{"symbol":"UNX","url":"https://intraalpha.com/companies/UNX","capturedAt":"2026-10-23T01:59:59.157Z","state":"ready","quote":{"symbol":"UNX","last_price":20.413,"prev_close":21.5052,"regular_close":20.413,"change":-1.0922,"change_pct":-5.0788,"regular_change":-1.0922,"regular_change_pct":-5.0788,"extended_change":0,"extended_change_pct":0,"bid":7.94,"ask":20.96,"bid_size":100,"ask_size":500,"volume":36584,"vwap":20.393309,"open":21.075,"high":21.1,"low":19.71,"close":20.413,"trade_count":164,"last_trade_at":"2026-10-23T00:00:07.554734198Z","last_quote_at":"2026-10-23T00:00:00.223260024Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:56.38812227-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:58.688145+00:00"},"optionObservedAt":"2026-10-22T19:55:02.339Z","bars":[{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-16T11:35:00Z","v":2200,"vw":24.2},{"c":22.84,"h":22.86,"l":22.84,"n":6,"o":22.84,"t":"2026-10-16T13:55:00Z","v":539,"vw":22.852},{"c":22.64,"h":22.65,"l":22.62,"n":16,"o":22.62,"t":"2026-10-16T14:10:00Z","v":1347,"vw":22.634},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-16T14:15:00Z","v":300,"vw":22.98},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-16T15:30:00Z","v":180,"vw":21.91},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-16T15:55:00Z","v":300,"vw":21.66},{"c":22.0975,"h":22.0975,"l":22.07,"n":3,"o":22.07,"t":"2026-10-16T16:15:00Z","v":309,"vw":22.088333},{"c":21.7099,"h":21.7099,"l":21.7099,"n":2,"o":21.7099,"t":"2026-10-16T16:50:00Z","v":151,"vw":21.7099},{"c":21.28,"h":21.28,"l":21.28,"n":3,"o":21.28,"t":"2026-10-16T17:05:00Z","v":300,"vw":21.28},{"c":20.8301,"h":20.87,"l":20.8301,"n":10,"o":20.87,"t":"2026-10-16T18:15:00Z","v":2000,"vw":20.84606},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-19T11:50:00Z","v":875,"vw":21.1},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-19T14:35:00Z","v":2000,"vw":21},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-19T15:00:00Z","v":200,"vw":20.85},{"c":21,"h":21,"l":20.98,"n":6,"o":20.98,"t":"2026-10-19T15:45:00Z","v":2317,"vw":20.998195},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-19T19:20:00Z","v":480,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":5,"o":20.78,"t":"2026-10-20T16:05:00Z","v":900,"vw":20.78},{"c":20.425,"h":20.425,"l":20.425,"n":1,"o":20.425,"t":"2026-10-20T17:45:00Z","v":158,"vw":20.425},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-10-20T19:30:00Z","v":300,"vw":20.35},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-20T19:55:00Z","v":300,"vw":20.29},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-21T14:05:00Z","v":100,"vw":20.66},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-21T16:15:00Z","v":223,"vw":21.03},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-21T17:00:00Z","v":291,"vw":21.41},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-21T19:30:00Z","v":100,"vw":21.58},{"c":21.075,"h":21.075,"l":21.075,"n":1,"o":21.075,"t":"2026-10-22T13:35:00Z","v":100,"vw":21.075},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-22T14:30:00Z","v":1000,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-22T14:40:00Z","v":125,"vw":21.01},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-22T14:45:00Z","v":100,"vw":20.91},{"c":20.88,"h":21.1,"l":20.879,"n":61,"o":20.9099,"t":"2026-10-22T15:50:00Z","v":16635,"vw":20.949008},{"c":20.529,"h":20.529,"l":20.5057,"n":2,"o":20.5057,"t":"2026-10-22T16:30:00Z","v":504,"vw":20.510323},{"c":20.37,"h":20.37,"l":20.37,"n":6,"o":20.37,"t":"2026-10-22T16:40:00Z","v":506,"vw":20.37},{"c":19.8001,"h":19.8001,"l":19.8001,"n":1,"o":19.8001,"t":"2026-10-22T17:10:00Z","v":7484,"vw":19.8001},{"c":19.79,"h":19.801,"l":19.71,"n":44,"o":19.801,"t":"2026-10-22T17:15:00Z","v":9155,"vw":19.778178},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-22T18:10:00Z","v":100,"vw":20.45}],"history":[{"c":24.3424,"h":25.405,"l":23.695,"n":78,"o":24.66,"t":"2025-09-16T04:00:00Z","v":19848,"vw":24.77043},{"c":24.0172,"h":24.08,"l":23.27,"n":91,"o":23.4,"t":"2025-09-17T04:00:00Z","v":13036,"vw":23.636564},{"c":23.7748,"h":24.02,"l":21.66,"n":156,"o":21.66,"t":"2025-09-18T04:00:00Z","v":26075,"vw":23.438838},{"c":24.4,"h":24.62,"l":24.03,"n":61,"o":24.058,"t":"2025-09-19T04:00:00Z","v":6400,"vw":24.219643},{"c":24.298,"h":24.8,"l":24.27,"n":69,"o":24.55,"t":"2025-09-22T04:00:00Z","v":7075,"vw":24.644863},{"c":22.8719,"h":24.0448,"l":22.8719,"n":33,"o":24.0448,"t":"2025-09-23T04:00:00Z","v":1094,"vw":24.0448},{"c":22.678,"h":22.8799,"l":22.678,"n":70,"o":22.81,"t":"2025-09-24T04:00:00Z","v":2746,"vw":22.86825},{"c":20.3538,"h":21.66,"l":20.3538,"n":36,"o":21.66,"t":"2025-09-25T04:00:00Z","v":1144,"vw":21.38705},{"c":20.9523,"h":20.9523,"l":19.5,"n":35,"o":19.88,"t":"2025-09-26T04:00:00Z","v":4460,"vw":20.036415},{"c":21.0299,"h":21.51,"l":20.91,"n":76,"o":20.99,"t":"2025-09-29T04:00:00Z","v":7994,"vw":21.068199},{"c":18.1079,"h":20.75,"l":17.72,"n":388,"o":20.75,"t":"2025-09-30T04:00:00Z","v":33065,"vw":18.217745},{"c":16.51,"h":18.5,"l":16.14,"n":204,"o":18,"t":"2025-10-01T04:00:00Z","v":13451,"vw":17.16532},{"c":17.3362,"h":17.3362,"l":16.3338,"n":176,"o":17.16,"t":"2025-10-02T04:00:00Z","v":15193,"vw":16.784148},{"c":16.24,"h":17.75,"l":15.8,"n":199,"o":17.39,"t":"2025-10-03T04:00:00Z","v":14177,"vw":16.699729},{"c":15.95,"h":16.9,"l":15.4,"n":169,"o":16.7,"t":"2025-10-06T04:00:00Z","v":32694,"vw":16.182299},{"c":15.02,"h":15.3,"l":14.47,"n":345,"o":15.3,"t":"2025-10-07T04:00:00Z","v":94424,"vw":14.799015},{"c":15.12,"h":15.305,"l":14.87,"n":82,"o":15.02,"t":"2025-10-08T04:00:00Z","v":9862,"vw":15.061402},{"c":17.02,"h":17.091,"l":15.04,"n":328,"o":15.04,"t":"2025-10-09T04:00:00Z","v":45731,"vw":16.486817},{"c":14.44,"h":17.95,"l":14.44,"n":413,"o":17.36,"t":"2025-10-10T04:00:00Z","v":56862,"vw":16.426434},{"c":15.57,"h":15.57,"l":14.51,"n":84,"o":15.41,"t":"2025-10-13T04:00:00Z","v":12193,"vw":15.04911},{"c":14.9205,"h":15.25,"l":14.19,"n":94,"o":14.3064,"t":"2025-10-14T04:00:00Z","v":5261,"vw":14.867485},{"c":15.6,"h":16.41,"l":15.29,"n":146,"o":15.6,"t":"2025-10-15T04:00:00Z","v":18644,"vw":16.007446},{"c":13.29,"h":15.01,"l":13.11,"n":259,"o":15.01,"t":"2025-10-16T04:00:00Z","v":17278,"vw":13.491031},{"c":13.6533,"h":13.7554,"l":13.2296,"n":110,"o":13.2296,"t":"2025-10-17T04:00:00Z","v":11203,"vw":13.594315},{"c":13.7162,"h":14.07,"l":13.61,"n":86,"o":14.07,"t":"2025-10-20T04:00:00Z","v":15161,"vw":13.727347},{"c":14.5209,"h":16.11,"l":13.89,"n":199,"o":13.89,"t":"2025-10-21T04:00:00Z","v":15023,"vw":15.267273},{"c":13.6266,"h":14.5,"l":13.1,"n":109,"o":14.08,"t":"2025-10-22T04:00:00Z","v":10385,"vw":13.781493},{"c":14.5095,"h":14.55,"l":13.5221,"n":51,"o":13.5221,"t":"2025-10-23T04:00:00Z","v":3526,"vw":14.190776},{"c":15.2564,"h":15.6,"l":14.59,"n":71,"o":15.4799,"t":"2025-10-24T04:00:00Z","v":7227,"vw":15.295424},{"c":16.838,"h":16.9,"l":15.9,"n":173,"o":16.02,"t":"2025-10-27T04:00:00Z","v":24166,"vw":16.644211},{"c":14.8603,"h":16.94,"l":14.8603,"n":501,"o":16.94,"t":"2025-10-28T04:00:00Z","v":95295,"vw":15.782778},{"c":14.9735,"h":15.35,"l":14.55,"n":644,"o":14.58,"t":"2025-10-29T04:00:00Z","v":81842,"vw":15.255858},{"c":14.11,"h":14.78,"l":14.11,"n":106,"o":14.37,"t":"2025-10-30T04:00:00Z","v":9630,"vw":14.691357},{"c":15.5341,"h":15.5341,"l":14.98,"n":84,"o":15.11,"t":"2025-10-31T04:00:00Z","v":6616,"vw":15.120445},{"c":15.23,"h":16.13,"l":15.14,"n":154,"o":15.95,"t":"2025-11-03T05:00:00Z","v":7804,"vw":15.669447},{"c":13.86,"h":14.77,"l":13.86,"n":118,"o":14.06,"t":"2025-11-04T05:00:00Z","v":13386,"vw":14.384819},{"c":18.9461,"h":19.08,"l":15.48,"n":1203,"o":18.91,"t":"2025-11-05T05:00:00Z","v":120540,"vw":16.944423},{"c":16.68,"h":18.61,"l":16.41,"n":260,"o":17.85,"t":"2025-11-06T05:00:00Z","v":13516,"vw":17.347125},{"c":16.81,"h":17.01,"l":15.15,"n":605,"o":16.45,"t":"2025-11-07T05:00:00Z","v":78375,"vw":16.305289},{"c":19.5,"h":19.84,"l":17.48,"n":345,"o":17.59,"t":"2025-11-10T05:00:00Z","v":32039,"vw":19.064718},{"c":17.9,"h":19.859,"l":17.68,"n":448,"o":18.82,"t":"2025-11-11T05:00:00Z","v":77296,"vw":17.911104},{"c":16.64,"h":18.07,"l":16.48,"n":220,"o":18.07,"t":"2025-11-12T05:00:00Z","v":23169,"vw":17.02064},{"c":14.27,"h":16,"l":13.7391,"n":197,"o":16,"t":"2025-11-13T05:00:00Z","v":19590,"vw":14.567077},{"c":13.9573,"h":14.295,"l":12.5,"n":99,"o":12.5,"t":"2025-11-14T05:00:00Z","v":13190,"vw":13.067674},{"c":13.9215,"h":14.5199,"l":13.79,"n":417,"o":14.5199,"t":"2025-11-17T05:00:00Z","v":22509,"vw":14.173906},{"c":14.15,"h":14.25,"l":13.2,"n":56,"o":13.36,"t":"2025-11-18T05:00:00Z","v":10088,"vw":13.799013},{"c":15.93,"h":16.2072,"l":15.33,"n":228,"o":15.53,"t":"2025-11-19T05:00:00Z","v":39486,"vw":15.687328},{"c":14.6624,"h":17.24,"l":14.6624,"n":135,"o":16.66,"t":"2025-11-20T05:00:00Z","v":18286,"vw":16.536252},{"c":15.4302,"h":15.77,"l":14.55,"n":123,"o":14.81,"t":"2025-11-21T05:00:00Z","v":14598,"vw":15.114083},{"c":17.6793,"h":17.75,"l":16.7435,"n":92,"o":16.82,"t":"2025-11-24T05:00:00Z","v":9131,"vw":17.054855},{"c":18.5729,"h":18.5729,"l":16.77,"n":114,"o":17.2,"t":"2025-11-25T05:00:00Z","v":6422,"vw":17.246052},{"c":18.4707,"h":19.3691,"l":18.4707,"n":44,"o":19.3691,"t":"2025-11-26T05:00:00Z","v":3249,"vw":19.2116},{"c":18.4234,"h":18.54,"l":18.4234,"n":36,"o":18.54,"t":"2025-11-28T05:00:00Z","v":936,"vw":18.50684},{"c":18.8897,"h":20,"l":17.5,"n":133,"o":18.37,"t":"2025-12-01T05:00:00Z","v":11152,"vw":18.866176},{"c":20.11,"h":21.04,"l":19.81,"n":146,"o":19.81,"t":"2025-12-02T05:00:00Z","v":14895,"vw":20.447095},{"c":20.29,"h":21.12,"l":20.02,"n":102,"o":21.12,"t":"2025-12-03T05:00:00Z","v":7898,"vw":20.270584},{"c":19.7965,"h":20.58,"l":19.2138,"n":55,"o":20.58,"t":"2025-12-04T05:00:00Z","v":5484,"vw":19.7404},{"c":21.1721,"h":21.85,"l":20.79,"n":96,"o":21.43,"t":"2025-12-05T05:00:00Z","v":7476,"vw":21.20888},{"c":24.2511,"h":24.52,"l":22.07,"n":259,"o":23,"t":"2025-12-08T05:00:00Z","v":25938,"vw":23.69809},{"c":24.7908,"h":25.13,"l":23.6032,"n":166,"o":23.87,"t":"2025-12-09T05:00:00Z","v":6849,"vw":24.447811},{"c":24.3511,"h":25.77,"l":24.3511,"n":187,"o":25.37,"t":"2025-12-10T05:00:00Z","v":12276,"vw":25.528916},{"c":24.3692,"h":27.3,"l":24.3692,"n":224,"o":26.52,"t":"2025-12-11T05:00:00Z","v":15406,"vw":26.061274},{"c":21.4572,"h":23.85,"l":21.03,"n":167,"o":23.28,"t":"2025-12-12T05:00:00Z","v":13991,"vw":22.054488},{"c":20.5054,"h":22.33,"l":20.5054,"n":111,"o":22,"t":"2025-12-15T05:00:00Z","v":11864,"vw":21.824472},{"c":19.9555,"h":20.26,"l":19.15,"n":134,"o":20,"t":"2025-12-16T05:00:00Z","v":11578,"vw":19.762012},{"c":19.15,"h":20.3,"l":19.15,"n":68,"o":20.25,"t":"2025-12-17T05:00:00Z","v":5184,"vw":19.827773},{"c":19.9111,"h":20.98,"l":19.85,"n":112,"o":19.85,"t":"2025-12-18T05:00:00Z","v":9705,"vw":20.850218},{"c":21.5599,"h":21.5699,"l":20.46,"n":77,"o":20.93,"t":"2025-12-19T05:00:00Z","v":7125,"vw":21.185038},{"c":21.3103,"h":22.44,"l":21.25,"n":61,"o":22.44,"t":"2025-12-22T05:00:00Z","v":4880,"vw":22.078001},{"c":20.3718,"h":20.51,"l":19.54,"n":92,"o":20.45,"t":"2025-12-23T05:00:00Z","v":8130,"vw":20.032655},{"c":20.6411,"h":21.63,"l":20.56,"n":110,"o":20.72,"t":"2025-12-24T05:00:00Z","v":12581,"vw":21.090784},{"c":20.3447,"h":20.91,"l":20.22,"n":89,"o":20.47,"t":"2025-12-26T05:00:00Z","v":8038,"vw":20.494681},{"c":20.2732,"h":20.7,"l":20.2732,"n":30,"o":20.68,"t":"2025-12-29T05:00:00Z","v":1321,"vw":20.633891},{"c":20.309,"h":20.32,"l":20.19,"n":27,"o":20.19,"t":"2025-12-30T05:00:00Z","v":1596,"vw":20.298463},{"c":19.4017,"h":19.71,"l":19.4017,"n":41,"o":19.71,"t":"2025-12-31T05:00:00Z","v":865,"vw":19.68},{"c":19.508,"h":20.4401,"l":19.26,"n":57,"o":20.3,"t":"2026-01-02T05:00:00Z","v":3989,"vw":19.878536},{"c":20.9578,"h":20.9578,"l":19.57,"n":58,"o":19.57,"t":"2026-01-05T05:00:00Z","v":3119,"vw":20.6405},{"c":20.5791,"h":21.39,"l":19,"n":278,"o":21.39,"t":"2026-01-06T05:00:00Z","v":19874,"vw":19.616501},{"c":20.4961,"h":21.305,"l":20.03,"n":150,"o":20.15,"t":"2026-01-07T05:00:00Z","v":8874,"vw":20.311994},{"c":20.3537,"h":21.18,"l":19.3,"n":88,"o":21.18,"t":"2026-01-08T05:00:00Z","v":7500,"vw":19.94739},{"c":19.833,"h":20.895,"l":19.6105,"n":60,"o":20.855,"t":"2026-01-09T05:00:00Z","v":2831,"vw":20.535522},{"c":22.0505,"h":22.25,"l":19.65,"n":126,"o":19.65,"t":"2026-01-12T05:00:00Z","v":10094,"vw":21.375084},{"c":20.6361,"h":22.9393,"l":20.33,"n":193,"o":22.66,"t":"2026-01-13T05:00:00Z","v":11786,"vw":21.037946},{"c":17.343,"h":20.12,"l":16.2,"n":470,"o":20.12,"t":"2026-01-14T05:00:00Z","v":39500,"vw":17.193386},{"c":18.99,"h":19.26,"l":17.52,"n":155,"o":18.2,"t":"2026-01-15T05:00:00Z","v":11000,"vw":18.338489},{"c":16.3043,"h":19.79,"l":16.3,"n":157,"o":19.79,"t":"2026-01-16T05:00:00Z","v":7797,"vw":17.478429},{"c":16.7711,"h":16.8299,"l":15.46,"n":172,"o":16,"t":"2026-01-20T05:00:00Z","v":15378,"vw":16.396138},{"c":17.0335,"h":17.0648,"l":16.3801,"n":55,"o":16.9501,"t":"2026-01-21T05:00:00Z","v":2021,"vw":16.896226},{"c":17.2103,"h":17.2103,"l":17.2103,"n":40,"o":17.2103,"t":"2026-01-22T05:00:00Z","v":2994,"vw":17.2103},{"c":17.372,"h":17.93,"l":17.331,"n":53,"o":17.85,"t":"2026-01-23T05:00:00Z","v":3445,"vw":17.651202},{"c":17.8619,"h":18.78,"l":17.7699,"n":85,"o":18.78,"t":"2026-01-26T05:00:00Z","v":4352,"vw":18.017473},{"c":16.4676,"h":17.82,"l":16.25,"n":110,"o":17.82,"t":"2026-01-27T05:00:00Z","v":5608,"vw":16.508391},{"c":15.59,"h":16.95,"l":15.59,"n":87,"o":16.65,"t":"2026-01-28T05:00:00Z","v":6981,"vw":16.041474},{"c":14.2,"h":14.971,"l":13.9499,"n":89,"o":14.44,"t":"2026-01-29T05:00:00Z","v":4283,"vw":14.409457},{"c":7.31,"h":13.67,"l":6.26,"n":5310,"o":13.63,"t":"2026-01-30T05:00:00Z","v":737880,"vw":7.908838},{"c":7.18,"h":8.15,"l":7.08,"n":934,"o":8.07,"t":"2026-02-02T05:00:00Z","v":188002,"vw":7.855991},{"c":5.63,"h":7.26,"l":5.07,"n":1082,"o":7.26,"t":"2026-02-03T05:00:00Z","v":245751,"vw":5.661321},{"c":5.22,"h":5.63,"l":4.43,"n":1262,"o":4.81,"t":"2026-02-04T05:00:00Z","v":325315,"vw":5.06646},{"c":4.58,"h":5.32,"l":4.41,"n":459,"o":5.24,"t":"2026-02-05T05:00:00Z","v":171785,"vw":4.813047},{"c":5.31,"h":5.31,"l":4.81,"n":1040,"o":5,"t":"2026-02-06T05:00:00Z","v":186476,"vw":5.190199},{"c":6.3,"h":6.58,"l":5.3,"n":1099,"o":5.53,"t":"2026-02-09T05:00:00Z","v":401103,"vw":6.158257},{"c":6.97,"h":7.09,"l":6.45,"n":555,"o":6.67,"t":"2026-02-10T05:00:00Z","v":173871,"vw":6.886342},{"c":3.14,"h":3.575,"l":2.12,"n":49702,"o":3.39,"t":"2026-02-11T05:00:00Z","v":14014625,"vw":2.741837},{"c":2.6,"h":3.03,"l":2.455,"n":6804,"o":3.03,"t":"2026-02-12T05:00:00Z","v":3175126,"vw":2.633686},{"c":2.35,"h":2.78,"l":2.31,"n":3639,"o":2.6,"t":"2026-02-13T05:00:00Z","v":1776246,"vw":2.576751},{"c":2.26,"h":2.5,"l":2.2,"n":2141,"o":2.39,"t":"2026-02-17T05:00:00Z","v":834792,"vw":2.303267},{"c":2.3,"h":2.455,"l":2.22,"n":1117,"o":2.25,"t":"2026-02-18T05:00:00Z","v":597787,"vw":2.337868},{"c":2.28,"h":2.4,"l":2.205,"n":1263,"o":2.26,"t":"2026-02-19T05:00:00Z","v":578495,"vw":2.276672},{"c":2.22,"h":2.31,"l":2.11,"n":1199,"o":2.2154,"t":"2026-02-20T05:00:00Z","v":752924,"vw":2.236563},{"c":1.95,"h":2.18,"l":1.8675,"n":3480,"o":2.18,"t":"2026-02-23T05:00:00Z","v":1226949,"vw":1.939675},{"c":2.21,"h":2.21,"l":1.88,"n":1362,"o":1.9,"t":"2026-02-24T05:00:00Z","v":677328,"vw":2.057054},{"c":2.265,"h":2.29,"l":2.05,"n":916,"o":2.16,"t":"2026-02-25T05:00:00Z","v":477382,"vw":2.177767},{"c":2.52,"h":2.52,"l":2.25,"n":1012,"o":2.32,"t":"2026-02-26T05:00:00Z","v":458949,"vw":2.412139},{"c":2.16,"h":2.35,"l":2.1297,"n":980,"o":2.24,"t":"2026-02-27T05:00:00Z","v":391689,"vw":2.222788},{"c":2.32,"h":2.32,"l":2.05,"n":896,"o":2.05,"t":"2026-03-02T05:00:00Z","v":313991,"vw":2.225108},{"c":2.6,"h":2.6,"l":2.12,"n":1871,"o":2.15,"t":"2026-03-03T05:00:00Z","v":816630,"vw":2.380574},{"c":2.69,"h":2.83,"l":2.47,"n":1769,"o":2.59,"t":"2026-03-04T05:00:00Z","v":692275,"vw":2.663508},{"c":2.79,"h":3,"l":2.6,"n":1401,"o":2.63,"t":"2026-03-05T05:00:00Z","v":619909,"vw":2.779932},{"c":2.56,"h":2.7,"l":2.48,"n":1082,"o":2.61,"t":"2026-03-06T05:00:00Z","v":448276,"vw":2.566192},{"c":2.91,"h":2.93,"l":2.54,"n":1557,"o":2.57,"t":"2026-03-09T04:00:00Z","v":617033,"vw":2.692893},{"c":27.3493,"h":29.11,"l":25.725,"n":635,"o":29.11,"t":"2026-03-10T04:00:00Z","v":45994,"vw":26.678469},{"c":25.71,"h":27.92,"l":24.8,"n":662,"o":27.92,"t":"2026-03-11T04:00:00Z","v":18206,"vw":25.65457},{"c":24.26,"h":26.95,"l":24.24,"n":372,"o":25.78,"t":"2026-03-12T04:00:00Z","v":19237,"vw":25.252334},{"c":24.0245,"h":26.84,"l":23.39,"n":465,"o":25.1,"t":"2026-03-13T04:00:00Z","v":29997,"vw":24.781774},{"c":25.02,"h":25.58,"l":24.21,"n":396,"o":24.8,"t":"2026-03-16T04:00:00Z","v":18542,"vw":24.755315},{"c":25.9102,"h":27.3238,"l":25.27,"n":446,"o":25.27,"t":"2026-03-17T04:00:00Z","v":27310,"vw":26.627374},{"c":24.64,"h":26.66,"l":24.64,"n":195,"o":25.11,"t":"2026-03-18T04:00:00Z","v":9667,"vw":25.504672},{"c":23.275,"h":24.9,"l":22.2591,"n":418,"o":23.7,"t":"2026-03-19T04:00:00Z","v":23840,"vw":23.457544},{"c":21.6002,"h":23.06,"l":21.12,"n":227,"o":22.12,"t":"2026-03-20T04:00:00Z","v":16895,"vw":21.820501},{"c":22.05,"h":22.671,"l":21.93,"n":150,"o":22.62,"t":"2026-03-23T04:00:00Z","v":7373,"vw":22.46421},{"c":20.7707,"h":21.56,"l":20.3312,"n":150,"o":20.87,"t":"2026-03-24T04:00:00Z","v":11697,"vw":20.939333},{"c":20.1637,"h":21.94,"l":19.54,"n":164,"o":21.94,"t":"2026-03-25T04:00:00Z","v":7538,"vw":19.968007},{"c":18.37,"h":19.61,"l":18.37,"n":384,"o":19.6,"t":"2026-03-26T04:00:00Z","v":19599,"vw":19.012879},{"c":23.65,"h":24.99,"l":21,"n":1153,"o":24.99,"t":"2026-03-27T04:00:00Z","v":48649,"vw":22.835461},{"c":26.276,"h":26.5,"l":23.5,"n":342,"o":23.64,"t":"2026-03-30T04:00:00Z","v":26204,"vw":25.443161},{"c":29.8292,"h":31.1287,"l":27,"n":567,"o":27,"t":"2026-03-31T04:00:00Z","v":38595,"vw":29.637399},{"c":29.928,"h":31.3,"l":29.25,"n":265,"o":30.69,"t":"2026-04-01T04:00:00Z","v":15530,"vw":30.709599},{"c":31.9222,"h":32,"l":28.57,"n":202,"o":28.57,"t":"2026-04-02T04:00:00Z","v":16814,"vw":30.871845},{"c":29.9217,"h":33.63,"l":29.9217,"n":120,"o":33.63,"t":"2026-04-06T04:00:00Z","v":4185,"vw":31.382254},{"c":30.0875,"h":30.655,"l":29.24,"n":131,"o":29.82,"t":"2026-04-07T04:00:00Z","v":15251,"vw":29.805767},{"c":30.3525,"h":33.12,"l":29.82,"n":203,"o":33.12,"t":"2026-04-08T04:00:00Z","v":11262,"vw":30.518698},{"c":28.59,"h":30.55,"l":27.75,"n":186,"o":30.54,"t":"2026-04-09T04:00:00Z","v":16160,"vw":28.198325},{"c":28.71,"h":28.72,"l":27.05,"n":200,"o":27.78,"t":"2026-04-10T04:00:00Z","v":17059,"vw":27.627754},{"c":32.09,"h":32.25,"l":28.5,"n":235,"o":28.85,"t":"2026-04-13T04:00:00Z","v":15139,"vw":30.788549},{"c":33.4032,"h":35.1,"l":32.78,"n":341,"o":33.84,"t":"2026-04-14T04:00:00Z","v":27576,"vw":33.620353},{"c":38.99,"h":39.3,"l":34.1,"n":312,"o":34.64,"t":"2026-04-15T04:00:00Z","v":18942,"vw":37.537485},{"c":41.0188,"h":41.9,"l":38.16,"n":233,"o":41.34,"t":"2026-04-16T04:00:00Z","v":14061,"vw":39.67205},{"c":41.05,"h":43.18,"l":40.44,"n":197,"o":42.38,"t":"2026-04-17T04:00:00Z","v":9754,"vw":41.893052},{"c":42.59,"h":43.35,"l":39.46,"n":168,"o":39.63,"t":"2026-04-20T04:00:00Z","v":10704,"vw":42.546924},{"c":38.7782,"h":42.24,"l":37.27,"n":227,"o":41.28,"t":"2026-04-21T04:00:00Z","v":17251,"vw":39.637844},{"c":40.2702,"h":43,"l":39.676,"n":103,"o":42,"t":"2026-04-22T04:00:00Z","v":6150,"vw":40.715641},{"c":35.5627,"h":37.68,"l":34.5,"n":168,"o":37,"t":"2026-04-23T04:00:00Z","v":9549,"vw":35.882767},{"c":40.4961,"h":40.4961,"l":37,"n":116,"o":37.45,"t":"2026-04-24T04:00:00Z","v":7586,"vw":38.29812},{"c":42.8546,"h":42.9,"l":41.02,"n":122,"o":41.02,"t":"2026-04-27T04:00:00Z","v":5943,"vw":42.120685},{"c":42.2,"h":44.5,"l":41.2,"n":110,"o":41.2,"t":"2026-04-28T04:00:00Z","v":6626,"vw":42.701281},{"c":40.7861,"h":41,"l":38.5,"n":73,"o":40.89,"t":"2026-04-29T04:00:00Z","v":3843,"vw":39.705998},{"c":41.7224,"h":41.7224,"l":38.4899,"n":175,"o":40.55,"t":"2026-04-30T04:00:00Z","v":12324,"vw":39.83485},{"c":44.1049,"h":44.9,"l":43.25,"n":106,"o":44.8,"t":"2026-05-01T04:00:00Z","v":3893,"vw":44.330861},{"c":46.45,"h":46.45,"l":44.5,"n":101,"o":44.5,"t":"2026-05-04T04:00:00Z","v":3160,"vw":45.978331},{"c":44.87,"h":47,"l":44.66,"n":101,"o":47,"t":"2026-05-05T04:00:00Z","v":5752,"vw":45.61843},{"c":45.0131,"h":45.0131,"l":43.4,"n":151,"o":43.628,"t":"2026-05-06T04:00:00Z","v":7768,"vw":44.302997},{"c":42.7099,"h":54.815,"l":41.48,"n":674,"o":52.6,"t":"2026-05-07T04:00:00Z","v":36789,"vw":47.329247},{"c":46.8534,"h":46.88,"l":40.17,"n":145,"o":41.21,"t":"2026-05-08T04:00:00Z","v":6854,"vw":45.421786},{"c":42.866,"h":47.19,"l":40.55,"n":269,"o":46.58,"t":"2026-05-11T04:00:00Z","v":13999,"vw":42.439731},{"c":42.9,"h":43.67,"l":42.75,"n":101,"o":43.44,"t":"2026-05-12T04:00:00Z","v":4760,"vw":43.034383},{"c":42.9452,"h":43.2,"l":39.6,"n":95,"o":43.2,"t":"2026-05-13T04:00:00Z","v":4362,"vw":42.186132},{"c":44.3331,"h":44.5,"l":44,"n":103,"o":44.085,"t":"2026-05-14T04:00:00Z","v":4301,"vw":44.287954},{"c":44.201,"h":45,"l":43.86,"n":60,"o":43.86,"t":"2026-05-15T04:00:00Z","v":2485,"vw":44.479199},{"c":42.53,"h":44.3,"l":42.53,"n":74,"o":43.76,"t":"2026-05-18T04:00:00Z","v":1944,"vw":43.41296},{"c":40.458,"h":42.27,"l":38.97,"n":112,"o":42.27,"t":"2026-05-19T04:00:00Z","v":4589,"vw":39.80923},{"c":40.6148,"h":41.63,"l":40.42,"n":68,"o":40.42,"t":"2026-05-20T04:00:00Z","v":2611,"vw":41.174596},{"c":38.4693,"h":40.24,"l":38.4693,"n":91,"o":39.61,"t":"2026-05-21T04:00:00Z","v":3259,"vw":40.03755},{"c":38.7097,"h":40.7,"l":37.84,"n":111,"o":40.7,"t":"2026-05-22T04:00:00Z","v":6320,"vw":39.028038},{"c":42.4927,"h":44.51,"l":42.4927,"n":81,"o":42.75,"t":"2026-05-26T04:00:00Z","v":3538,"vw":43.670684},{"c":45.5949,"h":46.41,"l":45.5949,"n":77,"o":45.96,"t":"2026-05-27T04:00:00Z","v":1513,"vw":46.162066},{"c":52.4895,"h":52.8,"l":49.44,"n":137,"o":50.2,"t":"2026-05-28T04:00:00Z","v":4112,"vw":50.49528},{"c":54.1529,"h":55.35,"l":51.23,"n":134,"o":52.63,"t":"2026-05-29T04:00:00Z","v":7437,"vw":53.52769},{"c":60.4226,"h":61.165,"l":55.79,"n":234,"o":57.38,"t":"2026-06-01T04:00:00Z","v":9548,"vw":57.448354},{"c":55.1671,"h":58.71,"l":54.5587,"n":128,"o":58.71,"t":"2026-06-02T04:00:00Z","v":3060,"vw":55.840868},{"c":50.0352,"h":51.46,"l":49.531,"n":111,"o":51.46,"t":"2026-06-03T04:00:00Z","v":6072,"vw":50.462245},{"c":52,"h":53.76,"l":51.65,"n":108,"o":52,"t":"2026-06-04T04:00:00Z","v":4240,"vw":52.739565},{"c":49.3954,"h":55.2,"l":48.49,"n":162,"o":55.2,"t":"2026-06-05T04:00:00Z","v":9026,"vw":50.529617},{"c":48.3148,"h":49.71,"l":48.25,"n":89,"o":49.3954,"t":"2026-06-08T04:00:00Z","v":5744,"vw":49.160321},{"c":46.82,"h":48.53,"l":42,"n":127,"o":47.1,"t":"2026-06-09T04:00:00Z","v":6053,"vw":45.497801},{"c":40.9493,"h":40.9493,"l":40.9493,"n":80,"o":40.9493,"t":"2026-06-10T04:00:00Z","v":1002,"vw":40.9493},{"c":41.1927,"h":41.75,"l":39.7,"n":125,"o":40.07,"t":"2026-06-11T04:00:00Z","v":8116,"vw":40.828412},{"c":42.8887,"h":43.8,"l":42.43,"n":99,"o":42.43,"t":"2026-06-12T04:00:00Z","v":5879,"vw":43.332445},{"c":45.6001,"h":46.06,"l":44.15,"n":65,"o":44.15,"t":"2026-06-15T04:00:00Z","v":5462,"vw":45.551456},{"c":45.5251,"h":46.6,"l":44.6,"n":28,"o":45.21,"t":"2026-06-16T04:00:00Z","v":819,"vw":45.671192},{"c":40.1946,"h":42.9,"l":40.1946,"n":142,"o":42.9,"t":"2026-06-17T04:00:00Z","v":7566,"vw":40.536451},{"c":42.69,"h":42.77,"l":39.1,"n":168,"o":39.1,"t":"2026-06-18T04:00:00Z","v":11247,"vw":42.046107},{"c":41.745,"h":41.745,"l":39.84,"n":60,"o":39.84,"t":"2026-06-22T04:00:00Z","v":1851,"vw":40.896204},{"c":43.587,"h":44.09,"l":40.67,"n":58,"o":40.67,"t":"2026-06-23T04:00:00Z","v":1746,"vw":43.4648},{"c":41.9538,"h":44.76,"l":41.68,"n":138,"o":42.79,"t":"2026-06-24T04:00:00Z","v":10590,"vw":42.150082},{"c":40.6975,"h":41.2,"l":40.07,"n":59,"o":40.07,"t":"2026-06-25T04:00:00Z","v":1279,"vw":40.635},{"c":45.3321,"h":46.23,"l":39.9903,"n":64,"o":39.9903,"t":"2026-06-26T04:00:00Z","v":3254,"vw":45.69415},{"c":45.5843,"h":47.95,"l":45.45,"n":78,"o":47.88,"t":"2026-06-29T04:00:00Z","v":2294,"vw":46.689695},{"c":46.18,"h":47.185,"l":46.01,"n":88,"o":47.18,"t":"2026-06-30T04:00:00Z","v":4651,"vw":46.516195},{"c":51.5634,"h":54.55,"l":48.27,"n":183,"o":48.27,"t":"2026-07-01T04:00:00Z","v":8869,"vw":52.96443},{"c":48.6345,"h":50.485,"l":47.23,"n":84,"o":50.42,"t":"2026-07-02T04:00:00Z","v":1842,"vw":49.726013},{"c":49.4679,"h":49.82,"l":49.4679,"n":50,"o":49.78,"t":"2026-07-06T04:00:00Z","v":1295,"vw":49.8},{"c":49.8065,"h":52.08,"l":49.8,"n":86,"o":50.1,"t":"2026-07-07T04:00:00Z","v":2365,"vw":50.543889},{"c":48.74,"h":48.74,"l":46.52,"n":100,"o":46.52,"t":"2026-07-08T04:00:00Z","v":2157,"vw":47.630641},{"c":52.93,"h":52.93,"l":51.79,"n":74,"o":52,"t":"2026-07-09T04:00:00Z","v":1759,"vw":52.175009},{"c":53.7401,"h":60.8899,"l":53.56,"n":124,"o":57.91,"t":"2026-07-10T04:00:00Z","v":3427,"vw":57.274406},{"c":52.9642,"h":52.9642,"l":52.9642,"n":67,"o":52.9642,"t":"2026-07-13T04:00:00Z","v":537,"vw":52.9642},{"c":56.6726,"h":56.8,"l":55.25,"n":79,"o":55.25,"t":"2026-07-14T04:00:00Z","v":2011,"vw":55.928637},{"c":55.1497,"h":58.67,"l":53.95,"n":108,"o":58.67,"t":"2026-07-15T04:00:00Z","v":5917,"vw":54.995646},{"c":51.1085,"h":54.985,"l":51.1085,"n":52,"o":54.97,"t":"2026-07-16T04:00:00Z","v":440,"vw":54.9775},{"c":47.2061,"h":48.07,"l":46.02,"n":74,"o":46.56,"t":"2026-07-17T04:00:00Z","v":1517,"vw":47.102857},{"c":49.925,"h":50.9,"l":49.8,"n":72,"o":50.2,"t":"2026-07-20T04:00:00Z","v":1482,"vw":50.445455},{"c":49.8077,"h":49.86,"l":49.8077,"n":43,"o":49.86,"t":"2026-07-21T04:00:00Z","v":478,"vw":49.86},{"c":48.132,"h":48.2699,"l":48.06,"n":52,"o":48.22,"t":"2026-07-22T04:00:00Z","v":813,"vw":48.190683},{"c":46.6813,"h":46.6813,"l":43.99,"n":45,"o":43.99,"t":"2026-07-23T04:00:00Z","v":1868,"vw":43.99},{"c":45.9556,"h":46.48,"l":45.47,"n":84,"o":45.5501,"t":"2026-07-24T04:00:00Z","v":3791,"vw":45.917857},{"c":51.5115,"h":52.2,"l":49.05,"n":53,"o":49.05,"t":"2026-07-27T04:00:00Z","v":1195,"vw":51.169162},{"c":56.2666,"h":56.2666,"l":49.335,"n":67,"o":51.7,"t":"2026-07-28T04:00:00Z","v":1796,"vw":52.1075},{"c":57.0743,"h":59.56,"l":54.71,"n":76,"o":54.71,"t":"2026-07-29T04:00:00Z","v":2387,"vw":56.938429},{"c":61.5348,"h":62.27,"l":58.27,"n":95,"o":59.36,"t":"2026-07-30T04:00:00Z","v":4032,"vw":59.740755},{"c":55.5663,"h":55.5663,"l":55.5663,"n":25,"o":55.5663,"t":"2026-07-31T04:00:00Z","v":224,"vw":55.5663},{"c":61.7696,"h":64.05,"l":59.99,"n":115,"o":59.99,"t":"2026-08-03T04:00:00Z","v":5117,"vw":62.639481},{"c":67.9763,"h":69.375,"l":65.08,"n":545,"o":65.08,"t":"2026-08-04T04:00:00Z","v":48685,"vw":67.053292},{"c":68.645,"h":73.36,"l":67.8501,"n":632,"o":71.53,"t":"2026-08-05T04:00:00Z","v":51065,"vw":70.638336},{"c":90.123,"h":91.825,"l":70.68,"n":924,"o":70.68,"t":"2026-08-06T04:00:00Z","v":53204,"vw":84.124404},{"c":99.7255,"h":104.29,"l":94.495,"n":282,"o":104.29,"t":"2026-08-07T04:00:00Z","v":14909,"vw":99.895},{"c":99.58,"h":100.41,"l":95.65,"n":242,"o":96.77,"t":"2026-08-10T04:00:00Z","v":7359,"vw":97.647977},{"c":102.465,"h":102.465,"l":101.1,"n":117,"o":101.95,"t":"2026-08-11T04:00:00Z","v":1677,"vw":101.497872},{"c":106.11,"h":106.11,"l":100.5,"n":87,"o":100.5,"t":"2026-08-12T04:00:00Z","v":1146,"vw":100.5},{"c":111.603,"h":111.603,"l":107.1399,"n":123,"o":107.1399,"t":"2026-08-13T04:00:00Z","v":1495,"vw":107.92913},{"c":114.8939,"h":115.56,"l":111.39,"n":181,"o":112.5,"t":"2026-08-14T04:00:00Z","v":4363,"vw":112.601213},{"c":110.56,"h":111.76,"l":108.89,"n":116,"o":111.76,"t":"2026-08-17T04:00:00Z","v":3250,"vw":110.08},{"c":117.5477,"h":118.22,"l":115.58,"n":192,"o":115.58,"t":"2026-08-18T04:00:00Z","v":3940,"vw":117.815664},{"c":118.8099,"h":121.6,"l":116.47,"n":89,"o":118.72,"t":"2026-08-19T04:00:00Z","v":3691,"vw":119.040341},{"c":115.8683,"h":119.81,"l":112.84,"n":99,"o":119.81,"t":"2026-08-20T04:00:00Z","v":2816,"vw":113.799053},{"c":117.693,"h":117.693,"l":114.88,"n":46,"o":114.88,"t":"2026-08-21T04:00:00Z","v":826,"vw":115.7125},{"c":114.4501,"h":116.175,"l":114.36,"n":62,"o":114.36,"t":"2026-08-24T04:00:00Z","v":860,"vw":115.2675},{"c":108.8672,"h":110.75,"l":107.54,"n":96,"o":107.62,"t":"2026-08-25T04:00:00Z","v":3288,"vw":109.702927},{"c":104.4652,"h":104.4652,"l":104.4652,"n":32,"o":104.4652,"t":"2026-08-26T04:00:00Z","v":249,"vw":104.4652},{"c":101.864,"h":104.8,"l":100.665,"n":84,"o":103.01,"t":"2026-08-27T04:00:00Z","v":2079,"vw":102.684946},{"c":100.248,"h":102.505,"l":100.248,"n":43,"o":100.73,"t":"2026-08-28T04:00:00Z","v":942,"vw":101.882426},{"c":94.2216,"h":94.2216,"l":94.2216,"n":38,"o":94.2216,"t":"2026-08-31T04:00:00Z","v":423,"vw":94.2216},{"c":89.287,"h":89.287,"l":89.287,"n":56,"o":89.287,"t":"2026-09-01T04:00:00Z","v":741,"vw":89.287},{"c":88.4052,"h":88.4052,"l":88.1,"n":62,"o":88.1,"t":"2026-09-02T04:00:00Z","v":1125,"vw":88.1},{"c":93.6329,"h":96.86,"l":90.95,"n":58,"o":90.95,"t":"2026-09-03T04:00:00Z","v":1799,"vw":95.116206},{"c":92.0408,"h":92.0408,"l":90.31,"n":66,"o":90.31,"t":"2026-09-04T04:00:00Z","v":1454,"vw":90.984923},{"c":97.0832,"h":97.0832,"l":88.65,"n":90,"o":88.65,"t":"2026-09-08T04:00:00Z","v":3083,"vw":89.421617},{"c":95.8707,"h":95.8707,"l":95.8707,"n":58,"o":95.8707,"t":"2026-09-09T04:00:00Z","v":587,"vw":95.8707},{"c":94.3725,"h":94.3725,"l":93.9,"n":53,"o":94,"t":"2026-09-10T04:00:00Z","v":1284,"vw":93.92008},{"c":102.4949,"h":102.4949,"l":101.4,"n":33,"o":101.4,"t":"2026-09-11T04:00:00Z","v":668,"vw":101.4},{"c":99.7966,"h":100,"l":99.21,"n":54,"o":99.21,"t":"2026-09-14T04:00:00Z","v":942,"vw":99.605},{"c":96.403,"h":96.45,"l":96.403,"n":28,"o":96.45,"t":"2026-09-15T04:00:00Z","v":379,"vw":96.45},{"c":93.9648,"h":97.9,"l":91.94,"n":112,"o":97.9,"t":"2026-09-16T04:00:00Z","v":1439,"vw":95.161429},{"c":92.533,"h":95.75,"l":92.533,"n":50,"o":95.3,"t":"2026-09-17T04:00:00Z","v":1892,"vw":94.100848},{"c":90.92,"h":91,"l":90.0901,"n":49,"o":91,"t":"2026-09-18T04:00:00Z","v":1558,"vw":90.661665},{"c":98.71,"h":99.635,"l":97.2,"n":64,"o":97.2,"t":"2026-09-21T04:00:00Z","v":1573,"vw":98.382872},{"c":24.4801,"h":24.97,"l":24.4801,"n":50,"o":24.97,"t":"2026-09-22T04:00:00Z","v":1739,"vw":24.700936},{"c":25.81,"h":26.049,"l":23.99,"n":299,"o":24,"t":"2026-09-23T04:00:00Z","v":25089,"vw":25.373944},{"c":22.68,"h":26.14,"l":20.5672,"n":464,"o":26.14,"t":"2026-09-24T04:00:00Z","v":34944,"vw":23.58497},{"c":22.6297,"h":22.71,"l":21,"n":146,"o":21.76,"t":"2026-09-25T04:00:00Z","v":6276,"vw":22.29273},{"c":20.7424,"h":21.5,"l":20.55,"n":71,"o":21.5,"t":"2026-09-28T04:00:00Z","v":4460,"vw":21.134253},{"c":20.437,"h":21.01,"l":19.75,"n":64,"o":20.5,"t":"2026-09-29T04:00:00Z","v":3217,"vw":20.362054},{"c":21.9965,"h":22.78,"l":20.67,"n":91,"o":20.725,"t":"2026-09-30T04:00:00Z","v":5491,"vw":22.047146},{"c":24.64,"h":24.95,"l":22.2,"n":242,"o":22.53,"t":"2026-10-01T04:00:00Z","v":73244,"vw":24.22307},{"c":24.68,"h":26.25,"l":24.5,"n":112,"o":26.25,"t":"2026-10-02T04:00:00Z","v":19875,"vw":24.688244},{"c":27.2724,"h":27.5,"l":26.98,"n":146,"o":26.98,"t":"2026-10-05T04:00:00Z","v":7543,"vw":27.398996},{"c":26.0371,"h":26.21,"l":25.765,"n":68,"o":26.17,"t":"2026-10-06T04:00:00Z","v":2962,"vw":25.933687},{"c":26.8,"h":27.27,"l":25.6,"n":175,"o":27,"t":"2026-10-07T04:00:00Z","v":9400,"vw":26.571205},{"c":27.288,"h":28.78,"l":26.98,"n":175,"o":27.95,"t":"2026-10-08T04:00:00Z","v":16223,"vw":27.987732},{"c":28.5778,"h":28.5778,"l":27.85,"n":82,"o":28.35,"t":"2026-10-09T04:00:00Z","v":9353,"vw":28.230611},{"c":28.2961,"h":28.57,"l":28.12,"n":41,"o":28.57,"t":"2026-10-12T04:00:00Z","v":1355,"vw":28.396114},{"c":28.19,"h":28.37,"l":27.87,"n":83,"o":28.37,"t":"2026-10-13T04:00:00Z","v":6985,"vw":28.047328},{"c":22.0005,"h":25.91,"l":22.0005,"n":202,"o":25.9,"t":"2026-10-14T04:00:00Z","v":18369,"vw":23.812498},{"c":23.8105,"h":23.8105,"l":20.38,"n":214,"o":20.38,"t":"2026-10-15T04:00:00Z","v":12723,"vw":21.795285},{"c":20.5229,"h":22.98,"l":20.5229,"n":131,"o":22.84,"t":"2026-10-16T04:00:00Z","v":8209,"vw":21.740714},{"c":20.8055,"h":21,"l":20.78,"n":82,"o":21,"t":"2026-10-19T04:00:00Z","v":6077,"vw":20.972249},{"c":20.29,"h":20.78,"l":20.29,"n":45,"o":20.78,"t":"2026-10-20T04:00:00Z","v":2406,"vw":20.577506},{"c":21.5052,"h":21.58,"l":20.66,"n":45,"o":20.66,"t":"2026-10-21T04:00:00Z","v":1430,"vw":21.186667},{"c":20.413,"h":21.1,"l":19.71,"n":164,"o":21.075,"t":"2026-10-22T04:00:00Z","v":36584,"vw":20.393309}],"volatilityBars":[{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-09-22T13:30:00Z","v":103,"vw":24.97},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-09-22T17:30:00Z","v":697,"vw":24.66},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-09-22T18:00:00Z","v":200,"vw":24.79},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-22T19:30:00Z","v":200,"vw":24.62},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-09-23T13:00:00Z","v":100,"vw":24.78},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-23T13:30:00Z","v":100,"vw":24},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-09-23T15:45:00Z","v":100,"vw":23.99},{"c":24.775,"h":24.775,"l":24.775,"n":1,"o":24.775,"t":"2026-09-23T17:15:00Z","v":100,"vw":24.775},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-09-23T17:30:00Z","v":500,"vw":24.95},{"c":25.4199,"h":25.56,"l":24.5201,"n":28,"o":24.7099,"t":"2026-09-23T17:45:00Z","v":3790,"vw":25.275049},{"c":24.95,"h":25.16,"l":24.95,"n":26,"o":25.14,"t":"2026-09-23T18:00:00Z","v":3192,"vw":25.107066},{"c":25.4786,"h":25.4786,"l":25.4786,"n":1,"o":25.4786,"t":"2026-09-23T18:15:00Z","v":390,"vw":25.4786},{"c":25.415,"h":25.5159,"l":25.31,"n":78,"o":25.42,"t":"2026-09-23T18:30:00Z","v":8808,"vw":25.443844},{"c":25.555,"h":25.555,"l":25.37,"n":15,"o":25.37,"t":"2026-09-23T18:45:00Z","v":667,"vw":25.407},{"c":26.049,"h":26.049,"l":25.48,"n":9,"o":25.48,"t":"2026-09-23T19:15:00Z","v":1318,"vw":25.775281},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-09-23T19:30:00Z","v":180,"vw":25.95},{"c":25.81,"h":25.9999,"l":25.81,"n":17,"o":25.9999,"t":"2026-09-23T19:45:00Z","v":1365,"vw":25.841774},{"c":26.5,"h":26.5,"l":26.5,"n":10,"o":26.5,"t":"2026-09-23T22:00:00Z","v":600,"vw":26.5},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-09-23T22:45:00Z","v":610,"vw":27},{"c":25.9,"h":28.3,"l":25.9,"n":4,"o":28.1,"t":"2026-09-23T23:30:00Z","v":1780,"vw":27.492697},{"c":27.75,"h":27.82,"l":27.73,"n":8,"o":27.82,"t":"2026-09-24T10:45:00Z","v":1500,"vw":27.752928},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-09-24T11:15:00Z","v":900,"vw":27.34},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-24T12:00:00Z","v":400,"vw":26},{"c":25.9,"h":25.9,"l":25.51,"n":3,"o":25.51,"t":"2026-09-24T13:00:00Z","v":360,"vw":25.621429},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-09-24T13:15:00Z","v":177,"vw":25.5},{"c":23.725,"h":26.14,"l":23.085,"n":16,"o":26.14,"t":"2026-09-24T13:30:00Z","v":2060,"vw":25.216315},{"c":23.6101,"h":23.75,"l":23.3565,"n":55,"o":23.575,"t":"2026-09-24T13:45:00Z","v":6188,"vw":23.505808},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-24T14:00:00Z","v":140,"vw":24.5},{"c":24.575,"h":24.575,"l":24.575,"n":1,"o":24.575,"t":"2026-09-24T14:15:00Z","v":500,"vw":24.575},{"c":25.32,"h":25.32,"l":25,"n":3,"o":25,"t":"2026-09-24T14:30:00Z","v":881,"vw":25.28},{"c":25.2933,"h":25.32,"l":25.2933,"n":5,"o":25.32,"t":"2026-09-24T14:45:00Z","v":309,"vw":25.308133},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-09-24T15:00:00Z","v":100,"vw":25.59},{"c":25.05,"h":25.135,"l":25.05,"n":4,"o":25.067,"t":"2026-09-24T15:30:00Z","v":800,"vw":25.094625},{"c":25.14,"h":25.24,"l":25.14,"n":4,"o":25.24,"t":"2026-09-24T16:30:00Z","v":1400,"vw":25.182857},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-24T16:45:00Z","v":200,"vw":25.31},{"c":24.72,"h":24.76,"l":24.72,"n":2,"o":24.76,"t":"2026-09-24T17:30:00Z","v":1104,"vw":24.756377},{"c":24.95,"h":24.95,"l":24.95,"n":5,"o":24.95,"t":"2026-09-24T18:00:00Z","v":311,"vw":24.95},{"c":23.3,"h":25.26,"l":22.75,"n":44,"o":25.055,"t":"2026-09-24T18:15:00Z","v":6299,"vw":23.453698},{"c":22.26,"h":23.35,"l":22.26,"n":24,"o":23.35,"t":"2026-09-24T18:30:00Z","v":1326,"vw":22.887966},{"c":21.74,"h":22.35,"l":20.68,"n":27,"o":22.26,"t":"2026-09-24T18:45:00Z","v":2876,"vw":21.763779},{"c":20.5672,"h":21.21,"l":20.5672,"n":14,"o":21.21,"t":"2026-09-24T19:00:00Z","v":1325,"vw":20.889476},{"c":23,"h":23,"l":21.9,"n":17,"o":21.9,"t":"2026-09-24T19:15:00Z","v":1097,"vw":22.081423},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-09-24T19:30:00Z","v":250,"vw":23.91},{"c":22.68,"h":23.55,"l":22.68,"n":6,"o":23.55,"t":"2026-09-24T19:45:00Z","v":374,"vw":22.97},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-24T21:30:00Z","v":125,"vw":22.2},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-09-24T22:15:00Z","v":400,"vw":22.18},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-25T12:30:00Z","v":250,"vw":21.7},{"c":21.735,"h":21.76,"l":21,"n":9,"o":21.76,"t":"2026-09-25T13:30:00Z","v":483,"vw":21.52369},{"c":22.23,"h":22.23,"l":22.14,"n":8,"o":22.2,"t":"2026-09-25T14:15:00Z","v":471,"vw":22.19217},{"c":22.005,"h":22.005,"l":22.005,"n":1,"o":22.005,"t":"2026-09-25T14:45:00Z","v":100,"vw":22.005},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-25T15:15:00Z","v":200,"vw":22.1},{"c":22.115,"h":22.115,"l":22.115,"n":2,"o":22.115,"t":"2026-09-25T15:30:00Z","v":220,"vw":22.115},{"c":22.24,"h":22.28,"l":22.06,"n":4,"o":22.06,"t":"2026-09-25T15:45:00Z","v":500,"vw":22.22},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-09-25T16:15:00Z","v":390,"vw":22.18},{"c":22.71,"h":22.71,"l":21.86,"n":7,"o":21.86,"t":"2026-09-25T16:45:00Z","v":567,"vw":22.362},{"c":22.58,"h":22.58,"l":22.51,"n":18,"o":22.58,"t":"2026-09-25T18:15:00Z","v":2000,"vw":22.549803},{"c":22.265,"h":22.265,"l":22.265,"n":1,"o":22.265,"t":"2026-09-25T18:30:00Z","v":200,"vw":22.265},{"c":20.85,"h":21.5,"l":20.85,"n":2,"o":21.5,"t":"2026-09-28T13:30:00Z","v":1932,"vw":21.354658},{"c":20.715,"h":20.715,"l":20.715,"n":1,"o":20.715,"t":"2026-09-28T13:45:00Z","v":100,"vw":20.715},{"c":20.815,"h":20.815,"l":20.781,"n":5,"o":20.781,"t":"2026-09-28T14:00:00Z","v":396,"vw":20.798},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-09-28T16:45:00Z","v":500,"vw":20.71},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-28T17:00:00Z","v":100,"vw":20.55},{"c":20.805,"h":20.805,"l":20.805,"n":1,"o":20.805,"t":"2026-09-28T19:15:00Z","v":140,"vw":20.805},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-28T20:30:00Z","v":100,"vw":21.15},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T20:45:00Z","v":100,"vw":21},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-09-28T22:15:00Z","v":200,"vw":20.73},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-09-29T13:30:00Z","v":145,"vw":20.5},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-09-29T13:45:00Z","v":150,"vw":19.75},{"c":20.74,"h":20.75,"l":19.9835,"n":10,"o":19.9835,"t":"2026-09-29T14:00:00Z","v":1540,"vw":20.268742},{"c":20.99,"h":21.01,"l":20.99,"n":7,"o":21.01,"t":"2026-09-29T14:15:00Z","v":502,"vw":21.00203},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-09-29T15:00:00Z","v":161,"vw":20.62},{"c":20.195,"h":20.195,"l":20.175,"n":3,"o":20.175,"t":"2026-09-29T18:00:00Z","v":377,"vw":20.185851},{"c":20.7101,"h":20.725,"l":20.67,"n":9,"o":20.725,"t":"2026-09-30T13:30:00Z","v":980,"vw":20.700251},{"c":22.4642,"h":22.4642,"l":22.4642,"n":1,"o":22.4642,"t":"2026-09-30T15:30:00Z","v":100,"vw":22.4642},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-30T15:45:00Z","v":1600,"vw":22.35},{"c":22.67,"h":22.67,"l":22.55,"n":2,"o":22.55,"t":"2026-09-30T16:30:00Z","v":260,"vw":22.623846},{"c":22.7799,"h":22.78,"l":22.7799,"n":7,"o":22.78,"t":"2026-09-30T16:45:00Z","v":652,"vw":22.77993},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-09-30T19:30:00Z","v":644,"vw":22.17},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-01T13:30:00Z","v":187,"vw":22.53},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-01T13:45:00Z","v":250,"vw":22.2},{"c":23.4,"h":23.4,"l":23.1,"n":3,"o":23.1,"t":"2026-10-01T14:15:00Z","v":540,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-01T14:30:00Z","v":200,"vw":23.25},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-01T14:45:00Z","v":250,"vw":23.2},{"c":23.9,"h":23.9002,"l":23.9,"n":4,"o":23.9001,"t":"2026-10-01T15:45:00Z","v":761,"vw":23.900079},{"c":24.01,"h":24.01,"l":24.01,"n":50,"o":24.01,"t":"2026-10-01T16:00:00Z","v":21985,"vw":24.01},{"c":24.12,"h":24.12,"l":24.1,"n":23,"o":24.1,"t":"2026-10-01T16:15:00Z","v":15000,"vw":24.118667},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-01T17:00:00Z","v":300,"vw":24.2},{"c":24.4,"h":24.4,"l":24.25,"n":4,"o":24.26,"t":"2026-10-01T17:15:00Z","v":935,"vw":24.315497},{"c":24.29,"h":24.43,"l":24.29,"n":19,"o":24.43,"t":"2026-10-01T17:30:00Z","v":10000,"vw":24.409033},{"c":24.1406,"h":24.1406,"l":24.1406,"n":1,"o":24.1406,"t":"2026-10-01T17:45:00Z","v":2400,"vw":24.1406},{"c":24.12,"h":24.12,"l":24.12,"n":5,"o":24.12,"t":"2026-10-01T18:00:00Z","v":570,"vw":24.12},{"c":24.4,"h":24.4,"l":24.4,"n":18,"o":24.4,"t":"2026-10-01T18:15:00Z","v":10000,"vw":24.4},{"c":24.64,"h":24.64,"l":24.5385,"n":9,"o":24.5385,"t":"2026-10-01T18:30:00Z","v":759,"vw":24.593765},{"c":24.83,"h":24.88,"l":24.75,"n":6,"o":24.75,"t":"2026-10-01T18:45:00Z","v":405,"vw":24.82},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-01T19:00:00Z","v":151,"vw":24.77},{"c":24.85,"h":24.95,"l":24.85,"n":16,"o":24.86,"t":"2026-10-01T19:15:00Z","v":1553,"vw":24.885},{"c":24.82,"h":24.86,"l":24.7,"n":22,"o":24.7905,"t":"2026-10-01T19:30:00Z","v":4740,"vw":24.769924},{"c":24.64,"h":24.79,"l":24.64,"n":8,"o":24.79,"t":"2026-10-01T19:45:00Z","v":1800,"vw":24.676111},{"c":25.4,"h":26.25,"l":25.39,"n":27,"o":26.25,"t":"2026-10-02T13:30:00Z","v":1905,"vw":25.631429},{"c":25.19,"h":25.19,"l":25.094,"n":6,"o":25.142,"t":"2026-10-02T13:45:00Z","v":1000,"vw":25.1564},{"c":25.9469,"h":25.9469,"l":25.9469,"n":1,"o":25.9469,"t":"2026-10-02T14:00:00Z","v":130,"vw":25.9469},{"c":25.72,"h":25.73,"l":25.28,"n":5,"o":25.28,"t":"2026-10-02T14:15:00Z","v":500,"vw":25.638},{"c":25.2799,"h":25.2799,"l":25.2101,"n":5,"o":25.2101,"t":"2026-10-02T15:00:00Z","v":314,"vw":25.244888},{"c":25.075,"h":25.075,"l":25,"n":3,"o":25,"t":"2026-10-02T17:00:00Z","v":231,"vw":25.042391},{"c":24.68,"h":24.68,"l":24.5,"n":20,"o":24.57,"t":"2026-10-02T19:45:00Z","v":15100,"vw":24.502313},{"c":27,"h":27,"l":26.98,"n":4,"o":26.98,"t":"2026-10-05T14:15:00Z","v":400,"vw":26.985},{"c":27.2299,"h":27.2299,"l":27.2299,"n":1,"o":27.2299,"t":"2026-10-05T14:30:00Z","v":185,"vw":27.2299},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-05T14:45:00Z","v":100,"vw":27.13},{"c":27.47,"h":27.48,"l":27.47,"n":4,"o":27.48,"t":"2026-10-05T16:15:00Z","v":400,"vw":27.4775},{"c":27.365,"h":27.365,"l":27.365,"n":2,"o":27.365,"t":"2026-10-05T16:30:00Z","v":207,"vw":27.365},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-10-05T16:45:00Z","v":220,"vw":27.33},{"c":27.49,"h":27.49,"l":27.385,"n":28,"o":27.385,"t":"2026-10-05T17:00:00Z","v":2161,"vw":27.457075},{"c":27.47,"h":27.47,"l":27.365,"n":21,"o":27.365,"t":"2026-10-05T17:15:00Z","v":1600,"vw":27.423511},{"c":27.475,"h":27.475,"l":27.475,"n":1,"o":27.475,"t":"2026-10-05T17:30:00Z","v":300,"vw":27.475},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-05T17:45:00Z","v":200,"vw":27.5},{"c":27.495,"h":27.495,"l":27.495,"n":1,"o":27.495,"t":"2026-10-05T18:00:00Z","v":800,"vw":27.495},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-06T09:30:00Z","v":189,"vw":27.84},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-10-06T16:00:00Z","v":229,"vw":26.17},{"c":25.8438,"h":25.8438,"l":25.8438,"n":1,"o":25.8438,"t":"2026-10-06T16:30:00Z","v":190,"vw":25.8438},{"c":25.765,"h":25.765,"l":25.765,"n":2,"o":25.765,"t":"2026-10-06T17:30:00Z","v":187,"vw":25.765},{"c":25.8652,"h":25.8652,"l":25.8652,"n":1,"o":25.8652,"t":"2026-10-06T17:45:00Z","v":210,"vw":25.8652},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-06T19:15:00Z","v":185,"vw":26.21},{"c":25.88,"h":25.9939,"l":25.88,"n":3,"o":25.9939,"t":"2026-10-06T19:45:00Z","v":924,"vw":25.895178},{"c":31.13,"h":31.13,"l":26.56,"n":12,"o":26.56,"t":"2026-10-07T12:00:00Z","v":771,"vw":27.937122},{"c":28.7,"h":28.7,"l":28.7,"n":4,"o":28.7,"t":"2026-10-07T12:15:00Z","v":632,"vw":28.7},{"c":28.3,"h":28.3,"l":28.03,"n":4,"o":28.03,"t":"2026-10-07T12:30:00Z","v":490,"vw":28.161707},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-07T12:45:00Z","v":152,"vw":28.5},{"c":27.71,"h":28,"l":27.6,"n":5,"o":28,"t":"2026-10-07T13:15:00Z","v":360,"vw":27.77},{"c":27,"h":27,"l":27,"n":8,"o":27,"t":"2026-10-07T13:30:00Z","v":408,"vw":27},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-07T13:45:00Z","v":215,"vw":25.81},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-07T16:30:00Z","v":200,"vw":25.6},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-07T17:45:00Z","v":100,"vw":26.62},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-10-07T18:45:00Z","v":400,"vw":27.27},{"c":26.5,"h":26.94,"l":26.5,"n":11,"o":26.94,"t":"2026-10-07T19:00:00Z","v":826,"vw":26.72},{"c":26.5,"h":26.51,"l":26.5,"n":3,"o":26.51,"t":"2026-10-07T19:15:00Z","v":500,"vw":26.50234},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-07T19:30:00Z","v":100,"vw":26.52},{"c":26.8,"h":26.8,"l":26.4501,"n":13,"o":26.5,"t":"2026-10-07T19:45:00Z","v":2214,"vw":26.510832},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-07T21:00:00Z","v":100,"vw":26.85},{"c":26.95,"h":26.95,"l":26.93,"n":7,"o":26.93,"t":"2026-10-08T10:00:00Z","v":583,"vw":26.9375},{"c":27.99,"h":27.99,"l":27.99,"n":4,"o":27.99,"t":"2026-10-08T10:15:00Z","v":958,"vw":27.99},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-08T13:00:00Z","v":100,"vw":27.7},{"c":28.22,"h":28.78,"l":27.94,"n":81,"o":27.95,"t":"2026-10-08T13:30:00Z","v":9051,"vw":28.335541},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-08T13:45:00Z","v":157,"vw":28.1},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-08T14:30:00Z","v":146,"vw":28.12},{"c":27.75,"h":27.75,"l":27.55,"n":2,"o":27.55,"t":"2026-10-08T15:15:00Z","v":250,"vw":27.65},{"c":27.62,"h":27.62,"l":27.5,"n":2,"o":27.5,"t":"2026-10-08T15:30:00Z","v":560,"vw":27.566429},{"c":27.66,"h":27.66,"l":27.6,"n":6,"o":27.6,"t":"2026-10-08T16:30:00Z","v":987,"vw":27.606123},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-08T16:45:00Z","v":180,"vw":27.28},{"c":27.26,"h":27.65,"l":27.26,"n":3,"o":27.65,"t":"2026-10-08T17:15:00Z","v":554,"vw":27.397523},{"c":26.98,"h":26.99,"l":26.98,"n":4,"o":26.99,"t":"2026-10-08T18:00:00Z","v":514,"vw":26.988039},{"c":26.98,"h":27.13,"l":26.98,"n":13,"o":27.13,"t":"2026-10-08T19:45:00Z","v":1188,"vw":27.055715},{"c":28.1,"h":28.35,"l":28.1,"n":5,"o":28.35,"t":"2026-10-09T13:30:00Z","v":3801,"vw":28.3208},{"c":27.85,"h":27.9,"l":27.85,"n":9,"o":27.9,"t":"2026-10-09T14:00:00Z","v":1102,"vw":27.88517},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-09T14:15:00Z","v":200,"vw":27.9},{"c":28.27,"h":28.27,"l":28.22,"n":7,"o":28.22,"t":"2026-10-09T17:45:00Z","v":693,"vw":28.232438},{"c":28.22,"h":28.22,"l":28.22,"n":8,"o":28.22,"t":"2026-10-09T18:00:00Z","v":1142,"vw":28.22},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-09T18:45:00Z","v":200,"vw":28.23},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-09T19:15:00Z","v":1500,"vw":28.25},{"c":28.33,"h":28.33,"l":28.33,"n":5,"o":28.33,"t":"2026-10-09T19:30:00Z","v":300,"vw":28.33},{"c":28.57,"h":28.57,"l":28.57,"n":5,"o":28.57,"t":"2026-10-12T15:00:00Z","v":214,"vw":28.57},{"c":28.4411,"h":28.4411,"l":28.4411,"n":2,"o":28.4411,"t":"2026-10-12T16:15:00Z","v":350,"vw":28.4411},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-12T16:45:00Z","v":120,"vw":28.12},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-12T21:00:00Z","v":263,"vw":28},{"c":28.3,"h":28.3,"l":28.22,"n":14,"o":28.22,"t":"2026-10-13T09:30:00Z","v":1880,"vw":28.293716},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-13T13:30:00Z","v":157,"vw":28.37},{"c":28.15,"h":28.25,"l":28.15,"n":2,"o":28.25,"t":"2026-10-13T15:00:00Z","v":250,"vw":28.2},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-13T15:15:00Z","v":445,"vw":28.25},{"c":27.97,"h":28,"l":27.87,"n":27,"o":27.87,"t":"2026-10-13T15:45:00Z","v":2753,"vw":27.947829},{"c":28.2183,"h":28.2183,"l":28.2183,"n":1,"o":28.2183,"t":"2026-10-13T16:00:00Z","v":125,"vw":28.2183},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-10-13T19:15:00Z","v":483,"vw":28.13},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-13T19:45:00Z","v":200,"vw":28.19},{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-10-13T20:15:00Z","v":164,"vw":28.6},{"c":26.98,"h":26.98,"l":26.98,"n":4,"o":26.98,"t":"2026-10-14T12:45:00Z","v":303,"vw":26.98},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-14T13:15:00Z","v":100,"vw":26.36},{"c":25.31,"h":25.91,"l":24.31,"n":38,"o":25.9,"t":"2026-10-14T13:30:00Z","v":4731,"vw":24.632296},{"c":23.83,"h":23.83,"l":23.63,"n":6,"o":23.63,"t":"2026-10-14T14:00:00Z","v":3508,"vw":23.824245},{"c":23.8,"h":23.8,"l":23.8,"n":6,"o":23.8,"t":"2026-10-14T15:00:00Z","v":1000,"vw":23.8},{"c":22.8526,"h":22.9,"l":22.8526,"n":2,"o":22.9,"t":"2026-10-14T15:30:00Z","v":1100,"vw":22.895691},{"c":22.8,"h":22.9801,"l":22.8,"n":11,"o":22.9801,"t":"2026-10-14T15:45:00Z","v":2281,"vw":22.853157},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-14T19:15:00Z","v":100,"vw":22.25},{"c":22.1,"h":22.1,"l":22.1,"n":48,"o":22.1,"t":"2026-10-14T22:30:00Z","v":4186,"vw":22.1},{"c":20.93,"h":20.93,"l":20.93,"n":6,"o":20.93,"t":"2026-10-15T11:00:00Z","v":4076,"vw":20.93},{"c":20.95,"h":20.95,"l":20.9,"n":23,"o":20.94,"t":"2026-10-15T11:15:00Z","v":1267,"vw":20.938181},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-15T11:45:00Z","v":245,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-15T12:00:00Z","v":331,"vw":20.95},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-15T12:15:00Z","v":549,"vw":20.95},{"c":20.595,"h":20.595,"l":20.38,"n":11,"o":20.38,"t":"2026-10-15T13:30:00Z","v":1299,"vw":20.404233},{"c":22.1,"h":22.1,"l":21.43,"n":27,"o":21.43,"t":"2026-10-15T14:00:00Z","v":1737,"vw":21.851644},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-15T14:15:00Z","v":150,"vw":22.22},{"c":22.38,"h":22.39,"l":22.37,"n":7,"o":22.37,"t":"2026-10-15T14:45:00Z","v":600,"vw":22.382},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-15T15:30:00Z","v":127,"vw":22.35},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-15T16:30:00Z","v":225,"vw":22.55},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-15T16:45:00Z","v":151,"vw":22.6},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-15T17:15:00Z","v":681,"vw":22.73},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-10-16T11:30:00Z","v":2200,"vw":24.2},{"c":22.84,"h":22.86,"l":22.84,"n":6,"o":22.84,"t":"2026-10-16T13:45:00Z","v":539,"vw":22.852},{"c":22.64,"h":22.65,"l":22.62,"n":16,"o":22.62,"t":"2026-10-16T14:00:00Z","v":1347,"vw":22.634},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-16T14:15:00Z","v":300,"vw":22.98},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-16T15:30:00Z","v":180,"vw":21.91},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-16T15:45:00Z","v":300,"vw":21.66},{"c":22.0975,"h":22.0975,"l":22.07,"n":3,"o":22.07,"t":"2026-10-16T16:15:00Z","v":309,"vw":22.088333},{"c":21.7099,"h":21.7099,"l":21.7099,"n":2,"o":21.7099,"t":"2026-10-16T16:45:00Z","v":151,"vw":21.7099},{"c":21.28,"h":21.28,"l":21.28,"n":3,"o":21.28,"t":"2026-10-16T17:00:00Z","v":300,"vw":21.28},{"c":20.8301,"h":20.87,"l":20.8301,"n":10,"o":20.87,"t":"2026-10-16T18:15:00Z","v":2000,"vw":20.84606},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-19T11:45:00Z","v":875,"vw":21.1},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-19T14:30:00Z","v":2000,"vw":21},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-19T15:00:00Z","v":200,"vw":20.85},{"c":21,"h":21,"l":20.98,"n":6,"o":20.98,"t":"2026-10-19T15:45:00Z","v":2317,"vw":20.998195},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-19T19:15:00Z","v":480,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":5,"o":20.78,"t":"2026-10-20T16:00:00Z","v":900,"vw":20.78},{"c":20.425,"h":20.425,"l":20.425,"n":1,"o":20.425,"t":"2026-10-20T17:45:00Z","v":158,"vw":20.425},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-10-20T19:30:00Z","v":300,"vw":20.35},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-20T19:45:00Z","v":300,"vw":20.29},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-21T14:00:00Z","v":100,"vw":20.66},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-21T16:15:00Z","v":223,"vw":21.03},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-21T17:00:00Z","v":291,"vw":21.41},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-21T19:30:00Z","v":100,"vw":21.58},{"c":21.075,"h":21.075,"l":21.075,"n":1,"o":21.075,"t":"2026-10-22T13:30:00Z","v":100,"vw":21.075},{"c":21.01,"h":21.01,"l":21,"n":4,"o":21,"t":"2026-10-22T14:30:00Z","v":1125,"vw":21.000909},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-22T14:45:00Z","v":100,"vw":20.91},{"c":20.88,"h":21.1,"l":20.879,"n":61,"o":20.9099,"t":"2026-10-22T15:45:00Z","v":16635,"vw":20.949008},{"c":20.37,"h":20.529,"l":20.37,"n":8,"o":20.5057,"t":"2026-10-22T16:30:00Z","v":1010,"vw":20.45262},{"c":19.8001,"h":19.8001,"l":19.8001,"n":1,"o":19.8001,"t":"2026-10-22T17:00:00Z","v":7484,"vw":19.8001},{"c":19.79,"h":19.801,"l":19.71,"n":44,"o":19.801,"t":"2026-10-22T17:15:00Z","v":9155,"vw":19.778178},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-22T18:00:00Z","v":100,"vw":20.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5527276371902807,"strike":34.30680907024298,"iv":1.474962642371287,"gamma":0.027572650597410507,"theta":-0.03452464017680924,"vega":0.013361920896321764,"rho":0.0019515995388083968,"breakevenPct":70.77125707849537},{"delta":0.2,"premium":0.7287645979295021,"strike":30.265442525881223,"iv":1.3466680335163235,"gamma":0.03624656260023482,"theta":-0.03791914391834553,"vega":0.016040439897035137,"rho":0.0026096757682861496,"breakevenPct":51.835629862395166},{"delta":0.25,"premium":0.9446590909090908,"strike":28.085227272727273,"iv":1.303619090909091,"gamma":0.042255,"theta":-0.041446363636363635,"vega":0.01820409090909091,"rho":0.003231890749795201,"breakevenPct":42.21273876273141},{"delta":0.3,"premium":1.2008797653958942,"strike":26.637829912023463,"iv":1.3140275659824048,"gamma":0.045955425219941344,"theta":-0.045841642228739,"vega":0.01994838709677419,"rho":0.0038338374006455667,"breakevenPct":36.37735598598617},{"delta":0.35,"premium":1.4579787234042552,"strike":25.210106382978726,"iv":1.2974952127659574,"gamma":0.04959574468085106,"theta":-0.04826382978723404,"vega":0.02133191489361702,"rho":0.004435912546195885,"breakevenPct":30.642654712109827},{"delta":0.4,"premium":1.75546875,"strike":24.0390625,"iv":1.3024125,"gamma":0.051578124999999996,"theta":-0.050565624999999996,"vega":0.022253125,"rho":0.005008813740154199,"breakevenPct":26.36325503355704},{"delta":0.45,"premium":2.055769230769231,"strike":22.897435897435898,"iv":1.289425641025641,"gamma":0.053323076923076924,"theta":-0.05138205128205128,"vega":0.022741025641025644,"rho":0.0055801060590997525,"breakevenPct":22.241733837285686},{"delta":0.5,"premium":2.405688622754491,"strike":21.884730538922156,"iv":1.2946982035928143,"gamma":0.0535622754491018,"theta":-0.052091616766467064,"vega":0.02295389221556886,"rho":0.0061134044498688134,"breakevenPct":18.994852112264958},{"delta":0.55,"premium":2.878797996661102,"strike":21.003756260434056,"iv":1.3535410684474123,"gamma":0.05073789649415693,"theta":-0.05394991652754591,"vega":0.02270150250417362,"rho":0.006552040792412699,"breakevenPct":16.996787621100076},{"delta":0.6,"premium":3.2188549618320614,"strike":19.963740458015266,"iv":1.3111091603053435,"gamma":0.051192671755725186,"theta":-0.051239083969465644,"vega":0.02226229007633588,"rho":0.007093250854292854,"breakevenPct":13.567801988180705},{"delta":0.65,"premium":3.715038167938932,"strike":19.009541984732824,"iv":1.3271396946564884,"gamma":0.04836824427480916,"theta":-0.049636030534351144,"vega":0.02126992366412214,"rho":0.007513812431836978,"breakevenPct":11.324058946121374},{"delta":0.7,"premium":4.2112213740458015,"strike":18.05534351145038,"iv":1.3194963358778626,"gamma":0.04554381679389313,"theta":-0.04642137404580153,"vega":0.019944122137404582,"rho":0.007933557980368051,"breakevenPct":9.080315904062038},{"delta":0.75,"premium":4.7718699186991875,"strike":17.07520325203252,"iv":1.3122448780487805,"gamma":0.041894959349593495,"theta":-0.04236487804878049,"vega":0.01825040650406504,"rho":0.008302795110938652,"breakevenPct":7.025293542015907},{"delta":0.8,"premium":5.434966216216218,"strike":16.05152027027027,"iv":1.3132591216216216,"gamma":0.03693614864864864,"theta":-0.037593243243243236,"vega":0.016091891891891887,"rho":0.008591973494868121,"breakevenPct":5.258837439310666},{"delta":0.85,"premium":6.154264972734443,"strike":14.994668784081947,"iv":1.294595028319253,"gamma":0.03126803024793564,"theta":-0.031173279473126415,"vega":0.01338679034042106,"rho":0.008836129054391923,"breakevenPct":3.6052209710301657},{"delta":0.9,"premium":7.219170864698956,"strike":13.663536419126306,"iv":1.3113954429760661,"gamma":0.023248741260828466,"theta":-0.024261071828228595,"vega":0.010034458051539071,"rho":0.008796424269761911,"breakevenPct":2.301020348921077}],"put":[{"delta":0.1,"premium":0.5406254368948545,"strike":12.656254368948545,"iv":1.625345887620734,"gamma":0.018858973402287007,"theta":-0.027993998700064335,"vega":0.010048294317365317,"rho":-0.002063400117792231,"breakevenPct":40.64748477904429},{"delta":0.15,"premium":0.7921394696513615,"strike":14.539663720285342,"iv":1.4572233481823365,"gamma":0.02781915568705583,"theta":-0.03312296695469502,"vega":0.01336642380699364,"rho":-0.0030673281211045286,"breakevenPct":32.65309238899731},{"delta":0.2,"premium":1.1447558770343582,"strike":15.793399638336348,"iv":1.437882459312839,"gamma":0.03369095840867993,"theta":-0.03920650994575045,"vega":0.01601374321880651,"rho":-0.004152896674531909,"breakevenPct":28.238653008857156},{"delta":0.25,"premium":1.5147747747747748,"strike":16.92117117117117,"iv":1.418886126126126,"gamma":0.03881423423423424,"theta":-0.04378666666666666,"vega":0.01818126126126126,"rho":-0.00525920149911903,"breakevenPct":24.52654486652429},{"delta":0.3,"premium":1.9469512195121952,"strike":17.99390243902439,"iv":1.4083053658536586,"gamma":0.042685365853658536,"theta":-0.04751512195121951,"vega":0.01991121951219512,"rho":-0.0064140696394416365,"breakevenPct":21.388569933316045},{"delta":0.35,"premium":2.4563628899835797,"strike":19.01272577996716,"iv":1.4222466338259443,"gamma":0.04513054187192118,"theta":-0.05108341543513957,"vega":0.021252216748768475,"rho":-0.007629231875040757,"breakevenPct":18.893044187607995},{"delta":0.4,"premium":2.976527050610821,"strike":20.041448516579408,"iv":1.4129179755671901,"gamma":0.04750994764397906,"theta":-0.05297958115183246,"vega":0.022219895287958116,"rho":-0.008853473627343374,"breakevenPct":16.401697614419305},{"delta":0.45,"premium":3.6746073298429316,"strike":21.13219895287958,"iv":1.4397068062827225,"gamma":0.0477717277486911,"theta":-0.055073821989528794,"vega":0.0227434554973822,"rho":-0.010214568983384308,"breakevenPct":14.478069744590954},{"delta":0.5,"premium":4.200684931506849,"strike":22.126712328767123,"iv":1.3971123287671232,"gamma":0.049606849315068494,"theta":-0.05374246575342465,"vega":0.023,"rho":-0.011443370456202308,"breakevenPct":12.183278316463653},{"delta":0.55,"premium":4.855600000000001,"strike":23.176000000000002,"iv":1.3748896,"gamma":0.0500408,"theta":-0.052277599999999994,"vega":0.0227296,"rho":-0.012772451403098567,"breakevenPct":10.25131043942585},{"delta":0.6,"premium":5.820472440944881,"strike":24.450787401574804,"iv":1.3974118110236222,"gamma":0.04806062992125984,"theta":-0.05161653543307087,"vega":0.022239370078740158,"rho":-0.014342993675511463,"breakevenPct":8.733086951305934},{"delta":0.65,"premium":6.897777777777778,"strike":25.82962962962963,"iv":1.4105837037037037,"gamma":0.045631851851851854,"theta":-0.04969037037037037,"vega":0.021304444444444445,"rho":-0.016002008829152186,"breakevenPct":7.255906276138488},{"delta":0.7,"premium":8.314717864351898,"strike":27.51839733043987,"iv":1.4411172648419401,"gamma":0.04196441470871261,"theta":-0.04723849069482457,"vega":0.019979250997008573,"rho":-0.017928681313511732,"breakevenPct":5.924266564993027},{"delta":0.75,"premium":9.662465973599875,"strike":29.161893151818038,"iv":1.433433752720207,"gamma":0.03863602928075987,"theta":-0.04222244742287283,"vega":0.01820074882059092,"rho":-0.019801125648059893,"breakevenPct":4.475446145994393},{"delta":0.8,"premium":11.845110755561427,"strike":31.585353131319803,"iv":1.4694476666033394,"gamma":0.033190902122099804,"theta":-0.03744747058574333,"vega":0.0160332935883769,"rho":-0.022328923958862795,"breakevenPct":3.295731270472856},{"delta":0.85,"premium":14.189455330665309,"strike":34.173321011592726,"iv":1.465225306645366,"gamma":0.02772747670399154,"theta":-0.030095126486496912,"vega":0.01335464393461491,"rho":-0.024984537737496204,"breakevenPct":2.102259927852752},{"delta":0.9,"premium":17.396087648702736,"strike":37.60222090287525,"iv":1.432199566416186,"gamma":0.02086028606801752,"theta":-0.020256200857756805,"vega":0.009866619105435827,"rho":-0.028320492056393552,"breakevenPct":1.0134068771247937}]},"raw":{"call":[{"delta":0.15,"premium":0.5527276371902807,"strike":34.30680907024298,"iv":1.474962642371287,"gamma":0.027572650597410507,"theta":-0.03452464017680924,"vega":0.013361920896321764,"rho":0.0019515995388083968,"breakevenPct":70.77125707849537},{"delta":0.2,"premium":0.7287645979295021,"strike":30.265442525881223,"iv":1.3466680335163235,"gamma":0.03624656260023482,"theta":-0.03791914391834553,"vega":0.016040439897035137,"rho":0.0026096757682861496,"breakevenPct":51.835629862395166},{"delta":0.25,"premium":0.9446590909090908,"strike":28.085227272727273,"iv":1.303619090909091,"gamma":0.042255,"theta":-0.041446363636363635,"vega":0.01820409090909091,"rho":0.003231890749795201,"breakevenPct":42.21273876273141},{"delta":0.3,"premium":1.2008797653958942,"strike":26.637829912023463,"iv":1.3140275659824048,"gamma":0.045955425219941344,"theta":-0.045841642228739,"vega":0.01994838709677419,"rho":0.0038338374006455667,"breakevenPct":36.37735598598617},{"delta":0.35,"premium":1.4579787234042552,"strike":25.210106382978726,"iv":1.2974952127659574,"gamma":0.04959574468085106,"theta":-0.04826382978723404,"vega":0.02133191489361702,"rho":0.004435912546195885,"breakevenPct":30.642654712109827},{"delta":0.4,"premium":1.75546875,"strike":24.0390625,"iv":1.3024125,"gamma":0.051578124999999996,"theta":-0.050565624999999996,"vega":0.022253125,"rho":0.005008813740154199,"breakevenPct":26.36325503355704},{"delta":0.45,"premium":2.055769230769231,"strike":22.897435897435898,"iv":1.289425641025641,"gamma":0.053323076923076924,"theta":-0.05138205128205128,"vega":0.022741025641025644,"rho":0.0055801060590997525,"breakevenPct":22.241733837285686},{"delta":0.5,"premium":2.405688622754491,"strike":21.884730538922156,"iv":1.2946982035928143,"gamma":0.0535622754491018,"theta":-0.052091616766467064,"vega":0.02295389221556886,"rho":0.0061134044498688134,"breakevenPct":18.994852112264958},{"delta":0.55,"premium":2.878797996661102,"strike":21.003756260434056,"iv":1.3535410684474123,"gamma":0.05073789649415693,"theta":-0.05394991652754591,"vega":0.02270150250417362,"rho":0.006552040792412699,"breakevenPct":16.996787621100076},{"delta":0.6,"premium":3.2188549618320614,"strike":19.963740458015266,"iv":1.3111091603053435,"gamma":0.051192671755725186,"theta":-0.051239083969465644,"vega":0.02226229007633588,"rho":0.007093250854292854,"breakevenPct":13.567801988180705},{"delta":0.65,"premium":3.715038167938932,"strike":19.009541984732824,"iv":1.3271396946564884,"gamma":0.04836824427480916,"theta":-0.049636030534351144,"vega":0.02126992366412214,"rho":0.007513812431836978,"breakevenPct":11.324058946121374},{"delta":0.7,"premium":4.2112213740458015,"strike":18.05534351145038,"iv":1.3194963358778626,"gamma":0.04554381679389313,"theta":-0.04642137404580153,"vega":0.019944122137404582,"rho":0.007933557980368051,"breakevenPct":9.080315904062038},{"delta":0.75,"premium":4.7718699186991875,"strike":17.07520325203252,"iv":1.3122448780487805,"gamma":0.041894959349593495,"theta":-0.04236487804878049,"vega":0.01825040650406504,"rho":0.008302795110938652,"breakevenPct":7.025293542015907},{"delta":0.8,"premium":5.434966216216218,"strike":16.05152027027027,"iv":1.3132591216216216,"gamma":0.03693614864864864,"theta":-0.037593243243243236,"vega":0.016091891891891887,"rho":0.008591973494868121,"breakevenPct":5.258837439310666},{"delta":0.85,"premium":6.154264972734443,"strike":14.994668784081947,"iv":1.294595028319253,"gamma":0.03126803024793564,"theta":-0.031173279473126415,"vega":0.01338679034042106,"rho":0.008836129054391923,"breakevenPct":3.6052209710301657},{"delta":0.9,"premium":7.219170864698956,"strike":13.663536419126306,"iv":1.3113954429760661,"gamma":0.023248741260828466,"theta":-0.024261071828228595,"vega":0.010034458051539071,"rho":0.008796424269761911,"breakevenPct":2.301020348921077}],"put":[{"delta":0.1,"premium":0.5406254368948545,"strike":12.656254368948545,"iv":1.625345887620734,"gamma":0.018858973402287007,"theta":-0.027993998700064335,"vega":0.010048294317365317,"rho":-0.002063400117792231,"breakevenPct":40.64748477904429},{"delta":0.15,"premium":0.7921394696513615,"strike":14.539663720285342,"iv":1.4572233481823365,"gamma":0.02781915568705583,"theta":-0.03312296695469502,"vega":0.01336642380699364,"rho":-0.0030673281211045286,"breakevenPct":32.65309238899731},{"delta":0.2,"premium":1.1447558770343582,"strike":15.793399638336348,"iv":1.437882459312839,"gamma":0.03369095840867993,"theta":-0.03920650994575045,"vega":0.01601374321880651,"rho":-0.004152896674531909,"breakevenPct":28.238653008857156},{"delta":0.25,"premium":1.5147747747747748,"strike":16.92117117117117,"iv":1.418886126126126,"gamma":0.03881423423423424,"theta":-0.04378666666666666,"vega":0.01818126126126126,"rho":-0.00525920149911903,"breakevenPct":24.52654486652429},{"delta":0.3,"premium":1.9469512195121952,"strike":17.99390243902439,"iv":1.4083053658536586,"gamma":0.042685365853658536,"theta":-0.04751512195121951,"vega":0.01991121951219512,"rho":-0.0064140696394416365,"breakevenPct":21.388569933316045},{"delta":0.35,"premium":2.4563628899835797,"strike":19.01272577996716,"iv":1.4222466338259443,"gamma":0.04513054187192118,"theta":-0.05108341543513957,"vega":0.021252216748768475,"rho":-0.007629231875040757,"breakevenPct":18.893044187607995},{"delta":0.4,"premium":2.976527050610821,"strike":20.041448516579408,"iv":1.4129179755671901,"gamma":0.04750994764397906,"theta":-0.05297958115183246,"vega":0.022219895287958116,"rho":-0.008853473627343374,"breakevenPct":16.401697614419305},{"delta":0.45,"premium":3.6746073298429316,"strike":21.13219895287958,"iv":1.4397068062827225,"gamma":0.0477717277486911,"theta":-0.055073821989528794,"vega":0.0227434554973822,"rho":-0.010214568983384308,"breakevenPct":14.478069744590954},{"delta":0.5,"premium":4.200684931506849,"strike":22.126712328767123,"iv":1.3971123287671232,"gamma":0.049606849315068494,"theta":-0.05374246575342465,"vega":0.023,"rho":-0.011443370456202308,"breakevenPct":12.183278316463653},{"delta":0.55,"premium":4.855600000000001,"strike":23.176000000000002,"iv":1.3748896,"gamma":0.0500408,"theta":-0.052277599999999994,"vega":0.0227296,"rho":-0.012772451403098567,"breakevenPct":10.25131043942585},{"delta":0.6,"premium":5.820472440944881,"strike":24.450787401574804,"iv":1.3974118110236222,"gamma":0.04806062992125984,"theta":-0.05161653543307087,"vega":0.022239370078740158,"rho":-0.014342993675511463,"breakevenPct":8.733086951305934},{"delta":0.65,"premium":6.897777777777778,"strike":25.82962962962963,"iv":1.4105837037037037,"gamma":0.045631851851851854,"theta":-0.04969037037037037,"vega":0.021304444444444445,"rho":-0.016002008829152186,"breakevenPct":7.255906276138488},{"delta":0.7,"premium":8.314717864351898,"strike":27.51839733043987,"iv":1.4411172648419401,"gamma":0.04196441470871261,"theta":-0.04723849069482457,"vega":0.019979250997008573,"rho":-0.017928681313511732,"breakevenPct":5.924266564993027},{"delta":0.75,"premium":9.662465973599875,"strike":29.161893151818038,"iv":1.433433752720207,"gamma":0.03863602928075987,"theta":-0.04222244742287283,"vega":0.01820074882059092,"rho":-0.019801125648059893,"breakevenPct":4.475446145994393},{"delta":0.8,"premium":11.845110755561427,"strike":31.585353131319803,"iv":1.4694476666033394,"gamma":0.033190902122099804,"theta":-0.03744747058574333,"vega":0.0160332935883769,"rho":-0.022328923958862795,"breakevenPct":3.295731270472856},{"delta":0.85,"premium":14.189455330665309,"strike":34.173321011592726,"iv":1.465225306645366,"gamma":0.02772747670399154,"theta":-0.030095126486496912,"vega":0.01335464393461491,"rho":-0.024984537737496204,"breakevenPct":2.102259927852752},{"delta":0.9,"premium":17.396087648702736,"strike":37.60222090287525,"iv":1.432199566416186,"gamma":0.02086028606801752,"theta":-0.020256200857756805,"vega":0.009866619105435827,"rho":-0.028320492056393552,"breakevenPct":1.0134068771247937}]}},"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"}}