{"symbol":"UNHW","url":"https://intraalpha.com/companies/UNHW","capturedAt":"2026-10-22T23:23:58.057Z","state":"partial","quote":{"symbol":"UNHW","last_price":49.7473,"prev_close":48.6471,"regular_close":49.7473,"change":1.1002,"change_pct":2.2616,"regular_change":1.1002,"regular_change_pct":2.2616,"extended_change":0,"extended_change_pct":0,"bid":48.63,"ask":50.65,"bid_size":200,"ask_size":200,"volume":8669,"vwap":49.332062,"open":49.129,"high":49.84,"low":49,"close":49.7473,"trade_count":143,"last_trade_at":"2026-10-22T22:30:07.803764625Z","last_quote_at":"2026-10-22T22:00:05.043943023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:54.950446811-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:01.865Z","bars":[{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-15T12:40:00Z","v":100,"vw":47.3},{"c":47.03,"h":47.1,"l":47.03,"n":13,"o":47.1,"t":"2026-10-15T13:35:00Z","v":1411,"vw":47.035385},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-15T13:50:00Z","v":121,"vw":47.5},{"c":47.7248,"h":47.749,"l":47.7248,"n":4,"o":47.74,"t":"2026-10-15T13:55:00Z","v":420,"vw":47.737831},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-15T14:00:00Z","v":210,"vw":47.5},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-10-15T14:30:00Z","v":101,"vw":47.99},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-15T14:55:00Z","v":100,"vw":47.99},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-15T15:05:00Z","v":200,"vw":48.05},{"c":48.35,"h":48.35,"l":48.35,"n":6,"o":48.35,"t":"2026-10-15T16:00:00Z","v":1004,"vw":48.35},{"c":48.145,"h":48.2783,"l":48.145,"n":3,"o":48.2783,"t":"2026-10-15T16:05:00Z","v":205,"vw":48.21165},{"c":48.35,"h":48.35,"l":48.35,"n":4,"o":48.35,"t":"2026-10-15T16:30:00Z","v":225,"vw":48.35},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-15T16:45:00Z","v":100,"vw":48.26},{"c":47.97,"h":47.97,"l":47.97,"n":2,"o":47.97,"t":"2026-10-15T19:00:00Z","v":233,"vw":47.97},{"c":47.79,"h":47.79,"l":47.79,"n":2,"o":47.79,"t":"2026-10-15T19:10:00Z","v":200,"vw":47.79},{"c":47.86,"h":47.96,"l":47.86,"n":8,"o":47.86,"t":"2026-10-15T19:30:00Z","v":1000,"vw":47.91},{"c":46.71,"h":46.71,"l":46.71,"n":3,"o":46.71,"t":"2026-10-16T14:05:00Z","v":109,"vw":46.71},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-16T14:10:00Z","v":115,"vw":46.4},{"c":46.7232,"h":46.76,"l":46.7232,"n":25,"o":46.75,"t":"2026-10-16T15:00:00Z","v":5001,"vw":46.73996},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-10-16T15:05:00Z","v":2000,"vw":46.82},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-16T15:10:00Z","v":1000,"vw":46.81},{"c":46.95,"h":46.95,"l":46.879,"n":20,"o":46.879,"t":"2026-10-16T16:00:00Z","v":2271,"vw":46.904812},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-16T16:45:00Z","v":200,"vw":46.73},{"c":46.9146,"h":46.93,"l":46.9146,"n":4,"o":46.93,"t":"2026-10-16T19:05:00Z","v":214,"vw":46.9223},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-19T11:55:00Z","v":140,"vw":47.31},{"c":47.17,"h":47.17,"l":47.17,"n":2,"o":47.17,"t":"2026-10-19T13:55:00Z","v":200,"vw":47.17},{"c":46.61,"h":46.6111,"l":46.61,"n":18,"o":46.611,"t":"2026-10-19T15:05:00Z","v":2332,"vw":46.610443},{"c":46.5899,"h":46.5899,"l":46.5899,"n":1,"o":46.5899,"t":"2026-10-19T15:55:00Z","v":200,"vw":46.5899},{"c":47.14,"h":47.23,"l":47.14,"n":5,"o":47.23,"t":"2026-10-19T19:15:00Z","v":955,"vw":47.184172},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-19T19:20:00Z","v":101,"vw":47.25},{"c":47.215,"h":47.215,"l":47.215,"n":1,"o":47.215,"t":"2026-10-19T19:45:00Z","v":300,"vw":47.215},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-19T19:50:00Z","v":101,"vw":47.2},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-19T19:55:00Z","v":3000,"vw":47.25},{"c":48.35,"h":48.35,"l":48.35,"n":3,"o":48.35,"t":"2026-10-20T13:30:00Z","v":218,"vw":48.35},{"c":48.4232,"h":48.46,"l":48.4232,"n":24,"o":48.45,"t":"2026-10-20T13:40:00Z","v":5701,"vw":48.458607},{"c":48.3532,"h":48.4,"l":48.34,"n":8,"o":48.34,"t":"2026-10-20T13:55:00Z","v":1188,"vw":48.363726},{"c":48.43,"h":48.53,"l":48.43,"n":4,"o":48.53,"t":"2026-10-20T14:10:00Z","v":300,"vw":48.48},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-20T15:00:00Z","v":147,"vw":48.95},{"c":49.315,"h":49.315,"l":49.315,"n":1,"o":49.315,"t":"2026-10-20T16:05:00Z","v":100,"vw":49.315},{"c":49.2549,"h":49.2549,"l":49.2549,"n":1,"o":49.2549,"t":"2026-10-20T16:25:00Z","v":150,"vw":49.2549},{"c":49.23,"h":49.23,"l":49.23,"n":2,"o":49.23,"t":"2026-10-20T16:35:00Z","v":102,"vw":49.23},{"c":49.4,"h":49.4,"l":49.389,"n":9,"o":49.39,"t":"2026-10-20T16:45:00Z","v":1120,"vw":49.393353},{"c":49.3,"h":49.33,"l":49.3,"n":2,"o":49.33,"t":"2026-10-20T16:50:00Z","v":200,"vw":49.315},{"c":49.07,"h":49.07,"l":49.07,"n":3,"o":49.07,"t":"2026-10-20T18:05:00Z","v":301,"vw":49.07},{"c":49.21,"h":49.21,"l":49.21,"n":1,"o":49.21,"t":"2026-10-20T18:15:00Z","v":104,"vw":49.21},{"c":49.21,"h":49.21,"l":49.16,"n":2,"o":49.16,"t":"2026-10-20T18:25:00Z","v":996,"vw":49.20498},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-20T18:35:00Z","v":100,"vw":49.15},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-20T21:00:00Z","v":897,"vw":48.3},{"c":48.895,"h":48.895,"l":48.895,"n":1,"o":48.895,"t":"2026-10-21T13:35:00Z","v":500,"vw":48.895},{"c":48.7701,"h":48.7701,"l":48.7701,"n":2,"o":48.7701,"t":"2026-10-21T13:55:00Z","v":522,"vw":48.7701},{"c":48.59,"h":48.59,"l":48.59,"n":2,"o":48.59,"t":"2026-10-21T14:05:00Z","v":110,"vw":48.59},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-21T14:30:00Z","v":100,"vw":48.87},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-21T14:45:00Z","v":600,"vw":48.71},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-21T14:55:00Z","v":100,"vw":48.67},{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-10-21T16:10:00Z","v":142,"vw":48.38},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-21T16:20:00Z","v":101,"vw":48.55},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-21T18:50:00Z","v":105,"vw":48.75},{"c":49.13,"h":49.13,"l":49.12,"n":15,"o":49.129,"t":"2026-10-22T13:45:00Z","v":5001,"vw":49.12674},{"c":49,"h":49,"l":49,"n":7,"o":49,"t":"2026-10-22T13:50:00Z","v":261,"vw":49},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-22T15:45:00Z","v":100,"vw":49.78},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-22T16:25:00Z","v":107,"vw":49.84},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-22T16:45:00Z","v":254,"vw":49.8},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-10-22T17:05:00Z","v":1001,"vw":49.75},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-22T17:15:00Z","v":125,"vw":49.8},{"c":49.75,"h":49.75,"l":49.75,"n":4,"o":49.75,"t":"2026-10-22T17:25:00Z","v":109,"vw":49.75},{"c":49.7699,"h":49.7699,"l":49.739,"n":6,"o":49.74,"t":"2026-10-22T17:50:00Z","v":880,"vw":49.746862},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-10-22T18:40:00Z","v":101,"vw":49.65}],"history":[{"c":53.0332,"h":53.14,"l":50.65,"n":323,"o":50.65,"t":"2025-12-03T05:00:00Z","v":12725,"vw":52.539185},{"c":52.0351,"h":53.52,"l":50.91,"n":262,"o":53.1,"t":"2025-12-04T05:00:00Z","v":7147,"vw":51.699619},{"c":51,"h":51.5,"l":50.88,"n":191,"o":51.2519,"t":"2025-12-05T05:00:00Z","v":9267,"vw":51.041777},{"c":50.1567,"h":50.6828,"l":50.1567,"n":135,"o":50.68,"t":"2025-12-08T05:00:00Z","v":2209,"vw":50.65328},{"c":50.2666,"h":50.5,"l":50.16,"n":143,"o":50.5,"t":"2025-12-09T05:00:00Z","v":2996,"vw":50.41544},{"c":51.2198,"h":51.2198,"l":50.3165,"n":91,"o":50.3675,"t":"2025-12-10T05:00:00Z","v":2067,"vw":50.544783},{"c":52.7,"h":52.99,"l":51.259,"n":96,"o":51.259,"t":"2025-12-11T05:00:00Z","v":3815,"vw":52.639603},{"c":53.66,"h":54.05,"l":53.4,"n":145,"o":53.94,"t":"2025-12-12T05:00:00Z","v":5378,"vw":53.682767},{"c":52.9711,"h":53.95,"l":52.57,"n":125,"o":53.95,"t":"2025-12-15T05:00:00Z","v":3791,"vw":53.107609},{"c":51.6599,"h":52.72,"l":51.34,"n":127,"o":52.64,"t":"2025-12-16T05:00:00Z","v":2015,"vw":51.889524},{"c":51.0798,"h":51.76,"l":51.0798,"n":143,"o":51.68,"t":"2025-12-17T05:00:00Z","v":7342,"vw":51.48957},{"c":50.5562,"h":50.83,"l":49.99,"n":225,"o":49.99,"t":"2025-12-18T05:00:00Z","v":15366,"vw":50.193618},{"c":50.45,"h":51.68,"l":50.43,"n":238,"o":50.8,"t":"2025-12-19T05:00:00Z","v":454816,"vw":50.603314},{"c":49.37,"h":50.1,"l":49.2084,"n":302,"o":50.07,"t":"2025-12-22T05:00:00Z","v":8309,"vw":49.65895},{"c":49.388,"h":49.94,"l":49.281,"n":199,"o":49.37,"t":"2025-12-23T05:00:00Z","v":10986,"vw":49.498985},{"c":49.8199,"h":49.99,"l":49.54,"n":103,"o":49.62,"t":"2025-12-24T05:00:00Z","v":8421,"vw":49.669529},{"c":50.5027,"h":50.5027,"l":49.64,"n":117,"o":49.64,"t":"2025-12-26T05:00:00Z","v":4609,"vw":50.102205},{"c":49.6517,"h":50.5,"l":49.6517,"n":156,"o":49.95,"t":"2025-12-29T05:00:00Z","v":4177,"vw":50.187619},{"c":50.3241,"h":50.9,"l":50.3,"n":105,"o":50.9,"t":"2025-12-30T05:00:00Z","v":3157,"vw":50.501651},{"c":50.0461,"h":50.21,"l":50.0141,"n":77,"o":50.21,"t":"2025-12-31T05:00:00Z","v":1101,"vw":50.161594},{"c":51.0616,"h":51.4365,"l":49.4862,"n":199,"o":49.4862,"t":"2026-01-02T05:00:00Z","v":13024,"vw":51.068},{"c":51.733,"h":52.33,"l":51.01,"n":130,"o":51.01,"t":"2026-01-05T05:00:00Z","v":3334,"vw":51.82599},{"c":52.9284,"h":54.075,"l":52.86,"n":203,"o":52.9,"t":"2026-01-06T05:00:00Z","v":8454,"vw":53.148519},{"c":51.7132,"h":53.035,"l":51.16,"n":173,"o":52.98,"t":"2026-01-07T05:00:00Z","v":4777,"vw":51.725495},{"c":52.4659,"h":52.564,"l":51.82,"n":229,"o":51.82,"t":"2026-01-08T05:00:00Z","v":13337,"vw":52.381284},{"c":51.9,"h":52.8,"l":51.8,"n":210,"o":52.8,"t":"2026-01-09T05:00:00Z","v":5538,"vw":52.080994},{"c":50.9777,"h":51.365,"l":50.28,"n":193,"o":51.365,"t":"2026-01-12T05:00:00Z","v":3939,"vw":50.565401},{"c":49.7265,"h":50.15,"l":49.7265,"n":247,"o":50,"t":"2026-01-13T05:00:00Z","v":4863,"vw":49.970898},{"c":49.8039,"h":50.78,"l":49.8039,"n":148,"o":50.409,"t":"2026-01-14T05:00:00Z","v":4455,"vw":50.513349},{"c":50.56,"h":50.56,"l":48.99,"n":182,"o":49.221,"t":"2026-01-15T05:00:00Z","v":4643,"vw":49.362264},{"c":49.09,"h":50.29,"l":48.95,"n":222,"o":50.29,"t":"2026-01-16T05:00:00Z","v":21999,"vw":49.241324},{"c":50.0509,"h":50.056,"l":47.63,"n":215,"o":47.63,"t":"2026-01-20T05:00:00Z","v":5383,"vw":49.41162},{"c":51.6352,"h":51.915,"l":51.1301,"n":184,"o":51.24,"t":"2026-01-21T05:00:00Z","v":4730,"vw":51.387246},{"c":52.8925,"h":52.95,"l":52.3,"n":192,"o":52.3,"t":"2026-01-22T05:00:00Z","v":10056,"vw":52.78075},{"c":53.15,"h":53.15,"l":52.7336,"n":165,"o":52.815,"t":"2026-01-23T05:00:00Z","v":3826,"vw":52.997408},{"c":52.2269,"h":52.3,"l":51.57,"n":278,"o":52.1006,"t":"2026-01-26T05:00:00Z","v":10990,"vw":51.834291},{"c":39.7985,"h":42.73,"l":39.3,"n":1427,"o":42.73,"t":"2026-01-27T05:00:00Z","v":35789,"vw":40.041991},{"c":41.7,"h":41.9,"l":40.23,"n":501,"o":40.38,"t":"2026-01-28T05:00:00Z","v":13322,"vw":41.319772},{"c":41.4536,"h":41.94,"l":40.42,"n":218,"o":41.8,"t":"2026-01-29T05:00:00Z","v":5233,"vw":41.42094},{"c":40.6484,"h":41.588,"l":40.275,"n":290,"o":41.588,"t":"2026-01-30T05:00:00Z","v":8385,"vw":40.586851},{"c":40.1,"h":40.5,"l":39.74,"n":209,"o":39.92,"t":"2026-02-02T05:00:00Z","v":5861,"vw":40.080701},{"c":39.5687,"h":39.755,"l":38.85,"n":288,"o":39.755,"t":"2026-02-03T05:00:00Z","v":6689,"vw":39.339864},{"c":38.2167,"h":39.235,"l":37.98,"n":312,"o":39.235,"t":"2026-02-04T05:00:00Z","v":7077,"vw":38.270722},{"c":37.0534,"h":38.25,"l":36.6,"n":872,"o":38.25,"t":"2026-02-05T05:00:00Z","v":11628,"vw":37.088519},{"c":38.2169,"h":38.2169,"l":37.55,"n":177,"o":37.55,"t":"2026-02-06T05:00:00Z","v":3087,"vw":37.88334},{"c":37.7501,"h":38.56,"l":37.7501,"n":165,"o":37.99,"t":"2026-02-09T05:00:00Z","v":5362,"vw":38.251145},{"c":37.658,"h":38.335,"l":37.658,"n":270,"o":38.3058,"t":"2026-02-10T05:00:00Z","v":3286,"vw":38.029795},{"c":38.5395,"h":38.5395,"l":37.385,"n":171,"o":37.635,"t":"2026-02-11T05:00:00Z","v":6469,"vw":37.901512},{"c":39.4284,"h":39.535,"l":38.36,"n":169,"o":38.36,"t":"2026-02-12T05:00:00Z","v":6713,"vw":39.014533},{"c":40.7977,"h":40.7977,"l":39.5925,"n":187,"o":40.425,"t":"2026-02-13T05:00:00Z","v":3232,"vw":40.247807},{"c":40.1147,"h":40.76,"l":40.07,"n":141,"o":40.15,"t":"2026-02-17T05:00:00Z","v":5327,"vw":40.282799},{"c":39.9607,"h":39.9607,"l":39.74,"n":109,"o":39.74,"t":"2026-02-18T05:00:00Z","v":862,"vw":39.784602},{"c":40.041,"h":40.041,"l":39.9,"n":115,"o":40.0101,"t":"2026-02-19T05:00:00Z","v":2278,"vw":39.961897},{"c":40.32,"h":40.32,"l":39.92,"n":191,"o":39.92,"t":"2026-02-20T05:00:00Z","v":18919,"vw":40.229392},{"c":38.4824,"h":39.55,"l":38.4824,"n":203,"o":39.13,"t":"2026-02-23T05:00:00Z","v":2768,"vw":39.235806},{"c":36.92,"h":37.7,"l":36.75,"n":279,"o":37.7,"t":"2026-02-24T05:00:00Z","v":4287,"vw":37.225211},{"c":38.786,"h":38.786,"l":38.082,"n":120,"o":38.082,"t":"2026-02-25T05:00:00Z","v":3820,"vw":38.388567},{"c":39.172,"h":40.55,"l":38.95,"n":106,"o":40.55,"t":"2026-02-26T05:00:00Z","v":5115,"vw":39.208244},{"c":40.2066,"h":40.2066,"l":39.12,"n":126,"o":39.12,"t":"2026-02-27T05:00:00Z","v":2277,"vw":39.493862},{"c":40.19,"h":40.19,"l":39.41,"n":165,"o":39.42,"t":"2026-03-02T05:00:00Z","v":6134,"vw":39.801702},{"c":39.2971,"h":39.46,"l":38.68,"n":151,"o":39.46,"t":"2026-03-03T05:00:00Z","v":3053,"vw":39.210894},{"c":39.7248,"h":39.85,"l":39.425,"n":123,"o":39.4402,"t":"2026-03-04T05:00:00Z","v":3756,"vw":39.5642},{"c":39.2616,"h":39.315,"l":39,"n":130,"o":39.315,"t":"2026-03-05T05:00:00Z","v":4816,"vw":39.143005},{"c":38.89,"h":38.985,"l":38.7883,"n":158,"o":38.7883,"t":"2026-03-06T05:00:00Z","v":4069,"vw":38.870064},{"c":38.68,"h":38.68,"l":37.6,"n":280,"o":37.6,"t":"2026-03-09T04:00:00Z","v":8244,"vw":38.142035},{"c":38.26,"h":38.555,"l":38.26,"n":164,"o":38.535,"t":"2026-03-10T04:00:00Z","v":4417,"vw":38.494204},{"c":38.7615,"h":38.7615,"l":37.99,"n":129,"o":38.58,"t":"2026-03-11T04:00:00Z","v":2023,"vw":38.385572},{"c":37.4,"h":38.76,"l":37.4,"n":118,"o":38.76,"t":"2026-03-12T04:00:00Z","v":1785,"vw":37.872779},{"c":38.0814,"h":38.0814,"l":37.87,"n":103,"o":37.87,"t":"2026-03-13T04:00:00Z","v":2258,"vw":37.87},{"c":38.55,"h":38.74,"l":38.495,"n":110,"o":38.495,"t":"2026-03-16T04:00:00Z","v":1723,"vw":38.655529},{"c":38.7452,"h":38.985,"l":38.7399,"n":103,"o":38.76,"t":"2026-03-17T04:00:00Z","v":3979,"vw":38.826226},{"c":38.2184,"h":38.64,"l":38.1,"n":103,"o":38.52,"t":"2026-03-18T04:00:00Z","v":2524,"vw":38.485354},{"c":37.7008,"h":38.475,"l":37.7008,"n":164,"o":38.475,"t":"2026-03-19T04:00:00Z","v":3690,"vw":38.076036},{"c":36.72,"h":38.065,"l":36.72,"n":165,"o":37.6468,"t":"2026-03-20T04:00:00Z","v":236801,"vw":37.729206},{"c":35.57,"h":36.91,"l":35.57,"n":204,"o":36.91,"t":"2026-03-23T04:00:00Z","v":6668,"vw":36.03674},{"c":36.0032,"h":36.1,"l":35.92,"n":125,"o":35.92,"t":"2026-03-24T04:00:00Z","v":2354,"vw":35.998589},{"c":35.7882,"h":35.7882,"l":35.51,"n":142,"o":35.51,"t":"2026-03-25T04:00:00Z","v":2222,"vw":35.608448},{"c":35.3039,"h":36,"l":35.271,"n":95,"o":36,"t":"2026-03-26T04:00:00Z","v":2161,"vw":35.687986},{"c":33.8008,"h":34.844,"l":33.54,"n":190,"o":34.844,"t":"2026-03-27T04:00:00Z","v":7212,"vw":33.869381},{"c":34.1336,"h":34.1336,"l":33.3,"n":173,"o":33.63,"t":"2026-03-30T04:00:00Z","v":12652,"vw":33.50144},{"c":35.393,"h":35.41,"l":34.39,"n":185,"o":34.39,"t":"2026-03-31T04:00:00Z","v":4599,"vw":35.277405},{"c":35.9514,"h":35.9514,"l":35.67,"n":115,"o":35.67,"t":"2026-04-01T04:00:00Z","v":2894,"vw":35.79044},{"c":36.4439,"h":36.64,"l":36.15,"n":84,"o":36.2,"t":"2026-04-02T04:00:00Z","v":1656,"vw":36.396942},{"c":36.9635,"h":37.14,"l":36.541,"n":160,"o":36.541,"t":"2026-04-06T04:00:00Z","v":6771,"vw":36.941514},{"c":41.0114,"h":41.65,"l":40.1,"n":295,"o":40.75,"t":"2026-04-07T04:00:00Z","v":8309,"vw":40.862484},{"c":40.8819,"h":41.665,"l":40.789,"n":169,"o":41.665,"t":"2026-04-08T04:00:00Z","v":4502,"vw":41.109973},{"c":41.0183,"h":41.0183,"l":40.5131,"n":89,"o":40.5131,"t":"2026-04-09T04:00:00Z","v":1885,"vw":40.830922},{"c":40.6056,"h":41.42,"l":40.59,"n":219,"o":41.13,"t":"2026-04-10T04:00:00Z","v":11956,"vw":41.210516},{"c":41.4418,"h":41.4418,"l":39.18,"n":139,"o":39.2,"t":"2026-04-13T04:00:00Z","v":9398,"vw":40.118466},{"c":41.7248,"h":42.38,"l":41.68,"n":141,"o":41.681,"t":"2026-04-14T04:00:00Z","v":4614,"vw":41.898726},{"c":41.7443,"h":41.7443,"l":41.221,"n":124,"o":41.27,"t":"2026-04-15T04:00:00Z","v":2480,"vw":41.439007},{"c":42.0548,"h":42.08,"l":41.532,"n":95,"o":41.532,"t":"2026-04-16T04:00:00Z","v":1944,"vw":41.711391},{"c":43.2369,"h":43.2369,"l":42.5456,"n":125,"o":42.55,"t":"2026-04-17T04:00:00Z","v":4719,"vw":43.040599},{"c":42.8255,"h":42.87,"l":42.4,"n":112,"o":42.87,"t":"2026-04-20T04:00:00Z","v":2249,"vw":42.614453},{"c":46.4654,"h":47.935,"l":46.2701,"n":326,"o":47.39,"t":"2026-04-21T04:00:00Z","v":14513,"vw":47.135833},{"c":47.533,"h":47.98,"l":47.25,"n":227,"o":47.488,"t":"2026-04-22T04:00:00Z","v":11354,"vw":47.683592},{"c":47.7044,"h":48.61,"l":47.65,"n":88,"o":48.61,"t":"2026-04-23T04:00:00Z","v":1892,"vw":47.813053},{"c":47.7807,"h":47.8082,"l":47.1911,"n":112,"o":47.74,"t":"2026-04-24T04:00:00Z","v":3151,"vw":47.651694},{"c":47.4561,"h":47.87,"l":46.29,"n":108,"o":46.29,"t":"2026-04-27T04:00:00Z","v":2312,"vw":47.178099},{"c":49.275,"h":49.66,"l":48.101,"n":159,"o":48.101,"t":"2026-04-28T04:00:00Z","v":5747,"vw":49.029422},{"c":49.8689,"h":49.8689,"l":49.27,"n":120,"o":49.27,"t":"2026-04-29T04:00:00Z","v":1942,"vw":49.537006},{"c":50.0072,"h":50.6,"l":49.29,"n":142,"o":50.6,"t":"2026-04-30T04:00:00Z","v":3295,"vw":49.811211},{"c":49.6,"h":49.9199,"l":49.525,"n":116,"o":49.919,"t":"2026-05-01T04:00:00Z","v":3260,"vw":49.753345},{"c":49.4541,"h":49.4541,"l":48.82,"n":147,"o":48.86,"t":"2026-05-04T04:00:00Z","v":5469,"vw":49.010518},{"c":48.51,"h":50.85,"l":48.14,"n":157,"o":50.85,"t":"2026-05-05T04:00:00Z","v":4338,"vw":48.601012},{"c":48.9857,"h":49.11,"l":48.9601,"n":118,"o":48.9601,"t":"2026-05-06T04:00:00Z","v":2412,"vw":49.031908},{"c":49.44,"h":49.44,"l":48.72,"n":105,"o":48.73,"t":"2026-05-07T04:00:00Z","v":1289,"vw":48.937472},{"c":50.8798,"h":50.8798,"l":49.8601,"n":124,"o":49.89,"t":"2026-05-08T04:00:00Z","v":3656,"vw":50.024164},{"c":51.3154,"h":51.3154,"l":49.64,"n":127,"o":49.64,"t":"2026-05-11T04:00:00Z","v":4814,"vw":50.401989},{"c":53.2539,"h":53.2539,"l":51.08,"n":150,"o":51.28,"t":"2026-05-12T04:00:00Z","v":3501,"vw":51.89485},{"c":53.9015,"h":54.171,"l":52.79,"n":148,"o":52.79,"t":"2026-05-13T04:00:00Z","v":3148,"vw":53.979117},{"c":53.7241,"h":55.08,"l":53.38,"n":152,"o":55.08,"t":"2026-05-14T04:00:00Z","v":3867,"vw":53.748568},{"c":52.7666,"h":53.3796,"l":52.4,"n":148,"o":52.8501,"t":"2026-05-15T04:00:00Z","v":2374,"vw":52.772083},{"c":51.93,"h":51.97,"l":50.61,"n":169,"o":50.61,"t":"2026-05-18T04:00:00Z","v":3541,"vw":51.302497},{"c":51.6823,"h":52.44,"l":51.5806,"n":119,"o":51.5806,"t":"2026-05-19T04:00:00Z","v":1953,"vw":51.96632},{"c":50.6617,"h":52.315,"l":50.38,"n":146,"o":52,"t":"2026-05-20T04:00:00Z","v":4082,"vw":51.137524},{"c":50.5215,"h":50.8,"l":50.5215,"n":122,"o":50.575,"t":"2026-05-21T04:00:00Z","v":2772,"vw":50.720165},{"c":51.5066,"h":51.71,"l":51,"n":141,"o":51,"t":"2026-05-22T04:00:00Z","v":3375,"vw":51.467428},{"c":49.31,"h":49.94,"l":48.7101,"n":201,"o":49.94,"t":"2026-05-26T04:00:00Z","v":3879,"vw":49.482259},{"c":50.3598,"h":50.3598,"l":49.95,"n":119,"o":50.0599,"t":"2026-05-27T04:00:00Z","v":1314,"vw":50.048978},{"c":50.1369,"h":50.9,"l":50.1369,"n":126,"o":50.9,"t":"2026-05-28T04:00:00Z","v":3402,"vw":50.298264},{"c":49.59,"h":50.14,"l":49.15,"n":156,"o":50.14,"t":"2026-05-29T04:00:00Z","v":3689,"vw":49.54244},{"c":49.3731,"h":49.69,"l":49.27,"n":106,"o":49.37,"t":"2026-06-01T04:00:00Z","v":1347,"vw":49.4225},{"c":49.0225,"h":49.15,"l":48.685,"n":120,"o":48.9416,"t":"2026-06-02T04:00:00Z","v":2333,"vw":48.898891},{"c":49.05,"h":50.2,"l":48.41,"n":137,"o":48.41,"t":"2026-06-03T04:00:00Z","v":4455,"vw":49.751158},{"c":52.0262,"h":52.391,"l":51.67,"n":118,"o":51.67,"t":"2026-06-04T04:00:00Z","v":3003,"vw":52.034943},{"c":52.6904,"h":52.909,"l":52.195,"n":177,"o":52.66,"t":"2026-06-05T04:00:00Z","v":5539,"vw":52.508231},{"c":53.1925,"h":53.5115,"l":51.5,"n":115,"o":51.5,"t":"2026-06-08T04:00:00Z","v":2085,"vw":52.201046},{"c":54.1248,"h":54.2,"l":53.77,"n":146,"o":53.909,"t":"2026-06-09T04:00:00Z","v":4298,"vw":53.932116},{"c":53.3566,"h":55.47,"l":53.29,"n":121,"o":55.47,"t":"2026-06-10T04:00:00Z","v":3138,"vw":53.867908},{"c":53.1032,"h":53.57,"l":53.1032,"n":105,"o":53.22,"t":"2026-06-11T04:00:00Z","v":2077,"vw":53.313404},{"c":53.53,"h":53.63,"l":52.92,"n":162,"o":52.92,"t":"2026-06-12T04:00:00Z","v":14451,"vw":53.338965},{"c":53.58,"h":54.23,"l":51.11,"n":444,"o":51.75,"t":"2026-06-15T04:00:00Z","v":40220,"vw":52.653989},{"c":53.3961,"h":53.57,"l":53.24,"n":105,"o":53.38,"t":"2026-06-16T04:00:00Z","v":4359,"vw":53.392909},{"c":52.11,"h":53.28,"l":52.11,"n":113,"o":52.81,"t":"2026-06-17T04:00:00Z","v":2956,"vw":52.630225},{"c":52.1787,"h":52.97,"l":52.1787,"n":116,"o":52.79,"t":"2026-06-18T04:00:00Z","v":2214,"vw":52.583674},{"c":52.6887,"h":53.02,"l":52.375,"n":103,"o":52.71,"t":"2026-06-22T04:00:00Z","v":3006,"vw":52.670641},{"c":53.02,"h":53.02,"l":53.02,"n":138,"o":53.02,"t":"2026-06-23T04:00:00Z","v":1651,"vw":53.02},{"c":52.5545,"h":53.74,"l":51.995,"n":150,"o":52.93,"t":"2026-06-24T04:00:00Z","v":4127,"vw":52.80378},{"c":54.13,"h":54.22,"l":53.64,"n":145,"o":53.7,"t":"2026-06-25T04:00:00Z","v":4115,"vw":54.091137},{"c":55.98,"h":55.98,"l":55.03,"n":164,"o":55.03,"t":"2026-06-26T04:00:00Z","v":4535,"vw":55.640913},{"c":54.2718,"h":55.98,"l":54.087,"n":191,"o":55.98,"t":"2026-06-29T04:00:00Z","v":4710,"vw":54.455655},{"c":53.785,"h":54.78,"l":53.785,"n":128,"o":54.78,"t":"2026-06-30T04:00:00Z","v":2840,"vw":53.994134},{"c":55.49,"h":55.51,"l":53.59,"n":147,"o":53.59,"t":"2026-07-01T04:00:00Z","v":5262,"vw":54.45275},{"c":55,"h":55.7809,"l":54.97,"n":194,"o":55.77,"t":"2026-07-02T04:00:00Z","v":6630,"vw":55.280442},{"c":53.5862,"h":54.5,"l":53.2101,"n":310,"o":54.5,"t":"2026-07-06T04:00:00Z","v":13669,"vw":53.565547},{"c":55.152,"h":55.225,"l":54.64,"n":213,"o":54.64,"t":"2026-07-07T04:00:00Z","v":9341,"vw":55.003266},{"c":54.72,"h":55.35,"l":54.72,"n":224,"o":54.78,"t":"2026-07-08T04:00:00Z","v":16209,"vw":54.985611},{"c":55.599,"h":56.129,"l":54.59,"n":158,"o":55.33,"t":"2026-07-09T04:00:00Z","v":7864,"vw":55.546445},{"c":54.66,"h":55.61,"l":54.58,"n":373,"o":55.61,"t":"2026-07-10T04:00:00Z","v":28729,"vw":54.768239},{"c":54.9616,"h":55.19,"l":53.96,"n":160,"o":53.97,"t":"2026-07-13T04:00:00Z","v":6196,"vw":54.84613},{"c":54.338,"h":55.25,"l":54.21,"n":185,"o":54.21,"t":"2026-07-14T04:00:00Z","v":8900,"vw":54.689723},{"c":53.17,"h":53.9,"l":52.6,"n":193,"o":52.6,"t":"2026-07-15T04:00:00Z","v":6186,"vw":53.512724},{"c":53.79,"h":58.88,"l":53.79,"n":761,"o":57.38,"t":"2026-07-16T04:00:00Z","v":38435,"vw":56.609637},{"c":54.5,"h":55.92,"l":54.37,"n":300,"o":54.835,"t":"2026-07-17T04:00:00Z","v":14599,"vw":55.195466},{"c":53.36,"h":54.06,"l":53,"n":211,"o":53.55,"t":"2026-07-20T04:00:00Z","v":7626,"vw":53.338378},{"c":55.6465,"h":55.6465,"l":53.16,"n":185,"o":53.16,"t":"2026-07-21T04:00:00Z","v":6220,"vw":54.383329},{"c":54.69,"h":55.44,"l":54.69,"n":125,"o":55.42,"t":"2026-07-22T04:00:00Z","v":2791,"vw":55.283745},{"c":53.6112,"h":54.22,"l":53.35,"n":172,"o":54.22,"t":"2026-07-23T04:00:00Z","v":5744,"vw":53.618024},{"c":53.1835,"h":53.71,"l":53.1,"n":176,"o":53.71,"t":"2026-07-24T04:00:00Z","v":7280,"vw":53.289666},{"c":52.2427,"h":53.67,"l":51.9507,"n":221,"o":53.67,"t":"2026-07-27T04:00:00Z","v":18006,"vw":52.47045},{"c":54.1454,"h":54.36,"l":52.35,"n":196,"o":52.55,"t":"2026-07-28T04:00:00Z","v":7390,"vw":53.273399},{"c":52.948,"h":53.7716,"l":52.9299,"n":174,"o":53.7716,"t":"2026-07-29T04:00:00Z","v":8627,"vw":53.197415},{"c":53.08,"h":53.7104,"l":52.455,"n":190,"o":52.455,"t":"2026-07-30T04:00:00Z","v":12305,"vw":53.043791},{"c":52.0143,"h":52.9,"l":52.0143,"n":136,"o":52.37,"t":"2026-07-31T04:00:00Z","v":3535,"vw":52.592673},{"c":51.77,"h":52.1,"l":51.51,"n":161,"o":52.1,"t":"2026-08-03T04:00:00Z","v":7992,"vw":51.858283},{"c":50.6908,"h":51.41,"l":50.49,"n":310,"o":51.35,"t":"2026-08-04T04:00:00Z","v":19311,"vw":50.888968},{"c":51.3711,"h":51.785,"l":49.87,"n":173,"o":49.87,"t":"2026-08-05T04:00:00Z","v":12217,"vw":50.64628},{"c":49.9905,"h":50.835,"l":49.9,"n":148,"o":50.835,"t":"2026-08-06T04:00:00Z","v":3350,"vw":50.331388},{"c":50.3871,"h":50.76,"l":50.35,"n":116,"o":50.37,"t":"2026-08-07T04:00:00Z","v":1703,"vw":50.556954},{"c":50.4025,"h":50.94,"l":50.4025,"n":112,"o":50.94,"t":"2026-08-10T04:00:00Z","v":1218,"vw":50.7},{"c":49.3972,"h":50.09,"l":49.3972,"n":122,"o":50.09,"t":"2026-08-11T04:00:00Z","v":1920,"vw":49.767113},{"c":49.9494,"h":50.02,"l":49.72,"n":109,"o":49.85,"t":"2026-08-12T04:00:00Z","v":2583,"vw":49.9575},{"c":48.986,"h":49.9001,"l":48.98,"n":176,"o":49.9,"t":"2026-08-13T04:00:00Z","v":5994,"vw":49.440962},{"c":49.3308,"h":49.41,"l":49.02,"n":138,"o":49.02,"t":"2026-08-14T04:00:00Z","v":9714,"vw":49.290407},{"c":48,"h":48.4699,"l":47.66,"n":193,"o":48.43,"t":"2026-08-17T04:00:00Z","v":9037,"vw":48.12777},{"c":48,"h":48.4712,"l":48,"n":100,"o":48.13,"t":"2026-08-18T04:00:00Z","v":3754,"vw":48.186085},{"c":47.0424,"h":48.135,"l":46.98,"n":147,"o":47.93,"t":"2026-08-19T04:00:00Z","v":3143,"vw":47.419154},{"c":46.5736,"h":47.6,"l":46.5736,"n":121,"o":46.89,"t":"2026-08-20T04:00:00Z","v":9396,"vw":47.196505},{"c":47.4098,"h":47.57,"l":47.05,"n":137,"o":47.26,"t":"2026-08-21T04:00:00Z","v":5153,"vw":47.307845},{"c":48.3648,"h":48.3648,"l":47.42,"n":105,"o":47.42,"t":"2026-08-24T04:00:00Z","v":2995,"vw":48.120147},{"c":48.0502,"h":48.23,"l":48.0502,"n":94,"o":48.1769,"t":"2026-08-25T04:00:00Z","v":1033,"vw":48.202248},{"c":48.6143,"h":49.1699,"l":48.04,"n":108,"o":48.04,"t":"2026-08-26T04:00:00Z","v":1956,"vw":48.676418},{"c":47.7011,"h":47.9838,"l":47.62,"n":120,"o":47.96,"t":"2026-08-27T04:00:00Z","v":3399,"vw":47.844519},{"c":47.5712,"h":47.6456,"l":47.5,"n":71,"o":47.5,"t":"2026-08-28T04:00:00Z","v":1843,"vw":47.532309},{"c":46.7915,"h":46.995,"l":46.77,"n":119,"o":46.97,"t":"2026-08-31T04:00:00Z","v":4643,"vw":46.918683},{"c":47.712,"h":47.712,"l":47.48,"n":106,"o":47.58,"t":"2026-09-01T04:00:00Z","v":3048,"vw":47.577818},{"c":48.2213,"h":48.32,"l":48.055,"n":94,"o":48.28,"t":"2026-09-02T04:00:00Z","v":1480,"vw":48.192222},{"c":48.355,"h":48.9,"l":48.26,"n":96,"o":48.9,"t":"2026-09-03T04:00:00Z","v":1552,"vw":48.504574},{"c":47.6811,"h":48.1,"l":47.675,"n":158,"o":48.1,"t":"2026-09-04T04:00:00Z","v":5053,"vw":47.786914},{"c":48.0839,"h":48.0839,"l":46.795,"n":118,"o":47.08,"t":"2026-09-08T04:00:00Z","v":1763,"vw":47.090276},{"c":46.8718,"h":48.7,"l":44.98,"n":190,"o":48.7,"t":"2026-09-09T04:00:00Z","v":5633,"vw":45.683898},{"c":46.2,"h":47.52,"l":46.2,"n":106,"o":47.52,"t":"2026-09-10T04:00:00Z","v":1916,"vw":46.586996},{"c":44.9,"h":45.83,"l":44.5,"n":265,"o":45.7,"t":"2026-09-11T04:00:00Z","v":8405,"vw":44.933268},{"c":45.35,"h":45.9,"l":44.03,"n":110,"o":44.03,"t":"2026-09-14T04:00:00Z","v":3342,"vw":45.512615},{"c":44.4938,"h":44.645,"l":44.36,"n":142,"o":44.5401,"t":"2026-09-15T04:00:00Z","v":3205,"vw":44.542236},{"c":44.3606,"h":44.9,"l":44.3606,"n":100,"o":44.8,"t":"2026-09-16T04:00:00Z","v":4199,"vw":44.825023},{"c":44.4007,"h":44.61,"l":44.4007,"n":89,"o":44.47,"t":"2026-09-17T04:00:00Z","v":1092,"vw":44.56362},{"c":44.5845,"h":44.5845,"l":44.05,"n":130,"o":44.345,"t":"2026-09-18T04:00:00Z","v":2992,"vw":44.189083},{"c":44.428,"h":44.43,"l":43.9507,"n":127,"o":44.301,"t":"2026-09-21T04:00:00Z","v":3018,"vw":44.168534},{"c":43.8131,"h":44.43,"l":43.8131,"n":143,"o":44.43,"t":"2026-09-22T04:00:00Z","v":1345,"vw":44.055},{"c":43.4522,"h":43.56,"l":43.1,"n":154,"o":43.17,"t":"2026-09-23T04:00:00Z","v":3848,"vw":43.394979},{"c":44.0562,"h":44.0562,"l":43.45,"n":89,"o":43.45,"t":"2026-09-24T04:00:00Z","v":989,"vw":43.523333},{"c":44.3413,"h":44.52,"l":43.73,"n":112,"o":43.73,"t":"2026-09-25T04:00:00Z","v":3561,"vw":44.421022},{"c":44.1088,"h":44.25,"l":43.7701,"n":118,"o":44.25,"t":"2026-09-28T04:00:00Z","v":4520,"vw":44.041902},{"c":43.7034,"h":43.8989,"l":43.46,"n":100,"o":43.8989,"t":"2026-09-29T04:00:00Z","v":1843,"vw":43.502194},{"c":42.7734,"h":43.23,"l":42.5,"n":118,"o":42.5,"t":"2026-09-30T04:00:00Z","v":1742,"vw":42.901402},{"c":42.4016,"h":42.76,"l":42.13,"n":97,"o":42.76,"t":"2026-10-01T04:00:00Z","v":1206,"vw":42.279254},{"c":43.3516,"h":43.3516,"l":42.27,"n":133,"o":42.271,"t":"2026-10-02T04:00:00Z","v":3880,"vw":42.696276},{"c":43.8521,"h":43.8521,"l":42.65,"n":102,"o":43.25,"t":"2026-10-05T04:00:00Z","v":1189,"vw":43.152759},{"c":43.5349,"h":43.6242,"l":43.5,"n":137,"o":43.5,"t":"2026-10-06T04:00:00Z","v":2533,"vw":43.57157},{"c":43.51,"h":44.27,"l":43.25,"n":134,"o":43.39,"t":"2026-10-07T04:00:00Z","v":3761,"vw":43.958624},{"c":42.78,"h":43.25,"l":42.665,"n":134,"o":43.25,"t":"2026-10-08T04:00:00Z","v":4697,"vw":42.867354},{"c":43.9434,"h":45.2,"l":43.41,"n":123,"o":43.44,"t":"2026-10-09T04:00:00Z","v":6005,"vw":43.870424},{"c":43.84,"h":43.885,"l":43.5,"n":92,"o":43.885,"t":"2026-10-12T04:00:00Z","v":4441,"vw":43.664305},{"c":43.602,"h":45.01,"l":43,"n":123,"o":45.01,"t":"2026-10-13T04:00:00Z","v":4203,"vw":43.415232},{"c":45.99,"h":45.99,"l":44.96,"n":134,"o":45.04,"t":"2026-10-14T04:00:00Z","v":5818,"vw":45.342742},{"c":47.6149,"h":48.35,"l":47.03,"n":202,"o":47.1,"t":"2026-10-15T04:00:00Z","v":6879,"vw":47.759441},{"c":46.8421,"h":46.95,"l":46.4,"n":170,"o":46.71,"t":"2026-10-16T04:00:00Z","v":12039,"vw":46.792887},{"c":47.25,"h":47.25,"l":46.5899,"n":121,"o":47.17,"t":"2026-10-19T04:00:00Z","v":8088,"vw":47.010745},{"c":49.0729,"h":49.4,"l":48.34,"n":164,"o":48.35,"t":"2026-10-20T04:00:00Z","v":12512,"vw":48.690214},{"c":48.6471,"h":48.895,"l":48.38,"n":129,"o":48.895,"t":"2026-10-21T04:00:00Z","v":2823,"vw":48.745495},{"c":49.7473,"h":49.84,"l":49,"n":143,"o":49.129,"t":"2026-10-22T04:00:00Z","v":8669,"vw":49.332062}],"volatilityBars":[{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-21T13:15:00Z","v":115,"vw":45},{"c":44.301,"h":44.301,"l":44.301,"n":4,"o":44.301,"t":"2026-09-21T13:30:00Z","v":103,"vw":44.301},{"c":44.12,"h":44.12,"l":44.12,"n":2,"o":44.12,"t":"2026-09-21T13:45:00Z","v":107,"vw":44.12},{"c":43.9507,"h":43.961,"l":43.9507,"n":3,"o":43.961,"t":"2026-09-21T15:30:00Z","v":520,"vw":43.95276},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-09-21T16:00:00Z","v":183,"vw":44.03},{"c":44.04,"h":44.04,"l":44.04,"n":2,"o":44.04,"t":"2026-09-21T16:30:00Z","v":310,"vw":44.04},{"c":44.27,"h":44.27,"l":44.27,"n":1,"o":44.27,"t":"2026-09-21T17:00:00Z","v":100,"vw":44.27},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-09-21T18:15:00Z","v":400,"vw":44.43},{"c":44.411,"h":44.411,"l":44.411,"n":2,"o":44.411,"t":"2026-09-21T18:30:00Z","v":200,"vw":44.411},{"c":44.43,"h":44.43,"l":44.43,"n":3,"o":44.43,"t":"2026-09-22T13:30:00Z","v":111,"vw":44.43},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-09-22T18:00:00Z","v":100,"vw":43.99},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-09-22T19:45:00Z","v":201,"vw":43.9},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-09-23T11:15:00Z","v":102,"vw":43.81},{"c":44.609,"h":44.609,"l":44.609,"n":1,"o":44.609,"t":"2026-09-23T13:00:00Z","v":100,"vw":44.609},{"c":43.17,"h":43.17,"l":43.17,"n":8,"o":43.17,"t":"2026-09-23T13:30:00Z","v":497,"vw":43.17},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-09-23T13:45:00Z","v":101,"vw":43.1},{"c":43.5,"h":43.5,"l":43.39,"n":3,"o":43.39,"t":"2026-09-23T14:15:00Z","v":201,"vw":43.445},{"c":43.4901,"h":43.5249,"l":43.49,"n":9,"o":43.5249,"t":"2026-09-23T15:00:00Z","v":700,"vw":43.51096},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-09-23T15:15:00Z","v":500,"vw":43.56},{"c":43.4001,"h":43.4001,"l":43.4001,"n":3,"o":43.4001,"t":"2026-09-23T17:00:00Z","v":353,"vw":43.4001},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-09-23T17:15:00Z","v":200,"vw":43.38},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-09-23T18:00:00Z","v":100,"vw":43.38},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-09-23T18:30:00Z","v":200,"vw":43.34},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-09-24T13:45:00Z","v":100,"vw":43.45},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-09-24T15:15:00Z","v":101,"vw":43.57},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-24T15:30:00Z","v":100,"vw":43.55},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-09-25T14:15:00Z","v":116,"vw":43.73},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-09-25T15:30:00Z","v":400,"vw":44.36},{"c":44.5,"h":44.5,"l":44.5,"n":6,"o":44.5,"t":"2026-09-25T16:00:00Z","v":875,"vw":44.5},{"c":44.43,"h":44.52,"l":44.43,"n":6,"o":44.51,"t":"2026-09-25T17:00:00Z","v":1125,"vw":44.504133},{"c":44.245,"h":44.245,"l":44.245,"n":1,"o":44.245,"t":"2026-09-25T18:00:00Z","v":300,"vw":44.245},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-09-28T13:45:00Z","v":100,"vw":44.25},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-09-28T14:00:00Z","v":101,"vw":44.17},{"c":44.0799,"h":44.0799,"l":44.0799,"n":1,"o":44.0799,"t":"2026-09-28T14:15:00Z","v":1275,"vw":44.0799},{"c":44.06,"h":44.06,"l":44.03,"n":2,"o":44.03,"t":"2026-09-28T14:30:00Z","v":459,"vw":44.036536},{"c":43.7701,"h":43.7701,"l":43.7701,"n":1,"o":43.7701,"t":"2026-09-28T16:15:00Z","v":600,"vw":43.7701},{"c":44.1088,"h":44.21,"l":44.04,"n":7,"o":44.08,"t":"2026-09-28T19:45:00Z","v":1200,"vw":44.111467},{"c":43.8989,"h":43.8989,"l":43.8989,"n":2,"o":43.8989,"t":"2026-09-29T13:45:00Z","v":101,"vw":43.8989},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-09-29T16:15:00Z","v":1130,"vw":43.46},{"c":43.57,"h":43.57,"l":43.57,"n":1,"o":43.57,"t":"2026-09-29T18:15:00Z","v":115,"vw":43.57},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-09-30T14:00:00Z","v":183,"vw":42.5},{"c":42.715,"h":42.715,"l":42.715,"n":3,"o":42.715,"t":"2026-09-30T14:15:00Z","v":208,"vw":42.715},{"c":42.741,"h":42.741,"l":42.741,"n":3,"o":42.741,"t":"2026-09-30T14:30:00Z","v":200,"vw":42.741},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-30T16:15:00Z","v":200,"vw":43.21},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-09-30T17:00:00Z","v":100,"vw":43.23},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-01T13:30:00Z","v":100,"vw":42.76},{"c":42.13,"h":42.13,"l":42.13,"n":5,"o":42.13,"t":"2026-10-01T18:45:00Z","v":400,"vw":42.13},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-01T19:00:00Z","v":100,"vw":42.2},{"c":42.27,"h":42.39,"l":42.27,"n":7,"o":42.271,"t":"2026-10-02T13:30:00Z","v":641,"vw":42.28952},{"c":42.5201,"h":42.5201,"l":42.52,"n":4,"o":42.52,"t":"2026-10-02T14:00:00Z","v":251,"vw":42.52005},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-10-02T14:45:00Z","v":125,"vw":42.74},{"c":42.68,"h":42.68,"l":42.68,"n":4,"o":42.68,"t":"2026-10-02T16:00:00Z","v":625,"vw":42.68},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-02T19:00:00Z","v":100,"vw":42.9},{"c":42.97,"h":42.97,"l":42.92,"n":8,"o":42.921,"t":"2026-10-02T19:15:00Z","v":1180,"vw":42.927966},{"c":43.11,"h":43.25,"l":43.11,"n":3,"o":43.25,"t":"2026-10-05T13:30:00Z","v":426,"vw":43.142941},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-05T13:45:00Z","v":100,"vw":43},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-10-05T14:30:00Z","v":103,"vw":42.65},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-05T19:30:00Z","v":100,"vw":43.85},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-06T14:45:00Z","v":130,"vw":43.5},{"c":43.588,"h":43.588,"l":43.588,"n":1,"o":43.588,"t":"2026-10-06T16:30:00Z","v":120,"vw":43.588},{"c":43.6242,"h":43.6242,"l":43.59,"n":8,"o":43.59,"t":"2026-10-06T19:00:00Z","v":819,"vw":43.598588},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-06T19:45:00Z","v":500,"vw":43.54},{"c":43.39,"h":43.39,"l":43.39,"n":11,"o":43.39,"t":"2026-10-07T13:30:00Z","v":510,"vw":43.39},{"c":44.1209,"h":44.121,"l":44.11,"n":12,"o":44.121,"t":"2026-10-07T14:30:00Z","v":1976,"vw":44.118639},{"c":44.0402,"h":44.0402,"l":44.0402,"n":1,"o":44.0402,"t":"2026-10-07T14:45:00Z","v":100,"vw":44.0402},{"c":44.27,"h":44.27,"l":44.27,"n":3,"o":44.27,"t":"2026-10-07T17:30:00Z","v":107,"vw":44.27},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-07T19:30:00Z","v":100,"vw":43.25},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-07T19:45:00Z","v":121,"vw":43.51},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-07T23:45:00Z","v":100,"vw":44.41},{"c":43.195,"h":43.25,"l":43.15,"n":5,"o":43.25,"t":"2026-10-08T13:30:00Z","v":313,"vw":43.198226},{"c":43.05,"h":43.05,"l":43.01,"n":9,"o":43.01,"t":"2026-10-08T15:15:00Z","v":624,"vw":43.023333},{"c":43.015,"h":43.015,"l":43.015,"n":1,"o":43.015,"t":"2026-10-08T15:30:00Z","v":100,"vw":43.015},{"c":43.02,"h":43.02,"l":42.95,"n":4,"o":42.95,"t":"2026-10-08T16:15:00Z","v":816,"vw":42.977632},{"c":43.061,"h":43.061,"l":43.061,"n":1,"o":43.061,"t":"2026-10-08T17:00:00Z","v":100,"vw":43.061},{"c":43.075,"h":43.075,"l":43.075,"n":1,"o":43.075,"t":"2026-10-08T17:30:00Z","v":100,"vw":43.075},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-08T18:30:00Z","v":100,"vw":43},{"c":42.695,"h":42.695,"l":42.695,"n":1,"o":42.695,"t":"2026-10-08T19:30:00Z","v":100,"vw":42.695},{"c":42.78,"h":42.78,"l":42.665,"n":2,"o":42.665,"t":"2026-10-08T19:45:00Z","v":1573,"vw":42.684081},{"c":42,"h":43.22,"l":42,"n":4,"o":43.22,"t":"2026-10-08T20:00:00Z","v":446,"vw":42.91},{"c":43.93,"h":43.93,"l":43.41,"n":21,"o":43.44,"t":"2026-10-09T13:30:00Z","v":2635,"vw":43.620686},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-09T13:45:00Z","v":200,"vw":44.2},{"c":43.82,"h":43.82,"l":43.79,"n":2,"o":43.79,"t":"2026-10-09T16:45:00Z","v":500,"vw":43.802},{"c":43.895,"h":43.895,"l":43.895,"n":1,"o":43.895,"t":"2026-10-09T17:45:00Z","v":300,"vw":43.895},{"c":44.311,"h":44.32,"l":44.311,"n":2,"o":44.32,"t":"2026-10-09T18:30:00Z","v":300,"vw":44.314},{"c":44.3721,"h":44.3721,"l":44.3721,"n":2,"o":44.3721,"t":"2026-10-09T19:30:00Z","v":251,"vw":44.3721},{"c":44.265,"h":45.2,"l":43.45,"n":6,"o":45,"t":"2026-10-09T19:45:00Z","v":622,"vw":44.493203},{"c":43.85,"h":43.885,"l":43.85,"n":2,"o":43.885,"t":"2026-10-12T14:00:00Z","v":200,"vw":43.8675},{"c":43.695,"h":43.695,"l":43.695,"n":1,"o":43.695,"t":"2026-10-12T14:30:00Z","v":100,"vw":43.695},{"c":43.5,"h":43.51,"l":43.5,"n":11,"o":43.5,"t":"2026-10-12T16:00:00Z","v":1750,"vw":43.500571},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-12T16:45:00Z","v":100,"vw":43.74},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-10-12T19:45:00Z","v":1339,"vw":43.84},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-13T12:30:00Z","v":100,"vw":45.99},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-13T13:30:00Z","v":110,"vw":45.01},{"c":43.59,"h":43.59,"l":43.59,"n":2,"o":43.59,"t":"2026-10-13T13:45:00Z","v":122,"vw":43.59},{"c":43,"h":43.25,"l":43,"n":4,"o":43.25,"t":"2026-10-13T14:00:00Z","v":1111,"vw":43.22604},{"c":43.275,"h":43.44,"l":43.27,"n":13,"o":43.27,"t":"2026-10-13T14:15:00Z","v":1315,"vw":43.376923},{"c":43.705,"h":43.705,"l":43.705,"n":1,"o":43.705,"t":"2026-10-13T15:45:00Z","v":100,"vw":43.705},{"c":43.42,"h":43.42,"l":43.42,"n":2,"o":43.42,"t":"2026-10-13T17:15:00Z","v":135,"vw":43.42},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-13T18:00:00Z","v":100,"vw":43.42},{"c":43.665,"h":43.665,"l":43.665,"n":2,"o":43.665,"t":"2026-10-13T19:00:00Z","v":146,"vw":43.665},{"c":44.96,"h":45.1028,"l":44.96,"n":12,"o":45.04,"t":"2026-10-14T13:30:00Z","v":1512,"vw":45.040507},{"c":45.45,"h":45.45,"l":45.45,"n":4,"o":45.45,"t":"2026-10-14T14:00:00Z","v":238,"vw":45.45},{"c":45.035,"h":45.035,"l":45.035,"n":1,"o":45.035,"t":"2026-10-14T14:15:00Z","v":100,"vw":45.035},{"c":45.19,"h":45.19,"l":45.02,"n":5,"o":45.02,"t":"2026-10-14T15:15:00Z","v":651,"vw":45.054},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-14T16:45:00Z","v":203,"vw":45.06},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-10-14T18:00:00Z","v":220,"vw":45.4},{"c":45.68,"h":45.68,"l":45.68,"n":5,"o":45.68,"t":"2026-10-14T19:15:00Z","v":1204,"vw":45.68},{"c":45.99,"h":45.99,"l":45.75,"n":4,"o":45.85,"t":"2026-10-14T19:45:00Z","v":548,"vw":45.836886},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-15T12:30:00Z","v":100,"vw":47.3},{"c":47.03,"h":47.1,"l":47.03,"n":13,"o":47.1,"t":"2026-10-15T13:30:00Z","v":1411,"vw":47.035385},{"c":47.7248,"h":47.749,"l":47.5,"n":7,"o":47.5,"t":"2026-10-15T13:45:00Z","v":541,"vw":47.692006},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-15T14:00:00Z","v":210,"vw":47.5},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-10-15T14:30:00Z","v":101,"vw":47.99},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-15T14:45:00Z","v":100,"vw":47.99},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-15T15:00:00Z","v":200,"vw":48.05},{"c":48.145,"h":48.35,"l":48.145,"n":9,"o":48.35,"t":"2026-10-15T16:00:00Z","v":1209,"vw":48.324845},{"c":48.35,"h":48.35,"l":48.35,"n":4,"o":48.35,"t":"2026-10-15T16:30:00Z","v":225,"vw":48.35},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-15T16:45:00Z","v":100,"vw":48.26},{"c":47.79,"h":47.97,"l":47.79,"n":4,"o":47.97,"t":"2026-10-15T19:00:00Z","v":433,"vw":47.880224},{"c":47.86,"h":47.96,"l":47.86,"n":8,"o":47.86,"t":"2026-10-15T19:30:00Z","v":1000,"vw":47.91},{"c":46.4,"h":46.71,"l":46.4,"n":4,"o":46.71,"t":"2026-10-16T14:00:00Z","v":224,"vw":46.544186},{"c":46.81,"h":46.82,"l":46.7232,"n":30,"o":46.75,"t":"2026-10-16T15:00:00Z","v":8001,"vw":46.768725},{"c":46.95,"h":46.95,"l":46.879,"n":20,"o":46.879,"t":"2026-10-16T16:00:00Z","v":2271,"vw":46.904812},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-16T16:45:00Z","v":200,"vw":46.73},{"c":46.9146,"h":46.93,"l":46.9146,"n":4,"o":46.93,"t":"2026-10-16T19:00:00Z","v":214,"vw":46.9223},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-19T11:45:00Z","v":140,"vw":47.31},{"c":47.17,"h":47.17,"l":47.17,"n":2,"o":47.17,"t":"2026-10-19T13:45:00Z","v":200,"vw":47.17},{"c":46.61,"h":46.6111,"l":46.61,"n":18,"o":46.611,"t":"2026-10-19T15:00:00Z","v":2332,"vw":46.610443},{"c":46.5899,"h":46.5899,"l":46.5899,"n":1,"o":46.5899,"t":"2026-10-19T15:45:00Z","v":200,"vw":46.5899},{"c":47.25,"h":47.25,"l":47.14,"n":6,"o":47.23,"t":"2026-10-19T19:15:00Z","v":1056,"vw":47.19102},{"c":47.25,"h":47.25,"l":47.2,"n":4,"o":47.215,"t":"2026-10-19T19:45:00Z","v":3401,"vw":47.245441},{"c":48.4232,"h":48.46,"l":48.35,"n":27,"o":48.35,"t":"2026-10-20T13:30:00Z","v":5919,"vw":48.456276},{"c":48.3532,"h":48.4,"l":48.34,"n":8,"o":48.34,"t":"2026-10-20T13:45:00Z","v":1188,"vw":48.363726},{"c":48.43,"h":48.53,"l":48.43,"n":4,"o":48.53,"t":"2026-10-20T14:00:00Z","v":300,"vw":48.48},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-20T15:00:00Z","v":147,"vw":48.95},{"c":49.315,"h":49.315,"l":49.315,"n":1,"o":49.315,"t":"2026-10-20T16:00:00Z","v":100,"vw":49.315},{"c":49.2549,"h":49.2549,"l":49.2549,"n":1,"o":49.2549,"t":"2026-10-20T16:15:00Z","v":150,"vw":49.2549},{"c":49.23,"h":49.23,"l":49.23,"n":2,"o":49.23,"t":"2026-10-20T16:30:00Z","v":102,"vw":49.23},{"c":49.3,"h":49.4,"l":49.3,"n":11,"o":49.39,"t":"2026-10-20T16:45:00Z","v":1320,"vw":49.380218},{"c":49.07,"h":49.07,"l":49.07,"n":3,"o":49.07,"t":"2026-10-20T18:00:00Z","v":301,"vw":49.07},{"c":49.21,"h":49.21,"l":49.16,"n":3,"o":49.21,"t":"2026-10-20T18:15:00Z","v":1100,"vw":49.205455},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-20T18:30:00Z","v":100,"vw":49.15},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-20T21:00:00Z","v":897,"vw":48.3},{"c":48.895,"h":48.895,"l":48.895,"n":1,"o":48.895,"t":"2026-10-21T13:30:00Z","v":500,"vw":48.895},{"c":48.7701,"h":48.7701,"l":48.7701,"n":2,"o":48.7701,"t":"2026-10-21T13:45:00Z","v":522,"vw":48.7701},{"c":48.59,"h":48.59,"l":48.59,"n":2,"o":48.59,"t":"2026-10-21T14:00:00Z","v":110,"vw":48.59},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-21T14:30:00Z","v":100,"vw":48.87},{"c":48.67,"h":48.71,"l":48.67,"n":2,"o":48.71,"t":"2026-10-21T14:45:00Z","v":700,"vw":48.704286},{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-10-21T16:00:00Z","v":142,"vw":48.38},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-21T16:15:00Z","v":101,"vw":48.55},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-21T18:45:00Z","v":105,"vw":48.75},{"c":49,"h":49.13,"l":49,"n":22,"o":49.129,"t":"2026-10-22T13:45:00Z","v":5262,"vw":49.121865},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-22T15:45:00Z","v":100,"vw":49.78},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-22T16:15:00Z","v":107,"vw":49.84},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-22T16:45:00Z","v":254,"vw":49.8},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-10-22T17:00:00Z","v":1001,"vw":49.75},{"c":49.75,"h":49.8,"l":49.75,"n":5,"o":49.8,"t":"2026-10-22T17:15:00Z","v":234,"vw":49.777293},{"c":49.7699,"h":49.7699,"l":49.739,"n":6,"o":49.74,"t":"2026-10-22T17:45:00Z","v":880,"vw":49.746862},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-10-22T18:30:00Z","v":101,"vw":49.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8707796350653615,"strike":52.79220364934638,"iv":0.3442676396674095,"gamma":0.07226171720097278,"theta":-0.030639050390535962,"vega":0.04859010521467932,"rho":0.010656600873677705,"breakevenPct":7.871147347517844},{"delta":0.35,"premium":0.9731308716249282,"strike":51.845794189167144,"iv":0.31000415494255407,"gamma":0.08541022284394399,"theta":-0.02974783979878877,"vega":0.051732993948498986,"rho":0.012458897397265753,"breakevenPct":6.174455821305021},{"delta":0.4,"premium":1.0815648698646616,"strike":51.12290086756892,"iv":0.2840737269810178,"gamma":0.09720794299250282,"theta":-0.028832101757310824,"vega":0.053986309882460025,"rho":0.014265237237221801,"breakevenPct":4.939294670130004},{"delta":0.45,"premium":1.1654068146829417,"strike":50.56395456878039,"iv":0.2581584711530653,"gamma":0.10990013729722206,"theta":-0.02715581147572244,"vega":0.05501168440304361,"rho":0.016083969661453184,"breakevenPct":3.9842592129891035},{"delta":0.5,"premium":1.2442113883134664,"strike":50.038590744576894,"iv":0.2322463231448325,"gamma":0.12277555332260104,"theta":-0.02532373168459383,"vega":0.05578553065187242,"rho":0.017905240549874628,"breakevenPct":3.086603962205695},{"delta":0.55,"premium":1.4279982945108156,"strike":49.62526674839828,"iv":0.2266919358931464,"gamma":0.12318870448320984,"theta":-0.02451869960339355,"vega":0.05481471511222155,"rho":0.019768252041945975,"breakevenPct":2.625197835679718},{"delta":0.6,"premium":1.6201080652023967,"strike":49.22082512588969,"iv":0.2227514857682134,"gamma":0.12261386329096545,"theta":-0.023795090545571072,"vega":0.05370558502669662,"rho":0.02163457267546609,"breakevenPct":2.1983769794382533},{"delta":0.65,"premium":1.8055780933062882,"strike":48.84651791751183,"iv":0.2157653144016227,"gamma":0.12088796484110886,"theta":-0.022509803921568625,"vega":0.051396348884381333,"rho":0.02349450956227972,"breakevenPct":1.818784156764525},{"delta":0.7,"premium":1.9830628803245436,"strike":48.50845165652468,"iv":0.20511622718052738,"gamma":0.11777775524002705,"theta":-0.02054901960784314,"vega":0.04764381338742394,"rho":0.02534676907970625,"breakevenPct":1.495989806178869},{"delta":0.75,"premium":2.160547667342799,"strike":48.17038539553752,"iv":0.19446713995943204,"gamma":0.11466754563894524,"theta":-0.01858823529411765,"vega":0.04389127789046653,"rho":0.027199028597132788,"breakevenPct":1.1731954555932123},{"delta":0.8,"premium":2.4391325071496666,"strike":47.763584366062915,"iv":0.18813069590085796,"gamma":0.10458903717826501,"theta":-0.016583412774070543,"vega":0.03869018112488083,"rho":0.02901366999768367,"breakevenPct":0.9154604837098294},{"delta":0.85,"premium":2.8204480457578645,"strike":47.28693994280267,"iv":0.18617645376549094,"gamma":0.0874298379408961,"theta":-0.014533841754051478,"vega":0.03201715919923737,"rho":0.030790086537538324,"breakevenPct":0.7238342353464994},{"delta":0.9,"premium":3.336250250191613,"strike":46.63064483846244,"iv":0.18616892547459463,"gamma":0.06662538345646904,"theta":-0.01054845136651146,"vega":0.02429124921834657,"rho":0.03255288628058839,"breakevenPct":0.4414211196467835}],"put":[{"delta":0.1,"premium":0.6775944575211877,"strike":37.10377830084751,"iv":0.9147596982761236,"gamma":0.013712906658690432,"theta":-0.03816619605133906,"vega":0.024563962260437198,"rho":-0.004581962761888377,"breakevenPct":26.77756613258143},{"delta":0.15,"premium":0.7529785149524167,"strike":42.11914059809667,"iv":0.637863955672915,"gamma":0.026142549465834983,"theta":-0.03497676008302057,"vega":0.03263071478070782,"rho":-0.006704646206483231,"breakevenPct":16.847422708078128},{"delta":0.2,"premium":0.870229255085379,"strike":44.60305673447172,"iv":0.519722418868942,"gamma":0.03856014673475642,"theta":-0.03381103792139283,"vega":0.039147457951862315,"rho":-0.008860659910198241,"breakevenPct":12.090048144549879},{"delta":0.25,"premium":1.0209180150612014,"strike":46.139453433741345,"iv":0.4581348516241538,"gamma":0.04957186829673131,"theta":-0.03353291966458492,"vega":0.04443386546833505,"rho":-0.01103317858401527,"breakevenPct":9.304554380478661},{"delta":0.3,"premium":1.196030089162399,"strike":47.230150445811994,"iv":0.4215637838830315,"gamma":0.058914120672381214,"theta":-0.03339946411215641,"vega":0.04856671726821082,"rho":-0.013213106053579282,"breakevenPct":7.464082760974779},{"delta":0.35,"premium":1.4035075970371884,"strike":48.11264757270987,"iv":0.39842449695712734,"gamma":0.0662640630356798,"theta":-0.033392532587959385,"vega":0.05175781943533635,"rho":-0.015396063416491086,"breakevenPct":6.107185765513551},{"delta":0.4,"premium":1.7317727083789423,"strike":48.80373201763988,"iv":0.40385713172571974,"gamma":0.06800544696427809,"theta":-0.03526750720792871,"vega":0.053971355700650724,"rho":-0.01759183468849299,"breakevenPct":5.377861091434247},{"delta":0.45,"premium":2.1099493487698986,"strike":49.51808972503618,"iv":0.410684515195369,"gamma":0.06844819102749639,"theta":-0.03652532561505065,"vega":0.05527351664254703,"rho":-0.019857475739176435,"breakevenPct":4.702083577870002},{"delta":0.5,"premium":2.5547846889952153,"strike":50.26634768740032,"iv":0.42103349282296654,"gamma":0.06744114832535886,"theta":-0.03754625199362041,"vega":0.0558200956937799,"rho":-0.02218243742584873,"breakevenPct":4.092155758392714},{"delta":0.55,"premium":3.1127450980392157,"strike":51.07843137254902,"iv":0.43857254901960785,"gamma":0.06433725490196078,"theta":-0.038641176470588234,"vega":0.05549803921568627,"rho":-0.024584449623415175,"breakevenPct":3.581327480064639},{"delta":0.6,"premium":3.903571428571428,"strike":52.066964285714285,"iv":0.47045401785714286,"gamma":0.058571875,"theta":-0.04032008928571429,"vega":0.05417276785714286,"rho":-0.027153300353414275,"breakevenPct":3.1839057453512996},{"delta":0.65,"premium":4.8388888888888895,"strike":53.22222222222222,"iv":0.4996111111111111,"gamma":0.05288888888888889,"theta":-0.04066666666666666,"vega":0.051911111111111116,"rho":-0.02984022694685396,"breakevenPct":2.7417903417203915}]},"raw":{"call":[{"delta":0.3,"premium":0.8707796350653615,"strike":52.79220364934638,"iv":0.3442676396674095,"gamma":0.07226171720097278,"theta":-0.030639050390535962,"vega":0.04859010521467932,"rho":0.010656600873677705,"breakevenPct":7.871147347517844},{"delta":0.35,"premium":0.9731308716249282,"strike":51.845794189167144,"iv":0.31000415494255407,"gamma":0.08541022284394399,"theta":-0.02974783979878877,"vega":0.051732993948498986,"rho":0.012458897397265753,"breakevenPct":6.174455821305021},{"delta":0.4,"premium":1.0815648698646616,"strike":51.12290086756892,"iv":0.2840737269810178,"gamma":0.09720794299250282,"theta":-0.028832101757310824,"vega":0.053986309882460025,"rho":0.014265237237221801,"breakevenPct":4.939294670130004},{"delta":0.45,"premium":1.1654068146829417,"strike":50.56395456878039,"iv":0.2581584711530653,"gamma":0.10990013729722206,"theta":-0.02715581147572244,"vega":0.05501168440304361,"rho":0.016083969661453184,"breakevenPct":3.9842592129891035},{"delta":0.5,"premium":1.2442113883134664,"strike":50.038590744576894,"iv":0.2322463231448325,"gamma":0.12277555332260104,"theta":-0.02532373168459383,"vega":0.05578553065187242,"rho":0.017905240549874628,"breakevenPct":3.086603962205695},{"delta":0.55,"premium":1.4279982945108156,"strike":49.62526674839828,"iv":0.2266919358931464,"gamma":0.12318870448320984,"theta":-0.02451869960339355,"vega":0.05481471511222155,"rho":0.019768252041945975,"breakevenPct":2.625197835679718},{"delta":0.6,"premium":1.6201080652023967,"strike":49.22082512588969,"iv":0.2227514857682134,"gamma":0.12261386329096545,"theta":-0.023795090545571072,"vega":0.05370558502669662,"rho":0.02163457267546609,"breakevenPct":2.1983769794382533},{"delta":0.65,"premium":1.8055780933062882,"strike":48.84651791751183,"iv":0.2157653144016227,"gamma":0.12088796484110886,"theta":-0.022509803921568625,"vega":0.051396348884381333,"rho":0.02349450956227972,"breakevenPct":1.818784156764525},{"delta":0.7,"premium":1.9830628803245436,"strike":48.50845165652468,"iv":0.20511622718052738,"gamma":0.11777775524002705,"theta":-0.02054901960784314,"vega":0.04764381338742394,"rho":0.02534676907970625,"breakevenPct":1.495989806178869},{"delta":0.75,"premium":2.160547667342799,"strike":48.17038539553752,"iv":0.19446713995943204,"gamma":0.11466754563894524,"theta":-0.01858823529411765,"vega":0.04389127789046653,"rho":0.027199028597132788,"breakevenPct":1.1731954555932123},{"delta":0.8,"premium":2.4391325071496666,"strike":47.763584366062915,"iv":0.18813069590085796,"gamma":0.10458903717826501,"theta":-0.016583412774070543,"vega":0.03869018112488083,"rho":0.02901366999768367,"breakevenPct":0.9154604837098294},{"delta":0.85,"premium":2.8204480457578645,"strike":47.28693994280267,"iv":0.18617645376549094,"gamma":0.0874298379408961,"theta":-0.014533841754051478,"vega":0.03201715919923737,"rho":0.030790086537538324,"breakevenPct":0.7238342353464994},{"delta":0.9,"premium":3.336250250191613,"strike":46.63064483846244,"iv":0.18616892547459463,"gamma":0.06662538345646904,"theta":-0.01054845136651146,"vega":0.02429124921834657,"rho":0.03255288628058839,"breakevenPct":0.4414211196467835}],"put":[{"delta":0.1,"premium":0.6775944575211877,"strike":37.10377830084751,"iv":0.9147596982761236,"gamma":0.013712906658690432,"theta":-0.03816619605133906,"vega":0.024563962260437198,"rho":-0.004581962761888377,"breakevenPct":26.77756613258143},{"delta":0.15,"premium":0.7529785149524167,"strike":42.11914059809667,"iv":0.637863955672915,"gamma":0.026142549465834983,"theta":-0.03497676008302057,"vega":0.03263071478070782,"rho":-0.006704646206483231,"breakevenPct":16.847422708078128},{"delta":0.2,"premium":0.870229255085379,"strike":44.60305673447172,"iv":0.519722418868942,"gamma":0.03856014673475642,"theta":-0.03381103792139283,"vega":0.039147457951862315,"rho":-0.008860659910198241,"breakevenPct":12.090048144549879},{"delta":0.25,"premium":1.0209180150612014,"strike":46.139453433741345,"iv":0.4581348516241538,"gamma":0.04957186829673131,"theta":-0.03353291966458492,"vega":0.04443386546833505,"rho":-0.01103317858401527,"breakevenPct":9.304554380478661},{"delta":0.3,"premium":1.196030089162399,"strike":47.230150445811994,"iv":0.4215637838830315,"gamma":0.058914120672381214,"theta":-0.03339946411215641,"vega":0.04856671726821082,"rho":-0.013213106053579282,"breakevenPct":7.464082760974779},{"delta":0.35,"premium":1.4035075970371884,"strike":48.11264757270987,"iv":0.39842449695712734,"gamma":0.0662640630356798,"theta":-0.033392532587959385,"vega":0.05175781943533635,"rho":-0.015396063416491086,"breakevenPct":6.107185765513551},{"delta":0.4,"premium":1.7317727083789423,"strike":48.80373201763988,"iv":0.40385713172571974,"gamma":0.06800544696427809,"theta":-0.03526750720792871,"vega":0.053971355700650724,"rho":-0.01759183468849299,"breakevenPct":5.377861091434247},{"delta":0.45,"premium":2.1099493487698986,"strike":49.51808972503618,"iv":0.410684515195369,"gamma":0.06844819102749639,"theta":-0.03652532561505065,"vega":0.05527351664254703,"rho":-0.019857475739176435,"breakevenPct":4.702083577870002},{"delta":0.5,"premium":2.5547846889952153,"strike":50.26634768740032,"iv":0.42103349282296654,"gamma":0.06744114832535886,"theta":-0.03754625199362041,"vega":0.0558200956937799,"rho":-0.02218243742584873,"breakevenPct":4.092155758392714},{"delta":0.55,"premium":3.1127450980392157,"strike":51.07843137254902,"iv":0.43857254901960785,"gamma":0.06433725490196078,"theta":-0.038641176470588234,"vega":0.05549803921568627,"rho":-0.024584449623415175,"breakevenPct":3.581327480064639},{"delta":0.6,"premium":3.903571428571428,"strike":52.066964285714285,"iv":0.47045401785714286,"gamma":0.058571875,"theta":-0.04032008928571429,"vega":0.05417276785714286,"rho":-0.027153300353414275,"breakevenPct":3.1839057453512996},{"delta":0.65,"premium":4.8388888888888895,"strike":53.22222222222222,"iv":0.4996111111111111,"gamma":0.05288888888888889,"theta":-0.04066666666666666,"vega":0.051911111111111116,"rho":-0.02984022694685396,"breakevenPct":2.7417903417203915}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}