10.91,"l":10.785,"n":220,"o":10.86,"t":"2026-05-06T04:00:00Z","v":11583,"vw":10.828895},{"c":10.85,"h":10.99,"l":10.8301,"n":135,"o":10.84,"t":"2026-05-07T04:00:00Z","v":4135,"vw":10.913214},{"c":10.6451,"h":10.65,"l":10.5505,"n":167,"o":10.61,"t":"2026-05-08T04:00:00Z","v":4748,"vw":10.593525},{"c":10.6128,"h":10.62,"l":10.44,"n":262,"o":10.57,"t":"2026-05-11T04:00:00Z","v":7408,"vw":10.53812},{"c":10.6079,"h":10.63,"l":10.49,"n":196,"o":10.63,"t":"2026-05-12T04:00:00Z","v":8821,"vw":10.525161},{"c":10.22,"h":10.61,"l":10.22,"n":235,"o":10.55,"t":"2026-05-13T04:00:00Z","v":6061,"vw":10.333855},{"c":10.3,"h":10.325,"l":10.21,"n":139,"o":10.215,"t":"2026-05-14T04:00:00Z","v":6420,"vw":10.246219},{"c":10.1151,"h":10.16,"l":10.09,"n":144,"o":10.09,"t":"2026-05-15T04:00:00Z","v":3186,"vw":10.115124},{"c":10.13,"h":10.13,"l":10.08,"n":170,"o":10.09,"t":"2026-05-18T04:00:00Z","v":3794,"vw":10.098082},{"c":10.145,"h":10.15,"l":10.12,"n":185,"o":10.14,"t":"2026-05-19T04:00:00Z","v":13338,"vw":10.136244},{"c":10.17,"h":10.18,"l":10.13,"n":119,"o":10.14,"t":"2026-05-20T04:00:00Z","v":3313,"vw":10.166845},{"c":10.175,"h":10.19,"l":10.14,"n":182,"o":10.17,"t":"2026-05-21T04:00:00Z","v":15018,"vw":10.171933},{"c":10.075,"h":10.13,"l":10.01,"n":174,"o":10.13,"t":"2026-05-22T04:00:00Z","v":7633,"vw":10.054368},{"c":10.085,"h":10.11,"l":10,"n":200,"o":10.09,"t":"2026-05-26T04:00:00Z","v":11009,"vw":10.078819},{"c":9.9655,"h":10.085,"l":9.95,"n":163,"o":9.98,"t":"2026-05-27T04:00:00Z","v":3604,"vw":10.016785},{"c":10.125,"h":10.125,"l":10.05,"n":125,"o":10.05,"t":"2026-05-28T04:00:00Z","v":5348,"vw":10.09536},{"c":10.13,"h":10.13,"l":10.02,"n":185,"o":10.02,"t":"2026-05-29T04:00:00Z","v":8632,"vw":10.039378},{"c":10.05,"h":10.06,"l":10.006,"n":284,"o":10.05,"t":"2026-06-01T04:00:00Z","v":16462,"vw":10.042505},{"c":9.9847,"h":10,"l":9.95,"n":283,"o":9.99,"t":"2026-06-02T04:00:00Z","v":10877,"vw":9.977702},{"c":9.865,"h":9.9014,"l":9.86,"n":153,"o":9.89,"t":"2026-06-03T04:00:00Z","v":4814,"vw":9.876979},{"c":9.85,"h":9.895,"l":9.83,"n":177,"o":9.89,"t":"2026-06-04T04:00:00Z","v":8688,"vw":9.865612},{"c":9.6434,"h":9.68,"l":9.61,"n":132,"o":9.68,"t":"2026-06-05T04:00:00Z","v":2343,"vw":9.63281},{"c":9.66,"h":9.66,"l":9.61,"n":145,"o":9.61,"t":"2026-06-08T04:00:00Z","v":9056,"vw":9.621834},{"c":9.5196,"h":9.6331,"l":9.5,"n":104,"o":9.6331,"t":"2026-06-09T04:00:00Z","v":2150,"vw":9.566985},{"c":9.46,"h":9.5101,"l":9.43,"n":120,"o":9.46,"t":"2026-06-10T04:00:00Z","v":6355,"vw":9.477452},{"c":9.4627,"h":9.4627,"l":9.38,"n":114,"o":9.4,"t":"2026-06-11T04:00:00Z","v":6879,"vw":9.418755},{"c":9.21,"h":9.32,"l":9.21,"n":126,"o":9.265,"t":"2026-06-12T04:00:00Z","v":2853,"vw":9.293719},{"c":9.32,"h":9.3273,"l":9.28,"n":103,"o":9.28,"t":"2026-06-15T04:00:00Z","v":2447,"vw":9.295473},{"c":9.345,"h":9.345,"l":9.27,"n":110,"o":9.29,"t":"2026-06-16T04:00:00Z","v":4227,"vw":9.298125},{"c":9.335,"h":9.34,"l":9.32,"n":112,"o":9.34,"t":"2026-06-17T04:00:00Z","v":9168,"vw":9.330224},{"c":9.215,"h":9.25,"l":9.11,"n":104,"o":9.25,"t":"2026-06-18T04:00:00Z","v":4510,"vw":9.172831},{"c":8.9403,"h":9.18,"l":8.9403,"n":156,"o":9.13,"t":"2026-06-22T04:00:00Z","v":4976,"vw":9.095061},{"c":8.89,"h":8.95,"l":8.89,"n":127,"o":8.95,"t":"2026-06-23T04:00:00Z","v":4630,"vw":8.925635},{"c":8.875,"h":8.89,"l":8.8701,"n":75,"o":8.89,"t":"2026-06-24T04:00:00Z","v":5096,"vw":8.879066},{"c":8.745,"h":8.83,"l":8.73,"n":159,"o":8.83,"t":"2026-06-25T04:00:00Z","v":27555,"vw":8.752816},{"c":8.755,"h":8.77,"l":8.65,"n":85,"o":8.65,"t":"2026-06-26T04:00:00Z","v":8435,"vw":8.681179},{"c":8.81,"h":8.83,"l":8.805,"n":104,"o":8.825,"t":"2026-06-29T04:00:00Z","v":4634,"vw":8.813947},{"c":8.8,"h":8.84,"l":8.8,"n":95,"o":8.82,"t":"2026-06-30T04:00:00Z","v":4917,"vw":8.832202},{"c":8.86,"h":8.8699,"l":8.84,"n":116,"o":8.8501,"t":"2026-07-01T04:00:00Z","v":6830,"vw":8.853263},{"c":8.7996,"h":8.84,"l":8.77,"n":103,"o":8.8,"t":"2026-07-02T04:00:00Z","v":9476,"vw":8.788167},{"c":8.84,"h":8.85,"l":8.69,"n":102,"o":8.69,"t":"2026-07-06T04:00:00Z","v":3623,"vw":8.799777},{"c":8.87,"h":8.89,"l":8.84,"n":92,"o":8.84,"t":"2026-07-07T04:00:00Z","v":14441,"vw":8.883538},{"c":8.86,"h":8.86,"l":8.83,"n":71,"o":8.84,"t":"2026-07-08T04:00:00Z","v":2474,"vw":8.84233},{"c":8.805,"h":8.81,"l":8.74,"n":99,"o":8.78,"t":"2026-07-09T04:00:00Z","v":4286,"vw":8.773779},{"c":8.68,"h":8.72,"l":8.63,"n":77,"o":8.68,"t":"2026-07-10T04:00:00Z","v":5697,"vw":8.690415},{"c":8.77,"h":8.78,"l":8.695,"n":88,"o":8.695,"t":"2026-07-13T04:00:00Z","v":7381,"vw":8.747583},{"c":8.865,"h":8.87,"l":8.79,"n":79,"o":8.79,"t":"2026-07-14T04:00:00Z","v":4005,"vw":8.822874},{"c":8.8912,"h":8.9,"l":8.82,"n":126,"o":8.86,"t":"2026-07-15T04:00:00Z","v":9035,"vw":8.859397},{"c":8.885,"h":8.8888,"l":8.87,"n":70,"o":8.875,"t":"2026-07-16T04:00:00Z","v":2896,"vw":8.876419},{"c":8.775,"h":8.79,"l":8.75,"n":80,"o":8.79,"t":"2026-07-17T04:00:00Z","v":12234,"vw":8.75199},{"c":8.835,"h":8.85,"l":8.78,"n":68,"o":8.78,"t":"2026-07-20T04:00:00Z","v":4330,"vw":8.797555},{"c":8.815,"h":8.83,"l":8.815,"n":82,"o":8.83,"t":"2026-07-21T04:00:00Z","v":650,"vw":8.83},{"c":8.511,"h":8.64,"l":8.49,"n":129,"o":8.64,"t":"2026-07-22T04:00:00Z","v":8829,"vw":8.585061},{"c":8.445,"h":8.5,"l":8.4101,"n":110,"o":8.49,"t":"2026-07-23T04:00:00Z","v":14275,"vw":8.433313},{"c":8.3411,"h":8.36,"l":8.3411,"n":65,"o":8.35,"t":"2026-07-24T04:00:00Z","v":1377,"vw":8.356678},{"c":8.445,"h":8.445,"l":8.39,"n":77,"o":8.39,"t":"2026-07-27T04:00:00Z","v":1720,"vw":8.420151},{"c":8.3545,"h":8.43,"l":8.22,"n":145,"o":8.43,"t":"2026-07-28T04:00:00Z","v":21266,"vw":8.325002},{"c":8.4299,"h":8.47,"l":8.4008,"n":87,"o":8.4008,"t":"2026-07-29T04:00:00Z","v":4349,"vw":8.428175},{"c":8.435,"h":8.45,"l":8.42,"n":75,"o":8.44,"t":"2026-07-30T04:00:00Z","v":3955,"vw":8.444036},{"c":8.395,"h":8.4,"l":8.33,"n":66,"o":8.33,"t":"2026-07-31T04:00:00Z","v":2049,"vw":8.334375},{"c":8.45,"h":8.45,"l":8.41,"n":84,"o":8.43,"t":"2026-08-03T04:00:00Z","v":4306,"vw":8.422484},{"c":8.54,"h":8.56,"l":8.47,"n":185,"o":8.55,"t":"2026-08-04T04:00:00Z","v":13688,"vw":8.549351},{"c":8.545,"h":8.59,"l":8.53,"n":120,"o":8.56,"t":"2026-08-05T04:00:00Z","v":8461,"vw":8.562616},{"c":8.515,"h":8.515,"l":8.51,"n":85,"o":8.511,"t":"2026-08-06T04:00:00Z","v":1278,"vw":8.510907},{"c":8.52,"h":8.5487,"l":8.48,"n":106,"o":8.51,"t":"2026-08-07T04:00:00Z","v":16991,"vw":8.505579},{"c":8.5412,"h":8.57,"l":8.53,"n":154,"o":8.53,"t":"2026-08-10T04:00:00Z","v":12043,"vw":8.543946},{"c":8.555,"h":8.57,"l":8.54,"n":78,"o":8.57,"t":"2026-08-11T04:00:00Z","v":1754,"vw":8.552725},{"c":8.535,"h":8.5593,"l":8.5137,"n":118,"o":8.5593,"t":"2026-08-12T04:00:00Z","v":15776,"vw":8.526675},{"c":8.615,"h":8.63,"l":8.575,"n":132,"o":8.5899,"t":"2026-08-13T04:00:00Z","v":29284,"vw":8.586532},{"c":8.54,"h":8.55,"l":8.5,"n":146,"o":8.5,"t":"2026-08-14T04:00:00Z","v":19397,"vw":8.510054},{"c":8.515,"h":8.54,"l":8.515,"n":65,"o":8.53,"t":"2026-08-17T04:00:00Z","v":1819,"vw":8.528594},{"c":8.52,"h":8.54,"l":8.51,"n":81,"o":8.51,"t":"2026-08-18T04:00:00Z","v":3722,"vw":8.531608},{"c":8.57,"h":8.58,"l":8.531,"n":101,"o":8.54,"t":"2026-08-19T04:00:00Z","v":6576,"vw":8.55734},{"c":8.565,"h":8.59,"l":8.55,"n":90,"o":8.56,"t":"2026-08-20T04:00:00Z","v":11738,"vw":8.573029},{"c":8.545,"h":8.545,"l":8.4501,"n":112,"o":8.49,"t":"2026-08-21T04:00:00Z","v":15030,"vw":8.476946},{"c":8.525,"h":8.53,"l":8.4301,"n":85,"o":8.51,"t":"2026-08-24T04:00:00Z","v":4441,"vw":8.486643},{"c":8.485,"h":8.55,"l":8.46,"n":102,"o":8.55,"t":"2026-08-25T04:00:00Z","v":3443,"vw":8.490263},{"c":8.545,"h":8.55,"l":8.44,"n":82,"o":8.44,"t":"2026-08-26T04:00:00Z","v":4976,"vw":8.534075},{"c":8.645,"h":8.66,"l":8.6,"n":94,"o":8.6,"t":"2026-08-27T04:00:00Z","v":4370,"vw":8.642981},{"c":8.5753,"h":8.59,"l":8.56,"n":85,"o":8.56,"t":"2026-08-28T04:00:00Z","v":4511,"vw":8.575586},{"c":8.58,"h":8.5975,"l":8.58,"n":55,"o":8.585,"t":"2026-08-31T04:00:00Z","v":2005,"vw":8.586059},{"c":8.58,"h":8.6099,"l":8.57,"n":56,"o":8.6099,"t":"2026-09-01T04:00:00Z","v":3973,"vw":8.597691},{"c":8.19,"h":8.47,"l":8.19,"n":142,"o":8.47,"t":"2026-09-02T04:00:00Z","v":6608,"vw":8.252464},{"c":8.33,"h":8.35,"l":8.25,"n":91,"o":8.25,"t":"2026-09-03T04:00:00Z","v":4148,"vw":8.337214},{"c":8.15,"h":8.19,"l":8.14,"n":107,"o":8.19,"t":"2026-09-04T04:00:00Z","v":3375,"vw":8.159739},{"c":8.125,"h":8.155,"l":8.125,"n":96,"o":8.14,"t":"2026-09-08T04:00:00Z","v":2858,"vw":8.134528},{"c":8.15,"h":8.1696,"l":8.14,"n":67,"o":8.14,"t":"2026-09-09T04:00:00Z","v":1622,"vw":8.156881},{"c":8.075,"h":8.105,"l":8.075,"n":67,"o":8.105,"t":"2026-09-10T04:00:00Z","v":1794,"vw":8.100338},{"c":8.0241,"h":8.05,"l":8.01,"n":79,"o":8.02,"t":"2026-09-11T04:00:00Z","v":1338,"vw":8.026355},{"c":8.095,"h":8.095,"l":8.01,"n":87,"o":8.02,"t":"2026-09-14T04:00:00Z","v":5054,"vw":8.066927},{"c":8.11,"h":8.11,"l":8.07,"n":73,"o":8.07,"t":"2026-09-15T04:00:00Z","v":6236,"vw":8.090006},{"c":8.135,"h":8.135,"l":8.11,"n":65,"o":8.11,"t":"2026-09-16T04:00:00Z","v":1166,"vw":8.119429},{"c":8.15,"h":8.15,"l":8.14,"n":58,"o":8.14,"t":"2026-09-17T04:00:00Z","v":1802,"vw":8.142333},{"c":8.085,"h":8.09,"l":8.0334,"n":68,"o":8.09,"t":"2026-09-18T04:00:00Z","v":1683,"vw":8.062433},{"c":8.135,"h":8.135,"l":8.1,"n":88,"o":8.1,"t":"2026-09-21T04:00:00Z","v":3911,"vw":8.102528},{"c":8.145,"h":8.15,"l":8.13,"n":60,"o":8.15,"t":"2026-09-22T04:00:00Z","v":1144,"vw":8.135841},{"c":8.155,"h":8.17,"l":8.14,"n":74,"o":8.155,"t":"2026-09-23T04:00:00Z","v":2464,"vw":8.151881},{"c":8.16,"h":8.16,"l":8.122,"n":80,"o":8.14,"t":"2026-09-24T04:00:00Z","v":3295,"vw":8.141478},{"c":8.09,"h":8.09,"l":8.06,"n":109,"o":8.06,"t":"2026-09-25T04:00:00Z","v":4504,"vw":8.078255},{"c":8.0384,"h":8.06,"l":8.01,"n":83,"o":8.03,"t":"2026-09-28T04:00:00Z","v":1905,"vw":8.030514},{"c":8.04,"h":8.04,"l":8,"n":79,"o":8.01,"t":"2026-09-29T04:00:00Z","v":2077,"vw":8.010716},{"c":8.1284,"h":8.1584,"l":8.06,"n":78,"o":8.145,"t":"2026-09-30T04:00:00Z","v":1848,"vw":8.131919},{"c":8.1935,"h":8.1935,"l":8.16,"n":54,"o":8.16,"t":"2026-10-01T04:00:00Z","v":941,"vw":8.172077},{"c":8.12,"h":8.13,"l":8.1,"n":68,"o":8.1,"t":"2026-10-02T04:00:00Z","v":1624,"vw":8.113403},{"c":8.14,"h":8.16,"l":8.081,"n":92,"o":8.16,"t":"2026-10-05T04:00:00Z","v":3559,"vw":8.128439},{"c":8.175,"h":8.18,"l":8.17,"n":76,"o":8.17,"t":"2026-10-06T04:00:00Z","v":5553,"vw":8.177204},{"c":8.185,"h":8.19,"l":8.1798,"n":76,"o":8.185,"t":"2026-10-07T04:00:00Z","v":1060,"vw":8.1837},{"c":8.2236,"h":8.235,"l":8.1905,"n":102,"o":8.235,"t":"2026-10-08T04:00:00Z","v":6126,"vw":8.203791},{"c":8.18,"h":8.18,"l":8.13,"n":75,"o":8.13,"t":"2026-10-09T04:00:00Z","v":3364,"vw":8.140537},{"c":8.18,"h":8.18,"l":8.17,"n":60,"o":8.17,"t":"2026-10-12T04:00:00Z","v":1637,"vw":8.172485},{"c":8.185,"h":8.2099,"l":8.17,"n":76,"o":8.2,"t":"2026-10-13T04:00:00Z","v":4452,"vw":8.190467},{"c":8.15,"h":8.1799,"l":8.15,"n":120,"o":8.17,"t":"2026-10-14T04:00:00Z","v":4166,"vw":8.171068},{"c":8.12,"h":8.13,"l":8.09,"n":130,"o":8.11,"t":"2026-10-15T04:00:00Z","v":5724,"vw":8.113663},{"c":7.815,"h":7.96,"l":7.815,"n":166,"o":7.941,"t":"2026-10-16T04:00:00Z","v":7017,"vw":7.863083},{"c":7.95,"h":8.03,"l":7.89,"n":158,"o":7.92,"t":"2026-10-19T04:00:00Z","v":11624,"vw":7.995509},{"c":7.9199,"h":7.99,"l":7.9199,"n":50,"o":7.99,"t":"2026-10-20T04:00:00Z","v":1684,"vw":7.989185},{"c":8.13,"h":8.13,"l":8,"n":76,"o":8,"t":"2026-10-21T04:00:00Z","v":9276,"vw":8.077591},{"c":8.05,"h":8.08,"l":8.0401,"n":97,"o":8.0748,"t":"2026-10-22T04:00:00Z","v":3226,"vw":8.061808}],"volatilityBars":[{"c":8.1,"h":8.1,"l":8.1,"n":7,"o":8.1,"t":"2026-09-21T13:30:00Z","v":252,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":4,"o":8.1,"t":"2026-09-21T13:45:00Z","v":1143,"vw":8.1},{"c":8.11,"h":8.11,"l":8.1,"n":8,"o":8.1,"t":"2026-09-21T14:00:00Z","v":1846,"vw":8.100582},{"c":8.135,"h":8.135,"l":8.135,"n":4,"o":8.135,"t":"2026-09-21T19:45:00Z","v":241,"vw":8.135},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T14:15:00Z","v":125,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-09-22T18:45:00Z","v":304,"vw":8.13},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-09-23T13:45:00Z","v":100,"vw":8.155},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-23T14:15:00Z","v":100,"vw":8.17},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-09-23T14:30:00Z","v":100,"vw":8.155},{"c":8.1401,"h":8.155,"l":8.14,"n":6,"o":8.155,"t":"2026-09-23T16:15:00Z","v":674,"vw":8.150017},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-23T18:15:00Z","v":700,"vw":8.15},{"c":8.1388,"h":8.14,"l":8.1388,"n":4,"o":8.14,"t":"2026-09-24T13:30:00Z","v":263,"vw":8.139384},{"c":8.122,"h":8.122,"l":8.122,"n":1,"o":8.122,"t":"2026-09-24T13:45:00Z","v":100,"vw":8.122},{"c":8.14,"h":8.145,"l":8.13,"n":14,"o":8.145,"t":"2026-09-24T14:45:00Z","v":1126,"vw":8.140304},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-24T15:00:00Z","v":100,"vw":8.13},{"c":8.145,"h":8.145,"l":8.145,"n":2,"o":8.145,"t":"2026-09-24T15:30:00Z","v":1000,"vw":8.145},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-24T16:15:00Z","v":102,"vw":8.15},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-09-25T13:30:00Z","v":792,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-25T13:45:00Z","v":100,"vw":8.07},{"c":8.075,"h":8.075,"l":8.075,"n":3,"o":8.075,"t":"2026-09-25T15:45:00Z","v":157,"vw":8.075},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-09-25T16:00:00Z","v":1000,"vw":8.09},{"c":8.075,"h":8.075,"l":8.075,"n":3,"o":8.075,"t":"2026-09-25T16:15:00Z","v":231,"vw":8.075},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-25T16:30:00Z","v":545,"vw":8.07},{"c":8.0899,"h":8.09,"l":8.0899,"n":3,"o":8.09,"t":"2026-09-25T16:45:00Z","v":280,"vw":8.08995},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-09-25T20:00:00Z","v":583,"vw":8.09},{"c":8.02,"h":8.02,"l":8.02,"n":6,"o":8.02,"t":"2026-09-28T13:15:00Z","v":231,"vw":8.02},{"c":8.01,"h":8.03,"l":8.01,"n":5,"o":8.03,"t":"2026-09-28T13:30:00Z","v":370,"vw":8.02455},{"c":8.035,"h":8.035,"l":8.02,"n":3,"o":8.02,"t":"2026-09-28T13:45:00Z","v":258,"vw":8.028333},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-28T14:45:00Z","v":149,"vw":8.03},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-28T15:00:00Z","v":375,"vw":8.03},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-28T16:15:00Z","v":100,"vw":8.06},{"c":8,"h":8.0102,"l":8,"n":7,"o":8.01,"t":"2026-09-29T15:45:00Z","v":1088,"vw":8.008191},{"c":8.015,"h":8.015,"l":8.015,"n":4,"o":8.015,"t":"2026-09-29T19:30:00Z","v":156,"vw":8.015},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-29T19:45:00Z","v":215,"vw":8.02},{"c":8.145,"h":8.145,"l":8.145,"n":1,"o":8.145,"t":"2026-09-30T15:45:00Z","v":105,"vw":8.145},{"c":8.1584,"h":8.1584,"l":8.06,"n":4,"o":8.06,"t":"2026-09-30T16:00:00Z","v":243,"vw":8.1092},{"c":8.1316,"h":8.1316,"l":8.1316,"n":1,"o":8.1316,"t":"2026-09-30T16:15:00Z","v":100,"vw":8.1316},{"c":8.1201,"h":8.14,"l":8.12,"n":6,"o":8.14,"t":"2026-09-30T17:15:00Z","v":740,"vw":8.134217},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-30T19:30:00Z","v":200,"vw":8.14},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-01T13:45:00Z","v":475,"vw":8.16},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-01T19:30:00Z","v":219,"vw":8.19},{"c":8.1201,"h":8.1201,"l":8.1,"n":7,"o":8.1,"t":"2026-10-02T13:30:00Z","v":796,"vw":8.105063},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-02T14:00:00Z","v":252,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-02T19:45:00Z","v":148,"vw":8.13},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-05T13:30:00Z","v":591,"vw":8.16},{"c":8.1599,"h":8.16,"l":8.159,"n":4,"o":8.16,"t":"2026-10-05T13:45:00Z","v":1000,"vw":8.159416},{"c":8.081,"h":8.081,"l":8.081,"n":8,"o":8.081,"t":"2026-10-05T14:00:00Z","v":1001,"vw":8.081},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-05T14:15:00Z","v":157,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-05T17:30:00Z","v":100,"vw":8.13},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-06T14:45:00Z","v":134,"vw":8.17},{"c":8.1702,"h":8.18,"l":8.1702,"n":5,"o":8.18,"t":"2026-10-06T15:45:00Z","v":3709,"vw":8.179689},{"c":8.1702,"h":8.1702,"l":8.1702,"n":1,"o":8.1702,"t":"2026-10-06T17:00:00Z","v":250,"vw":8.1702},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-10-06T17:15:00Z","v":904,"vw":8.17},{"c":8.185,"h":8.185,"l":8.185,"n":6,"o":8.185,"t":"2026-10-07T14:00:00Z","v":246,"vw":8.185},{"c":8.1798,"h":8.1798,"l":8.1798,"n":1,"o":8.1798,"t":"2026-10-07T15:00:00Z","v":100,"vw":8.1798},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-07T17:45:00Z","v":100,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-07T18:45:00Z","v":100,"vw":8.18},{"c":8.235,"h":8.235,"l":8.235,"n":1,"o":8.235,"t":"2026-10-08T14:00:00Z","v":100,"vw":8.235},{"c":8.225,"h":8.225,"l":8.225,"n":2,"o":8.225,"t":"2026-10-08T15:30:00Z","v":184,"vw":8.225},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-08T16:00:00Z","v":650,"vw":8.22},{"c":8.1905,"h":8.1905,"l":8.1905,"n":1,"o":8.1905,"t":"2026-10-08T17:45:00Z","v":122,"vw":8.1905},{"c":8.2002,"h":8.2002,"l":8.2,"n":5,"o":8.2,"t":"2026-10-08T19:00:00Z","v":618,"vw":8.200135},{"c":8.21,"h":8.21,"l":8.2,"n":7,"o":8.2,"t":"2026-10-08T19:15:00Z","v":3356,"vw":8.20047},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-09T13:30:00Z","v":2000,"vw":8.13},{"c":8.1701,"h":8.179,"l":8.1701,"n":4,"o":8.1786,"t":"2026-10-09T18:00:00Z","v":500,"vw":8.175246},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-09T18:15:00Z","v":333,"vw":8.16},{"c":8.1705,"h":8.1705,"l":8.17,"n":4,"o":8.17,"t":"2026-10-12T13:30:00Z","v":814,"vw":8.170364},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-12T14:00:00Z","v":101,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-12T16:45:00Z","v":100,"vw":8.18},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-10-12T17:00:00Z","v":100,"vw":8.175},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-10-13T13:30:00Z","v":148,"vw":8.2},{"c":8.2099,"h":8.2099,"l":8.2099,"n":1,"o":8.2099,"t":"2026-10-13T14:00:00Z","v":125,"vw":8.2099},{"c":8.185,"h":8.2,"l":8.185,"n":5,"o":8.2,"t":"2026-10-13T14:15:00Z","v":355,"vw":8.194967},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-13T16:00:00Z","v":185,"vw":8.2},{"c":8.17,"h":8.2,"l":8.17,"n":5,"o":8.2,"t":"2026-10-13T18:45:00Z","v":1021,"vw":8.18808},{"c":8.1999,"h":8.1999,"l":8.1706,"n":7,"o":8.18,"t":"2026-10-13T19:30:00Z","v":2100,"vw":8.188814},{"c":8.175,"h":8.175,"l":8.16,"n":4,"o":8.17,"t":"2026-10-14T13:30:00Z","v":947,"vw":8.164193},{"c":8.1727,"h":8.1727,"l":8.1727,"n":2,"o":8.1727,"t":"2026-10-14T14:00:00Z","v":162,"vw":8.1727},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-14T15:00:00Z","v":100,"vw":8.17},{"c":8.17,"h":8.1799,"l":8.17,"n":7,"o":8.175,"t":"2026-10-14T16:15:00Z","v":1265,"vw":8.17617},{"c":8.175,"h":8.175,"l":8.175,"n":9,"o":8.175,"t":"2026-10-14T16:30:00Z","v":504,"vw":8.175},{"c":8.17,"h":8.17,"l":8.17,"n":17,"o":8.17,"t":"2026-10-14T17:00:00Z","v":130,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":7,"o":8.17,"t":"2026-10-14T17:15:00Z","v":176,"vw":8.17},{"c":8.16,"h":8.169,"l":8.16,"n":2,"o":8.169,"t":"2026-10-14T17:30:00Z","v":200,"vw":8.1645},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-15T15:00:00Z","v":100,"vw":8.11},{"c":8.1099,"h":8.11,"l":8.1099,"n":2,"o":8.11,"t":"2026-10-15T15:15:00Z","v":200,"vw":8.10995},{"c":8.09,"h":8.13,"l":8.09,"n":15,"o":8.11,"t":"2026-10-15T16:15:00Z","v":1300,"vw":8.104467},{"c":8.13,"h":8.13,"l":8.1,"n":31,"o":8.11,"t":"2026-10-15T16:30:00Z","v":2473,"vw":8.113333},{"c":8.13,"h":8.13,"l":8.13,"n":7,"o":8.13,"t":"2026-10-15T18:00:00Z","v":503,"vw":8.13},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-15T18:30:00Z","v":200,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-15T19:00:00Z","v":265,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-15T19:15:00Z","v":100,"vw":8.13},{"c":7.941,"h":7.941,"l":7.941,"n":3,"o":7.941,"t":"2026-10-16T14:15:00Z","v":250,"vw":7.941},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-16T14:30:00Z","v":100,"vw":7.96},{"c":7.8991,"h":7.9,"l":7.8991,"n":12,"o":7.9,"t":"2026-10-16T15:00:00Z","v":1001,"vw":7.8998},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-16T15:15:00Z","v":183,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-16T16:30:00Z","v":270,"vw":7.86},{"c":7.8424,"h":7.8424,"l":7.8424,"n":1,"o":7.8424,"t":"2026-10-16T16:45:00Z","v":100,"vw":7.8424},{"c":7.8493,"h":7.8493,"l":7.8493,"n":1,"o":7.8493,"t":"2026-10-16T17:15:00Z","v":100,"vw":7.8493},{"c":7.8499,"h":7.85,"l":7.8499,"n":6,"o":7.85,"t":"2026-10-16T17:30:00Z","v":2552,"vw":7.84995},{"c":7.8499,"h":7.85,"l":7.8499,"n":2,"o":7.85,"t":"2026-10-16T18:15:00Z","v":200,"vw":7.84995},{"c":7.849,"h":7.849,"l":7.849,"n":1,"o":7.849,"t":"2026-10-16T18:30:00Z","v":100,"vw":7.849},{"c":7.819,"h":7.819,"l":7.819,"n":1,"o":7.819,"t":"2026-10-16T19:15:00Z","v":100,"vw":7.819},{"c":7.8299,"h":7.83,"l":7.8299,"n":3,"o":7.83,"t":"2026-10-16T19:45:00Z","v":511,"vw":7.82995},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-19T13:45:00Z","v":195,"vw":7.92},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T14:00:00Z","v":111,"vw":7.89},{"c":7.949,"h":7.949,"l":7.949,"n":2,"o":7.949,"t":"2026-10-19T14:30:00Z","v":750,"vw":7.949},{"c":8.02,"h":8.03,"l":7.9892,"n":86,"o":7.99,"t":"2026-10-19T16:00:00Z","v":9116,"vw":8.004241},{"c":7.975,"h":7.975,"l":7.975,"n":1,"o":7.975,"t":"2026-10-19T17:30:00Z","v":100,"vw":7.975},{"c":7.9699,"h":7.97,"l":7.9699,"n":2,"o":7.97,"t":"2026-10-19T18:15:00Z","v":600,"vw":7.96995},{"c":7.9899,"h":7.99,"l":7.9899,"n":3,"o":7.99,"t":"2026-10-20T14:45:00Z","v":1275,"vw":7.98995},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-20T15:00:00Z","v":100,"vw":7.98},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-21T13:45:00Z","v":100,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-21T14:00:00Z","v":400,"vw":8.02},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T15:45:00Z","v":193,"vw":8.08},{"c":8.0801,"h":8.0801,"l":8.08,"n":7,"o":8.08,"t":"2026-10-21T16:30:00Z","v":2026,"vw":8.08005},{"c":8.0801,"h":8.09,"l":8.08,"n":5,"o":8.09,"t":"2026-10-21T16:45:00Z","v":5600,"vw":8.080761},{"c":8.1099,"h":8.1099,"l":8.1099,"n":1,"o":8.1099,"t":"2026-10-21T17:15:00Z","v":123,"vw":8.1099},{"c":8.0748,"h":8.0748,"l":8.0748,"n":2,"o":8.0748,"t":"2026-10-22T16:30:00Z","v":256,"vw":8.0748},{"c":8.06,"h":8.07,"l":8.06,"n":5,"o":8.07,"t":"2026-10-22T16:45:00Z","v":213,"vw":8.065},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-22T17:45:00Z","v":229,"vw":8.08},{"c":8.06,"h":8.07,"l":8.06,"n":10,"o":8.07,"t":"2026-10-22T18:00:00Z","v":922,"vw":8.062222},{"c":8.0501,"h":8.06,"l":8.05,"n":13,"o":8.06,"t":"2026-10-22T18:30:00Z","v":1079,"vw":8.056683},{"c":8.05,"h":8.05,"l":8.0401,"n":2,"o":8.0401,"t":"2026-10-22T19:30:00Z","v":200,"vw":8.04505}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":16.39843113174976,"iv":2.186674654104434,"gamma":0.05656529983949456,"theta":-0.02412925587624787,"vega":0.00634142605242156,"rho":0.0009301954571050521,"breakevenPct":108.98672213353736},{"delta":0.25,"premium":0.425,"strike":11.893522031566192,"iv":1.5388574483285085,"gamma":0.09135336783566188,"theta":-0.019344102821659662,"vega":0.007196736991897343,"rho":0.0012435285877886192,"breakevenPct":53.02511840454897},{"delta":0.3,"premium":0.425,"strike":10.13207646485784,"iv":1.1615765637466933,"gamma":0.1327417865001623,"theta":-0.01604294216031578,"vega":0.007871565145275759,"rho":0.0015556775344711007,"breakevenPct":31.143807016867576},{"delta":0.35,"premium":0.425,"strike":9.283521351525756,"iv":0.9240061764973966,"gamma":0.18029664050202046,"theta":-0.013605072105445037,"vega":0.008365192863269928,"rho":0.0018667094247208304,"breakevenPct":20.602749708394477},{"delta":0.4,"premium":0.4420452833184414,"strike":8.829547166815587,"iv":0.7905654553389903,"gamma":0.2189827293344821,"theta":-0.012084272735570459,"vega":0.00860757219030499,"rho":0.0021657987476161353,"breakevenPct":15.175061492348167},{"delta":0.45,"premium":0.468661296116907,"strike":8.56338703883093,"iv":0.710032685435521,"gamma":0.25241998007253247,"theta":-0.01104323231838703,"vega":0.008716913816134604,"rho":0.0024582313011372115,"breakevenPct":12.199358198109774},{"delta":0.5,"premium":0.4952773089153726,"strike":8.297226910846273,"iv":0.6294999155320516,"gamma":0.2858572308105828,"theta":-0.0100021919012036,"vega":0.00882625544196422,"rho":0.0027506638546582877,"breakevenPct":9.223654903871381},{"delta":0.55,"premium":0.5218933217138383,"strike":8.031066782861618,"iv":0.5489671456285823,"gamma":0.31929448154863316,"theta":-0.00896115148402017,"vega":0.008935597067793837,"rho":0.003043096408179364,"breakevenPct":6.247951609632988}],"put":[{"delta":0.1,"premium":0.45,"strike":3.9844894236980006,"iv":2.85542358710316,"gamma":0.027182702023470513,"theta":-0.019456944804891334,"vega":0.00397457814239319,"rho":-0.0010011258051181372,"breakevenPct":56.0932990844969},{"delta":0.15,"premium":0.45,"strike":5.280053603530098,"iv":1.9810704580420917,"gamma":0.05350200861897655,"theta":-0.017596407701930505,"vega":0.005258644453134472,"rho":-0.001325566406228062,"breakevenPct":39.999334117638554},{"delta":0.2,"premium":0.464530366735025,"strike":6.1162429338802005,"iv":1.5237265896693248,"gamma":0.08319791565702439,"theta":-0.015940135439582805,"vega":0.006220834411261909,"rho":-0.0016622177693196708,"breakevenPct":29.792390470246282},{"delta":0.25,"premium":0.5141674514344101,"strike":6.513339611475281,"iv":1.376036529170233,"gamma":0.11020289378987358,"theta":-0.015149251075463225,"vega":0.006790828271894992,"rho":-0.0020262923345267447,"breakevenPct":25.47612223551714},{"delta":0.3,"premium":0.5638045361337952,"strike":6.910436289070362,"iv":1.2283464686711414,"gamma":0.13720787192272277,"theta":-0.014358366711343645,"vega":0.007360822132528076,"rho":-0.002390366899733819,"breakevenPct":21.159854000788},{"delta":0.35,"premium":0.6134416208331804,"strike":7.307532966665443,"iv":1.0806564081720498,"gamma":0.16421285005557196,"theta":-0.013567482347224063,"vega":0.00793081599316116,"rho":-0.002754441464940893,"breakevenPct":16.843585766058855},{"delta":0.4,"premium":0.6630787055325655,"strike":7.704629644260525,"iv":0.9329663476729578,"gamma":0.19121782818842115,"theta":-0.01277659798310448,"vega":0.008500809853794243,"rho":-0.003118516030147967,"breakevenPct":12.527317531329707},{"delta":0.45,"premium":0.7428477546793438,"strike":8.065919622583605,"iv":0.8245932967184505,"gamma":0.21032887370909814,"theta":-0.012162720766920617,"vega":0.00890337568925182,"rho":-0.0035047105326916433,"breakevenPct":9.030163131624084},{"delta":0.5,"premium":0.9101073263930233,"strike":8.32324204060465,"iv":0.8303802673194283,"gamma":0.20651926662670195,"theta":-0.012062797690633946,"vega":0.008819801119209996,"rho":-0.003955132008558126,"breakevenPct":7.91137000979345},{"delta":0.55,"premium":1.0773668981067028,"strike":8.580564458625696,"iv":0.8361672379204061,"gamma":0.20270965954430578,"theta":-0.011962874614347275,"vega":0.008736226549168172,"rho":-0.0044055534844246085,"breakevenPct":6.792576887962817},{"delta":0.6,"premium":1.2446264698203822,"strike":8.837886876646742,"iv":0.841954208521384,"gamma":0.1989000524619096,"theta":-0.011862951538060603,"vega":0.008652651979126348,"rho":-0.0048559749602910905,"breakevenPct":5.673783766132184},{"delta":0.65,"premium":1.6062144886363647,"strike":9.262784090909092,"iv":0.9140815340909094,"gamma":0.18115340909090905,"theta":-0.012404403409090912,"vega":0.008416051136363636,"rho":-0.005459026877080524,"breakevenPct":4.887334133258052},{"delta":0.7,"premium":2.2986860795454547,"strike":9.973011363636363,"iv":1.0991667613636364,"gamma":0.13967613636363638,"theta":-0.014037926136363635,"vega":0.007918892045454547,"rho":-0.006321963058144168,"breakevenPct":4.666766657255798},{"delta":0.75,"premium":3.8446060901258328,"strike":11.532929323205982,"iv":1.433177028658212,"gamma":0.09824108833878609,"theta":-0.016646120458308038,"vega":0.007184483936793306,"rho":-0.00786436780340323,"breakevenPct":4.492879092172063},{"delta":0.8,"premium":6.092355821638513,"strike":13.834058759619488,"iv":1.7533317718126205,"gamma":0.07049847495027435,"theta":-0.017669565273200887,"vega":0.006337792224373053,"rho":-0.009965634349071628,"breakevenPct":3.8297771679382144},{"delta":0.85,"premium":7.190428377242845,"strike":15.044920419158716,"iv":1.7261851858270059,"gamma":0.059548769967539446,"theta":-0.01403572102172881,"vega":0.005276778465736174,"rho":-0.011155281468188123,"breakevenPct":2.428670286759372}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":16.39843113174976,"iv":2.186674654104434,"gamma":0.05656529983949456,"theta":-0.02412925587624787,"vega":0.00634142605242156,"rho":0.0009301954571050521,"breakevenPct":108.98672213353736},{"delta":0.25,"premium":0.425,"strike":11.893522031566192,"iv":1.5388574483285085,"gamma":0.09135336783566188,"theta":-0.019344102821659662,"vega":0.007196736991897343,"rho":0.0012435285877886192,"breakevenPct":53.02511840454897},{"delta":0.3,"premium":0.425,"strike":10.13207646485784,"iv":1.1615765637466933,"gamma":0.1327417865001623,"theta":-0.01604294216031578,"vega":0.007871565145275759,"rho":0.0015556775344711007,"breakevenPct":31.143807016867576},{"delta":0.35,"premium":0.425,"strike":9.283521351525756,"iv":0.9240061764973966,"gamma":0.18029664050202046,"theta":-0.013605072105445037,"vega":0.008365192863269928,"rho":0.0018667094247208304,"breakevenPct":20.602749708394477},{"delta":0.4,"premium":0.4420452833184414,"strike":8.829547166815587,"iv":0.7905654553389903,"gamma":0.2189827293344821,"theta":-0.012084272735570459,"vega":0.00860757219030499,"rho":0.0021657987476161353,"breakevenPct":15.175061492348167},{"delta":0.45,"premium":0.468661296116907,"strike":8.56338703883093,"iv":0.710032685435521,"gamma":0.25241998007253247,"theta":-0.01104323231838703,"vega":0.008716913816134604,"rho":0.0024582313011372115,"breakevenPct":12.199358198109774},{"delta":0.5,"premium":0.4952773089153726,"strike":8.297226910846273,"iv":0.6294999155320516,"gamma":0.2858572308105828,"theta":-0.0100021919012036,"vega":0.00882625544196422,"rho":0.0027506638546582877,"breakevenPct":9.223654903871381},{"delta":0.55,"premium":0.5218933217138383,"strike":8.031066782861618,"iv":0.5489671456285823,"gamma":0.31929448154863316,"theta":-0.00896115148402017,"vega":0.008935597067793837,"rho":0.003043096408179364,"breakevenPct":6.247951609632988}],"put":[{"delta":0.1,"premium":0.45,"strike":3.9844894236980006,"iv":2.85542358710316,"gamma":0.027182702023470513,"theta":-0.019456944804891334,"vega":0.00397457814239319,"rho":-0.0010011258051181372,"breakevenPct":56.0932990844969},{"delta":0.15,"premium":0.45,"strike":5.280053603530098,"iv":1.9810704580420917,"gamma":0.05350200861897655,"theta":-0.017596407701930505,"vega":0.005258644453134472,"rho":-0.001325566406228062,"breakevenPct":39.999334117638554},{"delta":0.2,"premium":0.464530366735025,"strike":6.1162429338802005,"iv":1.5237265896693248,"gamma":0.08319791565702439,"theta":-0.015940135439582805,"vega":0.006220834411261909,"rho":-0.0016622177693196708,"breakevenPct":29.792390470246282},{"delta":0.25,"premium":0.5141674514344101,"strike":6.513339611475281,"iv":1.376036529170233,"gamma":0.11020289378987358,"theta":-0.015149251075463225,"vega":0.006790828271894992,"rho":-0.0020262923345267447,"breakevenPct":25.47612223551714},{"delta":0.3,"premium":0.5638045361337952,"strike":6.910436289070362,"iv":1.2283464686711414,"gamma":0.13720787192272277,"theta":-0.014358366711343645,"vega":0.007360822132528076,"rho":-0.002390366899733819,"breakevenPct":21.159854000788},{"delta":0.35,"premium":0.6134416208331804,"strike":7.307532966665443,"iv":1.0806564081720498,"gamma":0.16421285005557196,"theta":-0.013567482347224063,"vega":0.00793081599316116,"rho":-0.002754441464940893,"breakevenPct":16.843585766058855},{"delta":0.4,"premium":0.6630787055325655,"strike":7.704629644260525,"iv":0.9329663476729578,"gamma":0.19121782818842115,"theta":-0.01277659798310448,"vega":0.008500809853794243,"rho":-0.003118516030147967,"breakevenPct":12.527317531329707},{"delta":0.45,"premium":0.7428477546793438,"strike":8.065919622583605,"iv":0.8245932967184505,"gamma":0.21032887370909814,"theta":-0.012162720766920617,"vega":0.00890337568925182,"rho":-0.0035047105326916433,"breakevenPct":9.030163131624084},{"delta":0.5,"premium":0.9101073263930233,"strike":8.32324204060465,"iv":0.8303802673194283,"gamma":0.20651926662670195,"theta":-0.012062797690633946,"vega":0.008819801119209996,"rho":-0.003955132008558126,"breakevenPct":7.91137000979345},{"delta":0.55,"premium":1.0773668981067028,"strike":8.580564458625696,"iv":0.8361672379204061,"gamma":0.20270965954430578,"theta":-0.011962874614347275,"vega":0.008736226549168172,"rho":-0.0044055534844246085,"breakevenPct":6.792576887962817},{"delta":0.6,"premium":1.2446264698203822,"strike":8.837886876646742,"iv":0.841954208521384,"gamma":0.1989000524619096,"theta":-0.011862951538060603,"vega":0.008652651979126348,"rho":-0.0048559749602910905,"breakevenPct":5.673783766132184},{"delta":0.65,"premium":1.6062144886363647,"strike":9.262784090909092,"iv":0.9140815340909094,"gamma":0.18115340909090905,"theta":-0.012404403409090912,"vega":0.008416051136363636,"rho":-0.005459026877080524,"breakevenPct":4.887334133258052},{"delta":0.7,"premium":2.2986860795454547,"strike":9.973011363636363,"iv":1.0991667613636364,"gamma":0.13967613636363638,"theta":-0.014037926136363635,"vega":0.007918892045454547,"rho":-0.006321963058144168,"breakevenPct":4.666766657255798},{"delta":0.75,"premium":3.8446060901258328,"strike":11.532929323205982,"iv":1.433177028658212,"gamma":0.09824108833878609,"theta":-0.016646120458308038,"vega":0.007184483936793306,"rho":-0.00786436780340323,"breakevenPct":4.492879092172063},{"delta":0.8,"premium":6.092355821638513,"strike":13.834058759619488,"iv":1.7533317718126205,"gamma":0.07049847495027435,"theta":-0.017669565273200887,"vega":0.006337792224373053,"rho":-0.009965634349071628,"breakevenPct":3.8297771679382144},{"delta":0.85,"premium":7.190428377242845,"strike":15.044920419158716,"iv":1.7261851858270059,"gamma":0.059548769967539446,"theta":-0.01403572102172881,"vega":0.005276778465736174,"rho":-0.011155281468188123,"breakevenPct":2.428670286759372}]}},"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"}}