{"symbol":"XA","url":"https://intraalpha.com/companies/XA","capturedAt":"2026-10-23T01:36:59.519Z","state":"ready","quote":{"symbol":"XA","last_price":43.74,"prev_close":43.52,"regular_close":43.74,"change":0.22,"change_pct":0.5055,"regular_change":0.22,"regular_change_pct":0.5055,"extended_change":0,"extended_change_pct":0,"bid":42.33,"ask":45.37,"bid_size":100,"ask_size":100,"volume":9376,"vwap":43.755049,"open":44.1,"high":44.3156,"low":43.42,"close":43.74,"trade_count":140,"last_trade_at":"2026-10-23T00:00:08.120292615Z","last_quote_at":"2026-10-23T00:00:00.103759014Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:58.426291723-04:00","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":7861986,"holdings_count":28},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/XA/summary","observed_at":"2026-10-22","fetched_at":"2026-10-23T01:36:59.134893+00:00"},"optionObservedAt":"2026-10-22T19:49:55.789Z","bars":[{"c":43.6,"h":43.6,"l":43.6,"n":9,"o":43.6,"t":"2026-10-16T13:30:00Z","v":211,"vw":43.6},{"c":43.45,"h":43.45,"l":43.45,"n":10,"o":43.45,"t":"2026-10-16T13:35:00Z","v":1270,"vw":43.45},{"c":42.2101,"h":42.26,"l":42.2101,"n":3,"o":42.26,"t":"2026-10-16T14:20:00Z","v":336,"vw":42.244503},{"c":41.531,"h":41.59,"l":41.531,"n":4,"o":41.59,"t":"2026-10-16T14:30:00Z","v":315,"vw":41.550667},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-16T14:35:00Z","v":100,"vw":41.91},{"c":41.415,"h":41.415,"l":41.415,"n":3,"o":41.415,"t":"2026-10-16T15:05:00Z","v":142,"vw":41.415},{"c":41.162,"h":41.24,"l":41.162,"n":3,"o":41.24,"t":"2026-10-16T15:20:00Z","v":240,"vw":41.198111},{"c":41.117,"h":41.117,"l":41.117,"n":1,"o":41.117,"t":"2026-10-16T15:50:00Z","v":100,"vw":41.117},{"c":40.895,"h":40.895,"l":40.87,"n":3,"o":40.87,"t":"2026-10-16T16:00:00Z","v":885,"vw":40.8825},{"c":41.11,"h":41.12,"l":41.11,"n":4,"o":41.12,"t":"2026-10-16T16:05:00Z","v":377,"vw":41.113333},{"c":41.155,"h":41.155,"l":41.155,"n":1,"o":41.155,"t":"2026-10-16T16:45:00Z","v":200,"vw":41.155},{"c":41.17,"h":41.17,"l":41.11,"n":5,"o":41.11,"t":"2026-10-16T16:50:00Z","v":883,"vw":41.122873},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-16T17:40:00Z","v":130,"vw":41.11},{"c":40.955,"h":40.955,"l":40.955,"n":1,"o":40.955,"t":"2026-10-16T18:00:00Z","v":100,"vw":40.955},{"c":41.095,"h":41.095,"l":41.095,"n":2,"o":41.095,"t":"2026-10-16T18:10:00Z","v":130,"vw":41.095},{"c":41.1652,"h":41.1652,"l":41.1652,"n":1,"o":41.1652,"t":"2026-10-16T18:35:00Z","v":100,"vw":41.1652},{"c":41.123,"h":41.123,"l":41.123,"n":1,"o":41.123,"t":"2026-10-16T18:40:00Z","v":250,"vw":41.123},{"c":41.15,"h":41.16,"l":41.15,"n":11,"o":41.16,"t":"2026-10-16T19:50:00Z","v":12203,"vw":41.152623},{"c":41.3,"h":41.3,"l":41.3,"n":5,"o":41.3,"t":"2026-10-16T19:55:00Z","v":281,"vw":41.3},{"c":41.67,"h":41.67,"l":41.6,"n":5,"o":41.6,"t":"2026-10-19T13:45:00Z","v":354,"vw":41.621739},{"c":41.5901,"h":41.5901,"l":41.59,"n":4,"o":41.59,"t":"2026-10-19T14:00:00Z","v":305,"vw":41.590067},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-19T15:25:00Z","v":175,"vw":42.03},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-19T15:55:00Z","v":100,"vw":42.155},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-19T16:05:00Z","v":100,"vw":42.12},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-19T16:10:00Z","v":250,"vw":42.08},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-19T18:05:00Z","v":110,"vw":42.1},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-19T19:50:00Z","v":250,"vw":41.88},{"c":41.91,"h":41.91,"l":41.91,"n":4,"o":41.91,"t":"2026-10-19T19:55:00Z","v":347,"vw":41.91},{"c":40.909,"h":40.909,"l":40.909,"n":6,"o":40.909,"t":"2026-10-19T20:10:00Z","v":500,"vw":40.909},{"c":41.4601,"h":41.4601,"l":41.4601,"n":1,"o":41.4601,"t":"2026-10-20T13:50:00Z","v":275,"vw":41.4601},{"c":41.84,"h":41.84,"l":41.84,"n":5,"o":41.84,"t":"2026-10-20T15:25:00Z","v":152,"vw":41.84},{"c":41.826,"h":41.826,"l":41.826,"n":1,"o":41.826,"t":"2026-10-20T15:30:00Z","v":405,"vw":41.826},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-20T16:20:00Z","v":100,"vw":41.9},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-20T17:00:00Z","v":114,"vw":41.99},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-20T19:55:00Z","v":268,"vw":42.05},{"c":42.75,"h":42.75,"l":42.75,"n":4,"o":42.75,"t":"2026-10-21T13:50:00Z","v":148,"vw":42.75},{"c":42.765,"h":42.765,"l":42.765,"n":1,"o":42.765,"t":"2026-10-21T13:55:00Z","v":222,"vw":42.765},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-21T14:20:00Z","v":300,"vw":43.4},{"c":43.3301,"h":43.355,"l":43.33,"n":5,"o":43.355,"t":"2026-10-21T14:30:00Z","v":500,"vw":43.33504},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-21T15:25:00Z","v":158,"vw":43.25},{"c":43.5399,"h":43.54,"l":43.53,"n":12,"o":43.53,"t":"2026-10-21T16:30:00Z","v":2800,"vw":43.536039},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-21T17:10:00Z","v":100,"vw":43.8},{"c":43.64,"h":43.64,"l":43.6399,"n":8,"o":43.64,"t":"2026-10-21T18:00:00Z","v":1072,"vw":43.639981},{"c":43.52,"h":43.52,"l":43.52,"n":7,"o":43.52,"t":"2026-10-21T19:55:00Z","v":699,"vw":43.52},{"c":44.0201,"h":44.1,"l":44.02,"n":12,"o":44.1,"t":"2026-10-22T13:30:00Z","v":2017,"vw":44.034069},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-22T13:35:00Z","v":182,"vw":44},{"c":44.3156,"h":44.3156,"l":44.3156,"n":1,"o":44.3156,"t":"2026-10-22T13:40:00Z","v":100,"vw":44.3156},{"c":43.615,"h":43.615,"l":43.615,"n":2,"o":43.615,"t":"2026-10-22T13:55:00Z","v":253,"vw":43.615},{"c":43.5999,"h":43.6,"l":43.5999,"n":5,"o":43.6,"t":"2026-10-22T14:05:00Z","v":230,"vw":43.59995},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-22T14:30:00Z","v":200,"vw":43.42},{"c":43.445,"h":43.445,"l":43.44,"n":7,"o":43.44,"t":"2026-10-22T14:40:00Z","v":519,"vw":43.442456},{"c":43.54,"h":43.55,"l":43.54,"n":3,"o":43.55,"t":"2026-10-22T15:05:00Z","v":550,"vw":43.546154},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-22T15:15:00Z","v":250,"vw":43.75},{"c":43.74,"h":43.74,"l":43.7,"n":2,"o":43.7,"t":"2026-10-22T15:35:00Z","v":200,"vw":43.72},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-22T15:40:00Z","v":110,"vw":43.69},{"c":43.69,"h":43.69,"l":43.69,"n":3,"o":43.69,"t":"2026-10-22T15:45:00Z","v":122,"vw":43.69},{"c":43.7301,"h":43.7301,"l":43.7301,"n":4,"o":43.7301,"t":"2026-10-22T15:50:00Z","v":343,"vw":43.7301},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-22T16:30:00Z","v":236,"vw":44.03},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-22T17:15:00Z","v":150,"vw":43.73},{"c":43.585,"h":43.585,"l":43.585,"n":1,"o":43.585,"t":"2026-10-22T18:05:00Z","v":200,"vw":43.585},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-22T18:15:00Z","v":435,"vw":43.56},{"c":43.725,"h":43.725,"l":43.725,"n":2,"o":43.725,"t":"2026-10-22T18:20:00Z","v":224,"vw":43.725},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-22T18:30:00Z","v":115,"vw":43.56},{"c":43.6254,"h":43.66,"l":43.6254,"n":8,"o":43.66,"t":"2026-10-22T18:55:00Z","v":803,"vw":43.651313},{"c":43.715,"h":43.715,"l":43.68,"n":4,"o":43.715,"t":"2026-10-22T19:50:00Z","v":615,"vw":43.700749},{"c":43.74,"h":43.74,"l":43.74,"n":4,"o":43.74,"t":"2026-10-22T19:55:00Z","v":529,"vw":43.74}],"history":[{"c":26.1357,"h":26.1357,"l":26.03,"n":7,"o":26.03,"t":"2026-05-06T04:00:00Z","v":47842,"vw":26.03},{"c":27.744,"h":27.744,"l":27.744,"n":8,"o":27.744,"t":"2026-05-07T04:00:00Z","v":44,"vw":27.744},{"c":28.4789,"h":28.4789,"l":27.8677,"n":12,"o":27.8677,"t":"2026-05-08T04:00:00Z","v":241,"vw":27.8677},{"c":28.4817,"h":28.58,"l":28.28,"n":29,"o":28.46,"t":"2026-05-11T04:00:00Z","v":2135,"vw":28.437288},{"c":28.2648,"h":29.14,"l":28.12,"n":21,"o":29.14,"t":"2026-05-12T04:00:00Z","v":1127,"vw":28.332939},{"c":28.812,"h":28.812,"l":28.16,"n":13,"o":28.16,"t":"2026-05-13T04:00:00Z","v":402,"vw":28.593333},{"c":29.37,"h":29.52,"l":28.6,"n":50,"o":29,"t":"2026-05-14T04:00:00Z","v":2416,"vw":29.142151},{"c":29.7475,"h":29.765,"l":29.72,"n":24,"o":29.72,"t":"2026-05-15T04:00:00Z","v":705,"vw":29.748391},{"c":30.6925,"h":30.6925,"l":29.795,"n":50,"o":29.795,"t":"2026-05-18T04:00:00Z","v":3289,"vw":30.366587},{"c":30.65,"h":30.88,"l":30.62,"n":42,"o":30.7,"t":"2026-05-19T04:00:00Z","v":1678,"vw":30.776106},{"c":31.3153,"h":31.3153,"l":31.12,"n":22,"o":31.12,"t":"2026-05-20T04:00:00Z","v":381,"vw":31.12},{"c":31.4566,"h":31.4566,"l":31.3299,"n":21,"o":31.3299,"t":"2026-05-21T04:00:00Z","v":381,"vw":31.3299},{"c":32.2292,"h":32.25,"l":32.18,"n":41,"o":32.18,"t":"2026-05-22T04:00:00Z","v":2122,"vw":32.24495},{"c":32.3799,"h":32.5298,"l":32.2399,"n":43,"o":32.24,"t":"2026-05-26T04:00:00Z","v":3664,"vw":32.306859},{"c":31.0003,"h":31.2,"l":31.0003,"n":60,"o":31.2,"t":"2026-05-27T04:00:00Z","v":2479,"vw":31.07877},{"c":31.9725,"h":32.11,"l":31.45,"n":40,"o":31.475,"t":"2026-05-28T04:00:00Z","v":2627,"vw":31.623127},{"c":34.5247,"h":34.5247,"l":32.98,"n":39,"o":33.09,"t":"2026-05-29T04:00:00Z","v":767,"vw":33.035},{"c":36.8552,"h":36.87,"l":35.6799,"n":100,"o":35.79,"t":"2026-06-01T04:00:00Z","v":5455,"vw":36.316234},{"c":36.5857,"h":36.5857,"l":35.605,"n":90,"o":35.76,"t":"2026-06-02T04:00:00Z","v":4619,"vw":35.941133},{"c":35.0909,"h":36.19,"l":35.07,"n":94,"o":36.19,"t":"2026-06-03T04:00:00Z","v":5149,"vw":35.361004},{"c":34.8331,"h":34.87,"l":34.6,"n":47,"o":34.65,"t":"2026-06-04T04:00:00Z","v":1313,"vw":34.666133},{"c":33.4962,"h":33.86,"l":33.45,"n":49,"o":33.58,"t":"2026-06-05T04:00:00Z","v":1607,"vw":33.619017},{"c":33.0165,"h":33.46,"l":33.0165,"n":43,"o":33.46,"t":"2026-06-08T04:00:00Z","v":521,"vw":33.46},{"c":32.3741,"h":32.525,"l":31.5,"n":42,"o":32.5,"t":"2026-06-09T04:00:00Z","v":2620,"vw":32.00671},{"c":32.1301,"h":32.5801,"l":32.1301,"n":34,"o":32.5801,"t":"2026-06-10T04:00:00Z","v":701,"vw":32.405038},{"c":32.8666,"h":32.8666,"l":32.8,"n":34,"o":32.8,"t":"2026-06-11T04:00:00Z","v":689,"vw":32.8},{"c":32.7977,"h":32.9,"l":32.7,"n":32,"o":32.7,"t":"2026-06-12T04:00:00Z","v":1531,"vw":32.874738},{"c":33.2531,"h":33.47,"l":33.25,"n":45,"o":33.25,"t":"2026-06-15T04:00:00Z","v":3355,"vw":33.327293},{"c":32.8808,"h":32.8808,"l":32.8808,"n":29,"o":32.8808,"t":"2026-06-16T04:00:00Z","v":442,"vw":32.8808},{"c":32.5246,"h":32.97,"l":32.5246,"n":29,"o":32.97,"t":"2026-06-17T04:00:00Z","v":2102,"vw":32.956521},{"c":32.6402,"h":32.6402,"l":32.6402,"n":28,"o":32.6402,"t":"2026-06-18T04:00:00Z","v":222,"vw":32.6402},{"c":32.1316,"h":32.775,"l":31.59,"n":33,"o":31.59,"t":"2026-06-22T04:00:00Z","v":927,"vw":31.890253},{"c":32.8769,"h":33.08,"l":32.675,"n":40,"o":32.675,"t":"2026-06-23T04:00:00Z","v":930,"vw":32.937093},{"c":32.8303,"h":32.8303,"l":32.61,"n":24,"o":32.61,"t":"2026-06-24T04:00:00Z","v":650,"vw":32.61},{"c":32.7267,"h":32.96,"l":32.68,"n":18,"o":32.96,"t":"2026-06-25T04:00:00Z","v":1586,"vw":32.911087},{"c":34.0159,"h":34.0159,"l":33.3199,"n":25,"o":33.32,"t":"2026-06-26T04:00:00Z","v":500,"vw":33.442475},{"c":35.4476,"h":35.53,"l":35.345,"n":49,"o":35.36,"t":"2026-06-29T04:00:00Z","v":2362,"vw":35.445409},{"c":36.5057,"h":36.5057,"l":36,"n":59,"o":36,"t":"2026-06-30T04:00:00Z","v":2142,"vw":36.160823},{"c":37.322,"h":37.785,"l":37.322,"n":94,"o":37.49,"t":"2026-07-01T04:00:00Z","v":6050,"vw":37.529486},{"c":37.2013,"h":38.09,"l":37.15,"n":77,"o":38.09,"t":"2026-07-02T04:00:00Z","v":3178,"vw":37.348261},{"c":38.23,"h":38.4201,"l":37.77,"n":87,"o":37.77,"t":"2026-07-06T04:00:00Z","v":1895,"vw":38.294405},{"c":37.8912,"h":38.84,"l":37.58,"n":64,"o":37.58,"t":"2026-07-07T04:00:00Z","v":1998,"vw":38.650937},{"c":37.4242,"h":37.4242,"l":36.98,"n":84,"o":37.04,"t":"2026-07-08T04:00:00Z","v":1819,"vw":37.162701},{"c":38.476,"h":38.476,"l":37.74,"n":77,"o":37.74,"t":"2026-07-09T04:00:00Z","v":3900,"vw":38.092703},{"c":37.12,"h":38,"l":37.12,"n":105,"o":38,"t":"2026-07-10T04:00:00Z","v":4109,"vw":37.371566},{"c":37.3623,"h":37.45,"l":37.07,"n":52,"o":37.07,"t":"2026-07-13T04:00:00Z","v":1084,"vw":37.257938},{"c":39.4057,"h":39.44,"l":39.19,"n":63,"o":39.19,"t":"2026-07-14T04:00:00Z","v":1355,"vw":39.292974},{"c":38.5807,"h":40.65,"l":38.53,"n":103,"o":40.65,"t":"2026-07-15T04:00:00Z","v":3312,"vw":38.913511},{"c":38.1834,"h":38.48,"l":38.02,"n":70,"o":38.02,"t":"2026-07-16T04:00:00Z","v":1763,"vw":38.371991},{"c":38.4,"h":38.7,"l":38.315,"n":52,"o":38.315,"t":"2026-07-17T04:00:00Z","v":1193,"vw":38.483914},{"c":37.9951,"h":39.17,"l":37.9951,"n":68,"o":39.17,"t":"2026-07-20T04:00:00Z","v":2007,"vw":38.757059},{"c":36.9352,"h":37.525,"l":36.67,"n":135,"o":37.525,"t":"2026-07-21T04:00:00Z","v":6930,"vw":37.081632},{"c":36.215,"h":36.54,"l":36.17,"n":89,"o":36.47,"t":"2026-07-22T04:00:00Z","v":2407,"vw":36.388221},{"c":35.3961,"h":36.09,"l":35.3961,"n":70,"o":36.09,"t":"2026-07-23T04:00:00Z","v":1301,"vw":35.666439},{"c":35.6629,"h":35.6629,"l":35.425,"n":51,"o":35.49,"t":"2026-07-24T04:00:00Z","v":1494,"vw":35.49197},{"c":35.93,"h":36.22,"l":35.38,"n":89,"o":35.38,"t":"2026-07-27T04:00:00Z","v":4856,"vw":36.059393},{"c":35.815,"h":36.1001,"l":34.86,"n":79,"o":35.51,"t":"2026-07-28T04:00:00Z","v":3231,"vw":35.434277},{"c":35.4914,"h":36.04,"l":35.4,"n":73,"o":35.79,"t":"2026-07-29T04:00:00Z","v":3368,"vw":35.629523},{"c":36.0449,"h":36.0449,"l":34.55,"n":65,"o":34.55,"t":"2026-07-30T04:00:00Z","v":3126,"vw":35.454988},{"c":36.68,"h":36.78,"l":36.01,"n":78,"o":36.56,"t":"2026-07-31T04:00:00Z","v":3125,"vw":36.592667},{"c":37.7908,"h":37.88,"l":36.99,"n":63,"o":36.99,"t":"2026-08-03T04:00:00Z","v":1911,"vw":37.552345},{"c":39.3987,"h":39.47,"l":38.805,"n":103,"o":38.805,"t":"2026-08-04T04:00:00Z","v":7127,"vw":38.989579},{"c":39.3767,"h":41.1,"l":39.3767,"n":94,"o":41.1,"t":"2026-08-05T04:00:00Z","v":3611,"vw":39.752243},{"c":38.6324,"h":38.6324,"l":38.26,"n":72,"o":38.26,"t":"2026-08-06T04:00:00Z","v":1569,"vw":38.318865},{"c":39.5707,"h":39.85,"l":39.33,"n":133,"o":39.69,"t":"2026-08-07T04:00:00Z","v":3674,"vw":39.54574},{"c":40.9362,"h":41.14,"l":40.82,"n":164,"o":40.82,"t":"2026-08-10T04:00:00Z","v":8292,"vw":40.995773},{"c":40.848,"h":41.02,"l":40.33,"n":93,"o":40.43,"t":"2026-08-11T04:00:00Z","v":3657,"vw":40.840885},{"c":40.81,"h":41.01,"l":40.53,"n":155,"o":40.848,"t":"2026-08-12T04:00:00Z","v":9996,"vw":40.787936},{"c":42.4359,"h":42.4359,"l":41.45,"n":159,"o":42.12,"t":"2026-08-13T04:00:00Z","v":3427,"vw":41.697072},{"c":41.325,"h":42.52,"l":41.28,"n":142,"o":42.5,"t":"2026-08-14T04:00:00Z","v":5528,"vw":41.564883},{"c":40.3015,"h":42.33,"l":40.3015,"n":142,"o":42.33,"t":"2026-08-17T04:00:00Z","v":6046,"vw":40.55819},{"c":40.35,"h":40.6,"l":40.11,"n":103,"o":40.6,"t":"2026-08-18T04:00:00Z","v":2363,"vw":40.337},{"c":39.35,"h":40.5,"l":38.91,"n":129,"o":40.5,"t":"2026-08-19T04:00:00Z","v":4427,"vw":39.405415},{"c":38.2809,"h":38.9001,"l":38.2809,"n":98,"o":38.9,"t":"2026-08-20T04:00:00Z","v":4466,"vw":38.654334},{"c":38.87,"h":39.45,"l":38.35,"n":115,"o":39.45,"t":"2026-08-21T04:00:00Z","v":4897,"vw":38.763458},{"c":38.1256,"h":38.24,"l":38.1256,"n":78,"o":38.16,"t":"2026-08-24T04:00:00Z","v":3763,"vw":38.16643},{"c":37.4739,"h":37.4739,"l":37.27,"n":81,"o":37.27,"t":"2026-08-25T04:00:00Z","v":994,"vw":37.363333},{"c":38.0208,"h":38.0208,"l":36.855,"n":57,"o":37.85,"t":"2026-08-26T04:00:00Z","v":1880,"vw":37.766317},{"c":41.9472,"h":42.0599,"l":40.975,"n":329,"o":41.01,"t":"2026-08-27T04:00:00Z","v":30896,"vw":41.342407},{"c":41.0811,"h":42.33,"l":40.7199,"n":151,"o":42.33,"t":"2026-08-28T04:00:00Z","v":7803,"vw":41.193602},{"c":41.8158,"h":41.89,"l":41.205,"n":107,"o":41.205,"t":"2026-08-31T04:00:00Z","v":2450,"vw":41.550889},{"c":39.9,"h":41.41,"l":39.6799,"n":178,"o":41.41,"t":"2026-09-01T04:00:00Z","v":13716,"vw":40.0563},{"c":38.448,"h":38.79,"l":37.9,"n":163,"o":38.65,"t":"2026-09-02T04:00:00Z","v":5130,"vw":38.337296},{"c":39.5311,"h":39.5311,"l":38.9,"n":79,"o":38.9,"t":"2026-09-03T04:00:00Z","v":2828,"vw":39.16046},{"c":39.16,"h":39.47,"l":39.125,"n":92,"o":39.44,"t":"2026-09-04T04:00:00Z","v":5396,"vw":39.315108},{"c":38.7695,"h":40.3,"l":38.25,"n":112,"o":39.51,"t":"2026-09-08T04:00:00Z","v":4840,"vw":38.587054},{"c":39.1461,"h":39.33,"l":38.86,"n":77,"o":38.86,"t":"2026-09-09T04:00:00Z","v":2101,"vw":39.206644},{"c":38.9249,"h":39.59,"l":38.9249,"n":109,"o":39.42,"t":"2026-09-10T04:00:00Z","v":7773,"vw":39.296121},{"c":38.3551,"h":38.385,"l":38.27,"n":92,"o":38.27,"t":"2026-09-11T04:00:00Z","v":2645,"vw":38.303137},{"c":41.8243,"h":42.04,"l":39.615,"n":231,"o":40.23,"t":"2026-09-14T04:00:00Z","v":13588,"vw":41.173568},{"c":42.458,"h":42.675,"l":40,"n":159,"o":40,"t":"2026-09-15T04:00:00Z","v":9136,"vw":42.029656},{"c":42.1801,"h":43.22,"l":42,"n":123,"o":43.22,"t":"2026-09-16T04:00:00Z","v":6178,"vw":42.412459},{"c":42.7766,"h":43.32,"l":41.94,"n":155,"o":41.99,"t":"2026-09-17T04:00:00Z","v":4720,"vw":42.805943},{"c":41.6763,"h":42.2,"l":41.25,"n":165,"o":42.2,"t":"2026-09-18T04:00:00Z","v":5681,"vw":41.5022},{"c":43.3892,"h":43.42,"l":41.74,"n":178,"o":41.74,"t":"2026-09-21T04:00:00Z","v":6942,"vw":42.987462},{"c":43.4939,"h":43.53,"l":42.735,"n":94,"o":43.53,"t":"2026-09-22T04:00:00Z","v":4997,"vw":43.159519},{"c":44.5149,"h":44.56,"l":43.7,"n":165,"o":43.76,"t":"2026-09-23T04:00:00Z","v":9035,"vw":44.141409},{"c":44.135,"h":44.595,"l":44.0699,"n":148,"o":44.5,"t":"2026-09-24T04:00:00Z","v":8344,"vw":44.336634},{"c":42.6862,"h":45.36,"l":42.6862,"n":182,"o":45.36,"t":"2026-09-25T04:00:00Z","v":7613,"vw":43.845857},{"c":43.3698,"h":44,"l":42.46,"n":151,"o":44,"t":"2026-09-28T04:00:00Z","v":10017,"vw":43.234873},{"c":43.376,"h":44.53,"l":42.8999,"n":113,"o":44.53,"t":"2026-09-29T04:00:00Z","v":2523,"vw":43.14585},{"c":44.07,"h":44.59,"l":43.64,"n":158,"o":43.64,"t":"2026-09-30T04:00:00Z","v":10235,"vw":44.407273},{"c":44.3,"h":44.525,"l":43.895,"n":150,"o":44,"t":"2026-10-01T04:00:00Z","v":7294,"vw":44.208248},{"c":44.63,"h":45.055,"l":44.5999,"n":151,"o":44.6,"t":"2026-10-02T04:00:00Z","v":6130,"vw":44.746046},{"c":45.3046,"h":45.79,"l":44.82,"n":167,"o":45.79,"t":"2026-10-05T04:00:00Z","v":5409,"vw":45.170829},{"c":46.02,"h":46.97,"l":45.805,"n":190,"o":46.97,"t":"2026-10-06T04:00:00Z","v":12969,"vw":46.189929},{"c":45.0335,"h":45.89,"l":44.98,"n":231,"o":45,"t":"2026-10-07T04:00:00Z","v":15157,"vw":45.176709},{"c":44.95,"h":45.6284,"l":44.74,"n":154,"o":45.07,"t":"2026-10-08T04:00:00Z","v":8360,"vw":45.071022},{"c":46.86,"h":46.86,"l":45.55,"n":86,"o":45.555,"t":"2026-10-09T04:00:00Z","v":3684,"vw":46.263007},{"c":45.51,"h":47.11,"l":45.36,"n":182,"o":47.11,"t":"2026-10-12T04:00:00Z","v":13040,"vw":45.966723},{"c":45.34,"h":45.91,"l":45.34,"n":139,"o":45.91,"t":"2026-10-13T04:00:00Z","v":6434,"vw":45.599933},{"c":43.46,"h":44.635,"l":43.29,"n":175,"o":44.21,"t":"2026-10-14T04:00:00Z","v":5163,"vw":43.786834},{"c":43.61,"h":43.61,"l":42.545,"n":153,"o":43,"t":"2026-10-15T04:00:00Z","v":4625,"vw":43.086508},{"c":41.3,"h":43.6,"l":40.87,"n":301,"o":43.6,"t":"2026-10-16T04:00:00Z","v":21683,"vw":41.329147},{"c":41.91,"h":42.155,"l":41.59,"n":105,"o":41.6,"t":"2026-10-19T04:00:00Z","v":3454,"vw":41.873996},{"c":42.05,"h":42.05,"l":41.4601,"n":114,"o":41.4601,"t":"2026-10-20T04:00:00Z","v":2230,"vw":41.802276},{"c":43.52,"h":43.8,"l":42.75,"n":139,"o":42.75,"t":"2026-10-21T04:00:00Z","v":6927,"vw":43.484647},{"c":43.74,"h":44.3156,"l":43.42,"n":140,"o":44.1,"t":"2026-10-22T04:00:00Z","v":9376,"vw":43.755049}],"volatilityBars":[{"c":43.53,"h":43.53,"l":43.53,"n":5,"o":43.53,"t":"2026-09-22T13:30:00Z","v":123,"vw":43.53},{"c":42.735,"h":42.735,"l":42.735,"n":2,"o":42.735,"t":"2026-09-22T13:45:00Z","v":415,"vw":42.735},{"c":42.975,"h":43.18,"l":42.975,"n":2,"o":43.18,"t":"2026-09-22T14:00:00Z","v":1550,"vw":43.107258},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-09-22T14:30:00Z","v":101,"vw":42.94},{"c":42.999,"h":42.999,"l":42.999,"n":2,"o":42.999,"t":"2026-09-22T14:45:00Z","v":261,"vw":42.999},{"c":42.9699,"h":42.97,"l":42.9699,"n":2,"o":42.97,"t":"2026-09-22T15:30:00Z","v":250,"vw":42.96996},{"c":43.238,"h":43.245,"l":43.238,"n":2,"o":43.245,"t":"2026-09-22T17:00:00Z","v":600,"vw":43.243833},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-09-22T19:30:00Z","v":100,"vw":43.4},{"c":43.53,"h":43.53,"l":43.52,"n":4,"o":43.52,"t":"2026-09-22T19:45:00Z","v":702,"vw":43.524402},{"c":43.8275,"h":43.85,"l":43.7,"n":18,"o":43.76,"t":"2026-09-23T13:30:00Z","v":1634,"vw":43.772005},{"c":43.91,"h":43.91,"l":43.89,"n":8,"o":43.89,"t":"2026-09-23T14:00:00Z","v":619,"vw":43.900612},{"c":43.705,"h":43.705,"l":43.705,"n":2,"o":43.705,"t":"2026-09-23T14:30:00Z","v":151,"vw":43.705},{"c":44.37,"h":44.37,"l":44.37,"n":2,"o":44.37,"t":"2026-09-23T15:30:00Z","v":117,"vw":44.37},{"c":44.285,"h":44.285,"l":44.285,"n":2,"o":44.285,"t":"2026-09-23T16:00:00Z","v":116,"vw":44.285},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-09-23T16:45:00Z","v":836,"vw":44.12},{"c":44.155,"h":44.155,"l":44.155,"n":1,"o":44.155,"t":"2026-09-23T17:00:00Z","v":114,"vw":44.155},{"c":44.275,"h":44.32,"l":44.275,"n":5,"o":44.32,"t":"2026-09-23T18:15:00Z","v":1822,"vw":44.293196},{"c":44.29,"h":44.3,"l":44.285,"n":4,"o":44.285,"t":"2026-09-23T18:30:00Z","v":907,"vw":44.293889},{"c":44.3402,"h":44.35,"l":44.3402,"n":4,"o":44.35,"t":"2026-09-23T18:45:00Z","v":526,"vw":44.345111},{"c":44.344,"h":44.344,"l":44.344,"n":1,"o":44.344,"t":"2026-09-23T19:15:00Z","v":300,"vw":44.344},{"c":44.55,"h":44.56,"l":44.55,"n":3,"o":44.56,"t":"2026-09-23T19:45:00Z","v":396,"vw":44.555},{"c":45.3,"h":45.3,"l":45.26,"n":3,"o":45.26,"t":"2026-09-24T11:30:00Z","v":300,"vw":45.2799},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-09-24T13:30:00Z","v":755,"vw":44.5},{"c":44.0699,"h":44.085,"l":44.0699,"n":5,"o":44.085,"t":"2026-09-24T13:45:00Z","v":1400,"vw":44.075325},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-09-24T14:00:00Z","v":100,"vw":44.19},{"c":44.21,"h":44.21,"l":44.21,"n":2,"o":44.21,"t":"2026-09-24T14:15:00Z","v":301,"vw":44.21},{"c":44.39,"h":44.42,"l":44.39,"n":4,"o":44.42,"t":"2026-09-24T16:00:00Z","v":1461,"vw":44.416712},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-09-24T16:15:00Z","v":200,"vw":44.47},{"c":44.595,"h":44.595,"l":44.55,"n":6,"o":44.55,"t":"2026-09-24T16:45:00Z","v":341,"vw":44.565},{"c":44.58,"h":44.58,"l":44.555,"n":3,"o":44.555,"t":"2026-09-24T17:00:00Z","v":409,"vw":44.5675},{"c":44.355,"h":44.355,"l":44.355,"n":1,"o":44.355,"t":"2026-09-24T18:15:00Z","v":500,"vw":44.355},{"c":44.475,"h":44.51,"l":44.475,"n":2,"o":44.51,"t":"2026-09-24T19:15:00Z","v":200,"vw":44.4925},{"c":44.135,"h":44.34,"l":44.135,"n":6,"o":44.34,"t":"2026-09-24T19:45:00Z","v":875,"vw":44.275625},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-09-25T12:00:00Z","v":1000,"vw":45.19},{"c":43.69,"h":45.36,"l":43.69,"n":14,"o":45.36,"t":"2026-09-25T13:30:00Z","v":2578,"vw":44.413055},{"c":43.3199,"h":43.3199,"l":43.2601,"n":2,"o":43.2601,"t":"2026-09-25T14:00:00Z","v":600,"vw":43.30495},{"c":43.3799,"h":43.3799,"l":43.3799,"n":1,"o":43.3799,"t":"2026-09-25T14:15:00Z","v":100,"vw":43.3799},{"c":43.41,"h":43.41,"l":43.41,"n":4,"o":43.41,"t":"2026-09-25T15:30:00Z","v":118,"vw":43.41},{"c":43.175,"h":43.175,"l":43.175,"n":1,"o":43.175,"t":"2026-09-25T15:45:00Z","v":173,"vw":43.175},{"c":43.26,"h":43.26,"l":43.26,"n":2,"o":43.26,"t":"2026-09-25T16:30:00Z","v":126,"vw":43.26},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-09-25T17:00:00Z","v":119,"vw":43.16},{"c":43.3302,"h":43.3302,"l":43.3302,"n":2,"o":43.3302,"t":"2026-09-25T17:15:00Z","v":462,"vw":43.3302},{"c":43.22,"h":43.29,"l":43.22,"n":2,"o":43.29,"t":"2026-09-25T18:00:00Z","v":200,"vw":43.255},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-25T18:15:00Z","v":135,"vw":43.21},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-09-25T19:00:00Z","v":120,"vw":43.04},{"c":42.46,"h":44,"l":42.46,"n":13,"o":44,"t":"2026-09-28T13:30:00Z","v":427,"vw":43.573407},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-09-28T14:00:00Z","v":115,"vw":42.82},{"c":42.5099,"h":42.51,"l":42.5099,"n":2,"o":42.51,"t":"2026-09-28T14:30:00Z","v":234,"vw":42.50995},{"c":42.95,"h":42.95,"l":42.575,"n":8,"o":42.575,"t":"2026-09-28T15:00:00Z","v":2639,"vw":42.929404},{"c":43.35,"h":43.35,"l":43.35,"n":3,"o":43.35,"t":"2026-09-28T16:00:00Z","v":2300,"vw":43.35},{"c":43.39,"h":43.445,"l":43.39,"n":7,"o":43.445,"t":"2026-09-28T17:15:00Z","v":1300,"vw":43.423431},{"c":43.5199,"h":43.52,"l":43.5199,"n":4,"o":43.52,"t":"2026-09-28T17:30:00Z","v":500,"vw":43.51995},{"c":43.355,"h":43.355,"l":43.355,"n":2,"o":43.355,"t":"2026-09-28T18:00:00Z","v":134,"vw":43.355},{"c":43.4699,"h":43.47,"l":43.4699,"n":2,"o":43.47,"t":"2026-09-28T19:15:00Z","v":300,"vw":43.46995},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-09-28T19:30:00Z","v":550,"vw":43.48},{"c":43.645,"h":44.53,"l":43.425,"n":7,"o":44.53,"t":"2026-09-29T13:30:00Z","v":323,"vw":43.840361},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-09-29T14:00:00Z","v":112,"vw":42.9},{"c":42.8999,"h":42.9,"l":42.8999,"n":6,"o":42.9,"t":"2026-09-29T14:15:00Z","v":244,"vw":42.89995},{"c":42.96,"h":42.96,"l":42.96,"n":2,"o":42.96,"t":"2026-09-29T14:30:00Z","v":226,"vw":42.96},{"c":42.905,"h":42.905,"l":42.905,"n":1,"o":42.905,"t":"2026-09-29T16:15:00Z","v":250,"vw":42.905},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-09-29T16:30:00Z","v":100,"vw":42.91},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-09-29T17:00:00Z","v":125,"vw":42.94},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-09-29T18:45:00Z","v":101,"vw":43.13},{"c":44,"h":44.08,"l":43.64,"n":11,"o":43.64,"t":"2026-09-30T13:30:00Z","v":855,"vw":43.760095},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-09-30T14:00:00Z","v":100,"vw":43.89},{"c":44.465,"h":44.465,"l":44.465,"n":1,"o":44.465,"t":"2026-09-30T15:00:00Z","v":100,"vw":44.465},{"c":44.5299,"h":44.53,"l":44.5299,"n":6,"o":44.53,"t":"2026-09-30T15:30:00Z","v":4000,"vw":44.52995},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-09-30T16:00:00Z","v":110,"vw":44.45},{"c":44.525,"h":44.525,"l":44.525,"n":1,"o":44.525,"t":"2026-09-30T16:15:00Z","v":200,"vw":44.525},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-09-30T16:30:00Z","v":119,"vw":44.5},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-09-30T16:45:00Z","v":1263,"vw":44.59},{"c":44.5,"h":44.51,"l":44.5,"n":4,"o":44.51,"t":"2026-09-30T17:00:00Z","v":667,"vw":44.502346},{"c":44.3299,"h":44.33,"l":44.3299,"n":4,"o":44.33,"t":"2026-09-30T18:15:00Z","v":1000,"vw":44.32995},{"c":44.33,"h":44.33,"l":44.33,"n":4,"o":44.33,"t":"2026-09-30T18:30:00Z","v":106,"vw":44.33},{"c":44.255,"h":44.255,"l":44.255,"n":1,"o":44.255,"t":"2026-09-30T18:45:00Z","v":100,"vw":44.255},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-09-30T19:00:00Z","v":100,"vw":44.34},{"c":44.245,"h":44.245,"l":44.245,"n":1,"o":44.245,"t":"2026-09-30T19:30:00Z","v":105,"vw":44.245},{"c":44.07,"h":44.07,"l":44.07,"n":1,"o":44.07,"t":"2026-09-30T19:45:00Z","v":300,"vw":44.07},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-01T13:30:00Z","v":226,"vw":44},{"c":44.3224,"h":44.3224,"l":44.3224,"n":2,"o":44.3224,"t":"2026-10-01T13:45:00Z","v":113,"vw":44.3224},{"c":44.16,"h":44.16,"l":44.115,"n":3,"o":44.115,"t":"2026-10-01T14:00:00Z","v":367,"vw":44.140981},{"c":43.895,"h":43.895,"l":43.895,"n":1,"o":43.895,"t":"2026-10-01T14:30:00Z","v":100,"vw":43.895},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-01T15:00:00Z","v":100,"vw":43.99},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-01T16:00:00Z","v":100,"vw":43.99},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-01T16:30:00Z","v":100,"vw":43.97},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-01T16:45:00Z","v":126,"vw":43.97},{"c":44.17,"h":44.24,"l":44.17,"n":10,"o":44.24,"t":"2026-10-01T17:45:00Z","v":1161,"vw":44.233475},{"c":44.15,"h":44.22,"l":44.15,"n":19,"o":44.21,"t":"2026-10-01T18:00:00Z","v":1822,"vw":44.1933},{"c":44.245,"h":44.245,"l":44.245,"n":1,"o":44.245,"t":"2026-10-01T19:00:00Z","v":750,"vw":44.245},{"c":44.525,"h":44.525,"l":44.525,"n":3,"o":44.525,"t":"2026-10-01T19:30:00Z","v":119,"vw":44.525},{"c":44.3,"h":44.38,"l":44.3,"n":8,"o":44.37,"t":"2026-10-01T19:45:00Z","v":807,"vw":44.365132},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-10-01T22:00:00Z","v":400,"vw":44.5},{"c":44.5999,"h":44.6,"l":44.5999,"n":3,"o":44.6,"t":"2026-10-02T13:45:00Z","v":206,"vw":44.59995},{"c":45.055,"h":45.055,"l":45.055,"n":1,"o":45.055,"t":"2026-10-02T14:15:00Z","v":111,"vw":45.055},{"c":45.0299,"h":45.03,"l":45.0299,"n":2,"o":45.03,"t":"2026-10-02T14:45:00Z","v":200,"vw":45.02995},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-10-02T15:00:00Z","v":221,"vw":44.95},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-02T15:15:00Z","v":100,"vw":44.8},{"c":44.735,"h":44.735,"l":44.735,"n":1,"o":44.735,"t":"2026-10-02T16:15:00Z","v":335,"vw":44.735},{"c":44.84,"h":44.84,"l":44.84,"n":3,"o":44.84,"t":"2026-10-02T17:00:00Z","v":460,"vw":44.84},{"c":44.79,"h":44.79,"l":44.79,"n":3,"o":44.79,"t":"2026-10-02T18:00:00Z","v":114,"vw":44.79},{"c":44.8099,"h":44.8099,"l":44.8099,"n":1,"o":44.8099,"t":"2026-10-02T18:15:00Z","v":500,"vw":44.8099},{"c":44.74,"h":44.76,"l":44.74,"n":4,"o":44.76,"t":"2026-10-02T18:30:00Z","v":302,"vw":44.753333},{"c":44.6656,"h":44.68,"l":44.6656,"n":6,"o":44.67,"t":"2026-10-02T19:15:00Z","v":1984,"vw":44.673912},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-02T19:30:00Z","v":100,"vw":44.7},{"c":44.63,"h":44.675,"l":44.63,"n":2,"o":44.675,"t":"2026-10-02T19:45:00Z","v":400,"vw":44.64125},{"c":45,"h":45.79,"l":44.82,"n":12,"o":45.79,"t":"2026-10-05T13:30:00Z","v":1175,"vw":45.048551},{"c":45.125,"h":45.125,"l":45.125,"n":1,"o":45.125,"t":"2026-10-05T13:45:00Z","v":250,"vw":45.125},{"c":45.21,"h":45.21,"l":45.2099,"n":3,"o":45.2099,"t":"2026-10-05T14:15:00Z","v":211,"vw":45.20995},{"c":45.23,"h":45.23,"l":45.183,"n":6,"o":45.183,"t":"2026-10-05T15:45:00Z","v":1408,"vw":45.201371},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-05T16:00:00Z","v":200,"vw":45.22},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-05T16:45:00Z","v":100,"vw":45.17},{"c":45.225,"h":45.225,"l":45.225,"n":1,"o":45.225,"t":"2026-10-05T17:15:00Z","v":100,"vw":45.225},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-05T18:45:00Z","v":100,"vw":45.44},{"c":45.4332,"h":45.4332,"l":45.395,"n":3,"o":45.395,"t":"2026-10-05T19:00:00Z","v":244,"vw":45.412292},{"c":46.27,"h":46.97,"l":46.27,"n":6,"o":46.97,"t":"2026-10-06T13:30:00Z","v":323,"vw":46.608994},{"c":46.84,"h":46.84,"l":46.82,"n":12,"o":46.82,"t":"2026-10-06T13:45:00Z","v":1934,"vw":46.835409},{"c":46.23,"h":46.28,"l":46.23,"n":6,"o":46.28,"t":"2026-10-06T14:00:00Z","v":326,"vw":46.263333},{"c":46.205,"h":46.205,"l":46.205,"n":1,"o":46.205,"t":"2026-10-06T14:15:00Z","v":200,"vw":46.205},{"c":46.0999,"h":46.18,"l":46.0999,"n":15,"o":46.16,"t":"2026-10-06T15:15:00Z","v":3193,"vw":46.154516},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-06T15:45:00Z","v":100,"vw":46.13},{"c":45.805,"h":45.805,"l":45.805,"n":2,"o":45.805,"t":"2026-10-06T16:15:00Z","v":105,"vw":45.805},{"c":45.8999,"h":45.9,"l":45.8627,"n":7,"o":45.89,"t":"2026-10-06T16:45:00Z","v":1206,"vw":45.891247},{"c":45.92,"h":45.925,"l":45.92,"n":2,"o":45.925,"t":"2026-10-06T17:00:00Z","v":200,"vw":45.9225},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-06T17:15:00Z","v":106,"vw":45.93},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-10-06T18:00:00Z","v":750,"vw":45.96},{"c":45.9,"h":45.9,"l":45.9,"n":2,"o":45.9,"t":"2026-10-06T18:30:00Z","v":327,"vw":45.9},{"c":45.8999,"h":45.9,"l":45.8999,"n":2,"o":45.9,"t":"2026-10-06T18:45:00Z","v":200,"vw":45.89995},{"c":45.9,"h":45.9,"l":45.9,"n":2,"o":45.9,"t":"2026-10-06T19:15:00Z","v":431,"vw":45.9},{"c":46.02,"h":46.02,"l":45.9599,"n":11,"o":45.96,"t":"2026-10-06T19:45:00Z","v":1688,"vw":45.979967},{"c":45.89,"h":45.89,"l":45,"n":7,"o":45,"t":"2026-10-07T13:30:00Z","v":1325,"vw":45.609106},{"c":45.2321,"h":45.2321,"l":45.2321,"n":1,"o":45.2321,"t":"2026-10-07T13:45:00Z","v":100,"vw":45.2321},{"c":45.1299,"h":45.13,"l":45.1299,"n":3,"o":45.13,"t":"2026-10-07T14:15:00Z","v":210,"vw":45.12995},{"c":45.005,"h":45.005,"l":45.005,"n":5,"o":45.005,"t":"2026-10-07T14:30:00Z","v":341,"vw":45.005},{"c":45.0599,"h":45.065,"l":45.045,"n":3,"o":45.065,"t":"2026-10-07T14:45:00Z","v":860,"vw":45.053883},{"c":45.1899,"h":45.19,"l":45.1899,"n":2,"o":45.19,"t":"2026-10-07T15:15:00Z","v":200,"vw":45.18995},{"c":45.125,"h":45.18,"l":45.125,"n":7,"o":45.18,"t":"2026-10-07T15:30:00Z","v":734,"vw":45.161142},{"c":45.15,"h":45.15,"l":45.13,"n":7,"o":45.13,"t":"2026-10-07T16:00:00Z","v":3754,"vw":45.130801},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-07T16:15:00Z","v":1000,"vw":45.2},{"c":45.3099,"h":45.31,"l":45.3099,"n":3,"o":45.31,"t":"2026-10-07T17:00:00Z","v":341,"vw":45.30995},{"c":45.185,"h":45.185,"l":45.185,"n":1,"o":45.185,"t":"2026-10-07T17:30:00Z","v":100,"vw":45.185},{"c":45.19,"h":45.19,"l":45.19,"n":3,"o":45.19,"t":"2026-10-07T18:00:00Z","v":282,"vw":45.19},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-07T18:15:00Z","v":1350,"vw":45.15},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-10-07T18:30:00Z","v":214,"vw":45.14},{"c":45.1,"h":45.105,"l":45.1,"n":4,"o":45.105,"t":"2026-10-07T19:00:00Z","v":1240,"vw":45.100833},{"c":44.9806,"h":44.9806,"l":44.98,"n":3,"o":44.98,"t":"2026-10-07T19:15:00Z","v":850,"vw":44.980115},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-07T20:15:00Z","v":152,"vw":46.04},{"c":45.07,"h":45.07,"l":45.07,"n":2,"o":45.07,"t":"2026-10-08T13:30:00Z","v":101,"vw":45.07},{"c":45.3549,"h":45.3549,"l":45.32,"n":2,"o":45.32,"t":"2026-10-08T13:45:00Z","v":200,"vw":45.33745},{"c":45.6284,"h":45.6284,"l":45.6284,"n":2,"o":45.6284,"t":"2026-10-08T14:00:00Z","v":124,"vw":45.6284},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-10-08T14:15:00Z","v":105,"vw":45.35},{"c":45.355,"h":45.355,"l":45.355,"n":1,"o":45.355,"t":"2026-10-08T14:30:00Z","v":100,"vw":45.355},{"c":45.32,"h":45.35,"l":45.32,"n":6,"o":45.35,"t":"2026-10-08T14:45:00Z","v":1020,"vw":45.344},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-08T15:00:00Z","v":100,"vw":45.19},{"c":45.18,"h":45.18,"l":45.12,"n":2,"o":45.12,"t":"2026-10-08T15:45:00Z","v":300,"vw":45.14},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-10-08T16:00:00Z","v":140,"vw":45.16},{"c":45.1799,"h":45.18,"l":45.1799,"n":2,"o":45.18,"t":"2026-10-08T16:30:00Z","v":200,"vw":45.17995},{"c":44.93,"h":45.07,"l":44.93,"n":7,"o":45.07,"t":"2026-10-08T16:45:00Z","v":2243,"vw":44.960143},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-08T17:00:00Z","v":250,"vw":44.91},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-08T17:30:00Z","v":561,"vw":45.03},{"c":44.92,"h":44.98,"l":44.92,"n":2,"o":44.98,"t":"2026-10-08T18:00:00Z","v":900,"vw":44.973333},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-08T19:00:00Z","v":100,"vw":44.74},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-08T19:45:00Z","v":680,"vw":44.95},{"c":43.69,"h":43.69,"l":43.69,"n":1,"o":43.69,"t":"2026-10-08T22:15:00Z","v":100,"vw":43.69},{"c":45.555,"h":45.555,"l":45.555,"n":2,"o":45.555,"t":"2026-10-09T13:30:00Z","v":103,"vw":45.555},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-09T13:45:00Z","v":270,"vw":45.55},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-09T14:15:00Z","v":500,"vw":45.58},{"c":46.03,"h":46.03,"l":46.01,"n":6,"o":46.01,"t":"2026-10-09T15:45:00Z","v":405,"vw":46.0225},{"c":46.51,"h":46.51,"l":46.51,"n":4,"o":46.51,"t":"2026-10-09T17:45:00Z","v":500,"vw":46.51},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-09T18:30:00Z","v":191,"vw":46.57},{"c":46.86,"h":46.86,"l":46.86,"n":3,"o":46.86,"t":"2026-10-09T19:45:00Z","v":890,"vw":46.86},{"c":48.59,"h":48.59,"l":48.59,"n":1,"o":48.59,"t":"2026-10-12T12:30:00Z","v":700,"vw":48.59},{"c":46.925,"h":47.11,"l":46.87,"n":30,"o":47.11,"t":"2026-10-12T13:30:00Z","v":2422,"vw":46.940691},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-12T13:45:00Z","v":500,"vw":46.5},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-10-12T14:00:00Z","v":149,"vw":46.15},{"c":45.93,"h":45.93,"l":45.93,"n":2,"o":45.93,"t":"2026-10-12T14:30:00Z","v":109,"vw":45.93},{"c":46.055,"h":46.055,"l":46.055,"n":1,"o":46.055,"t":"2026-10-12T14:45:00Z","v":400,"vw":46.055},{"c":45.99,"h":45.99,"l":45.99,"n":4,"o":45.99,"t":"2026-10-12T15:00:00Z","v":512,"vw":45.99},{"c":45.9499,"h":45.95,"l":45.9499,"n":9,"o":45.95,"t":"2026-10-12T15:15:00Z","v":1139,"vw":45.94995},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-10-12T16:00:00Z","v":500,"vw":45.84},{"c":45.7701,"h":45.7701,"l":45.77,"n":3,"o":45.77,"t":"2026-10-12T16:30:00Z","v":300,"vw":45.770034},{"c":45.6399,"h":45.64,"l":45.635,"n":8,"o":45.635,"t":"2026-10-12T17:45:00Z","v":306,"vw":45.6383},{"c":45.5999,"h":45.6,"l":45.5999,"n":6,"o":45.6,"t":"2026-10-12T18:00:00Z","v":2000,"vw":45.59995},{"c":45.4501,"h":45.4501,"l":45.4501,"n":1,"o":45.4501,"t":"2026-10-12T19:00:00Z","v":500,"vw":45.4501},{"c":45.36,"h":45.3701,"l":45.36,"n":14,"o":45.37,"t":"2026-10-12T19:15:00Z","v":1811,"vw":45.369451},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-12T19:45:00Z","v":500,"vw":45.51},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-13T12:15:00Z","v":300,"vw":46},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-13T14:00:00Z","v":110,"vw":45.91},{"c":45.81,"h":45.91,"l":45.81,"n":4,"o":45.91,"t":"2026-10-13T14:15:00Z","v":330,"vw":45.845065},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-13T15:30:00Z","v":765,"vw":45.5},{"c":45.51,"h":45.58,"l":45.51,"n":10,"o":45.58,"t":"2026-10-13T15:45:00Z","v":1387,"vw":45.56962},{"c":45.565,"h":45.565,"l":45.565,"n":2,"o":45.565,"t":"2026-10-13T16:00:00Z","v":450,"vw":45.565},{"c":45.69,"h":45.69,"l":45.69,"n":3,"o":45.69,"t":"2026-10-13T16:15:00Z","v":1000,"vw":45.69},{"c":45.59,"h":45.59,"l":45.59,"n":4,"o":45.59,"t":"2026-10-13T17:00:00Z","v":220,"vw":45.59},{"c":45.555,"h":45.555,"l":45.555,"n":1,"o":45.555,"t":"2026-10-13T18:45:00Z","v":500,"vw":45.555},{"c":45.34,"h":45.415,"l":45.34,"n":2,"o":45.415,"t":"2026-10-13T19:45:00Z","v":200,"vw":45.3775},{"c":44.635,"h":44.635,"l":44.21,"n":7,"o":44.21,"t":"2026-10-14T13:30:00Z","v":567,"vw":44.385851},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-14T14:00:00Z","v":100,"vw":44.57},{"c":44.3037,"h":44.3037,"l":44.3037,"n":1,"o":44.3037,"t":"2026-10-14T14:45:00Z","v":100,"vw":44.3037},{"c":44,"h":44,"l":44,"n":9,"o":44,"t":"2026-10-14T15:00:00Z","v":274,"vw":44},{"c":43.8801,"h":43.8801,"l":43.8801,"n":3,"o":43.8801,"t":"2026-10-14T15:15:00Z","v":162,"vw":43.8801},{"c":43.83,"h":43.83,"l":43.7599,"n":7,"o":43.76,"t":"2026-10-14T16:30:00Z","v":535,"vw":43.77396},{"c":43.6399,"h":43.64,"l":43.6399,"n":2,"o":43.64,"t":"2026-10-14T17:15:00Z","v":350,"vw":43.63995},{"c":43.535,"h":43.535,"l":43.535,"n":3,"o":43.535,"t":"2026-10-14T18:00:00Z","v":250,"vw":43.535},{"c":43.415,"h":43.415,"l":43.415,"n":2,"o":43.415,"t":"2026-10-14T18:45:00Z","v":206,"vw":43.415},{"c":43.36,"h":43.36,"l":43.29,"n":3,"o":43.325,"t":"2026-10-14T19:00:00Z","v":345,"vw":43.329565},{"c":43.6,"h":43.6,"l":43.435,"n":4,"o":43.435,"t":"2026-10-14T19:15:00Z","v":205,"vw":43.5175},{"c":43.5341,"h":43.56,"l":43.5341,"n":2,"o":43.56,"t":"2026-10-14T19:30:00Z","v":200,"vw":43.54705},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-14T19:45:00Z","v":100,"vw":43.46},{"c":43.025,"h":43.025,"l":43,"n":11,"o":43,"t":"2026-10-15T13:30:00Z","v":409,"vw":43.016509},{"c":42.776,"h":42.776,"l":42.776,"n":2,"o":42.776,"t":"2026-10-15T14:15:00Z","v":301,"vw":42.776},{"c":42.545,"h":42.625,"l":42.545,"n":3,"o":42.625,"t":"2026-10-15T14:30:00Z","v":427,"vw":42.601338},{"c":42.9996,"h":42.9996,"l":42.9996,"n":1,"o":42.9996,"t":"2026-10-15T15:45:00Z","v":100,"vw":42.9996},{"c":43.22,"h":43.259,"l":43.22,"n":3,"o":43.259,"t":"2026-10-15T17:00:00Z","v":220,"vw":43.238932},{"c":43.04,"h":43.07,"l":43.04,"n":3,"o":43.07,"t":"2026-10-15T17:15:00Z","v":477,"vw":43.055},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-15T17:45:00Z","v":296,"vw":43.11},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-15T19:45:00Z","v":587,"vw":43.61},{"c":43.45,"h":43.6,"l":43.45,"n":19,"o":43.6,"t":"2026-10-16T13:30:00Z","v":1481,"vw":43.4625},{"c":42.2101,"h":42.26,"l":42.2101,"n":3,"o":42.26,"t":"2026-10-16T14:15:00Z","v":336,"vw":42.244503},{"c":41.91,"h":41.91,"l":41.531,"n":5,"o":41.59,"t":"2026-10-16T14:30:00Z","v":415,"vw":41.6405},{"c":41.415,"h":41.415,"l":41.415,"n":3,"o":41.415,"t":"2026-10-16T15:00:00Z","v":142,"vw":41.415},{"c":41.162,"h":41.24,"l":41.162,"n":3,"o":41.24,"t":"2026-10-16T15:15:00Z","v":240,"vw":41.198111},{"c":41.117,"h":41.117,"l":41.117,"n":1,"o":41.117,"t":"2026-10-16T15:45:00Z","v":100,"vw":41.117},{"c":41.11,"h":41.12,"l":40.87,"n":7,"o":40.87,"t":"2026-10-16T16:00:00Z","v":1262,"vw":40.945454},{"c":41.17,"h":41.17,"l":41.11,"n":6,"o":41.155,"t":"2026-10-16T16:45:00Z","v":1083,"vw":41.129318},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-16T17:30:00Z","v":130,"vw":41.11},{"c":41.095,"h":41.095,"l":40.955,"n":3,"o":40.955,"t":"2026-10-16T18:00:00Z","v":230,"vw":41.031652},{"c":41.123,"h":41.1652,"l":41.123,"n":2,"o":41.1652,"t":"2026-10-16T18:30:00Z","v":350,"vw":41.135057},{"c":41.3,"h":41.3,"l":41.15,"n":16,"o":41.16,"t":"2026-10-16T19:45:00Z","v":12484,"vw":41.155826},{"c":41.67,"h":41.67,"l":41.6,"n":5,"o":41.6,"t":"2026-10-19T13:45:00Z","v":354,"vw":41.621739},{"c":41.5901,"h":41.5901,"l":41.59,"n":4,"o":41.59,"t":"2026-10-19T14:00:00Z","v":305,"vw":41.590067},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-19T15:15:00Z","v":175,"vw":42.03},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-19T15:45:00Z","v":100,"vw":42.155},{"c":42.08,"h":42.12,"l":42.08,"n":2,"o":42.12,"t":"2026-10-19T16:00:00Z","v":350,"vw":42.091429},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-19T18:00:00Z","v":110,"vw":42.1},{"c":41.91,"h":41.91,"l":41.88,"n":5,"o":41.88,"t":"2026-10-19T19:45:00Z","v":597,"vw":41.896364},{"c":40.909,"h":40.909,"l":40.909,"n":6,"o":40.909,"t":"2026-10-19T20:00:00Z","v":500,"vw":40.909},{"c":41.4601,"h":41.4601,"l":41.4601,"n":1,"o":41.4601,"t":"2026-10-20T13:45:00Z","v":275,"vw":41.4601},{"c":41.84,"h":41.84,"l":41.84,"n":5,"o":41.84,"t":"2026-10-20T15:15:00Z","v":152,"vw":41.84},{"c":41.826,"h":41.826,"l":41.826,"n":1,"o":41.826,"t":"2026-10-20T15:30:00Z","v":405,"vw":41.826},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-20T16:15:00Z","v":100,"vw":41.9},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-20T17:00:00Z","v":114,"vw":41.99},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-20T19:45:00Z","v":268,"vw":42.05},{"c":42.765,"h":42.765,"l":42.75,"n":5,"o":42.75,"t":"2026-10-21T13:45:00Z","v":370,"vw":42.760342},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-21T14:15:00Z","v":300,"vw":43.4},{"c":43.3301,"h":43.355,"l":43.33,"n":5,"o":43.355,"t":"2026-10-21T14:30:00Z","v":500,"vw":43.33504},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-21T15:15:00Z","v":158,"vw":43.25},{"c":43.5399,"h":43.54,"l":43.53,"n":12,"o":43.53,"t":"2026-10-21T16:30:00Z","v":2800,"vw":43.536039},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-21T17:00:00Z","v":100,"vw":43.8},{"c":43.64,"h":43.64,"l":43.6399,"n":8,"o":43.64,"t":"2026-10-21T18:00:00Z","v":1072,"vw":43.639981},{"c":43.52,"h":43.52,"l":43.52,"n":7,"o":43.52,"t":"2026-10-21T19:45:00Z","v":699,"vw":43.52},{"c":44.3156,"h":44.3156,"l":44,"n":16,"o":44.1,"t":"2026-10-22T13:30:00Z","v":2299,"vw":44.04467},{"c":43.615,"h":43.615,"l":43.615,"n":2,"o":43.615,"t":"2026-10-22T13:45:00Z","v":253,"vw":43.615},{"c":43.5999,"h":43.6,"l":43.5999,"n":5,"o":43.6,"t":"2026-10-22T14:00:00Z","v":230,"vw":43.59995},{"c":43.445,"h":43.445,"l":43.42,"n":8,"o":43.42,"t":"2026-10-22T14:30:00Z","v":719,"vw":43.435567},{"c":43.54,"h":43.55,"l":43.54,"n":3,"o":43.55,"t":"2026-10-22T15:00:00Z","v":550,"vw":43.546154},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-22T15:15:00Z","v":250,"vw":43.75},{"c":43.69,"h":43.74,"l":43.69,"n":4,"o":43.7,"t":"2026-10-22T15:30:00Z","v":310,"vw":43.709417},{"c":43.7301,"h":43.7301,"l":43.69,"n":7,"o":43.69,"t":"2026-10-22T15:45:00Z","v":465,"vw":43.712278},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-22T16:30:00Z","v":236,"vw":44.03},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-22T17:15:00Z","v":150,"vw":43.73},{"c":43.585,"h":43.585,"l":43.585,"n":1,"o":43.585,"t":"2026-10-22T18:00:00Z","v":200,"vw":43.585},{"c":43.725,"h":43.725,"l":43.56,"n":6,"o":43.56,"t":"2026-10-22T18:15:00Z","v":659,"vw":43.618833},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-22T18:30:00Z","v":115,"vw":43.56},{"c":43.6254,"h":43.66,"l":43.6254,"n":8,"o":43.66,"t":"2026-10-22T18:45:00Z","v":803,"vw":43.651313},{"c":43.74,"h":43.74,"l":43.68,"n":8,"o":43.715,"t":"2026-10-22T19:45:00Z","v":1144,"vw":43.718366}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8037059238074478,"strike":51.85176304770209,"iv":0.6363950144243297,"gamma":0.035823295492635014,"theta":-0.03896059793939689,"vega":0.03439664531088717,"rho":0.006094528646348796,"breakevenPct":20.382873734589698},{"delta":0.25,"premium":0.880879349188943,"strike":48.92160867748076,"iv":0.5160335628008575,"gamma":0.05013238159769051,"theta":-0.036192543967864164,"vega":0.039036703439504106,"rho":0.007688513026966113,"breakevenPct":13.860283554343168},{"delta":0.3,"premium":0.9981556101245608,"strike":47.35792519833919,"iv":0.4566184308246699,"gamma":0.06207593964680869,"theta":-0.035276908467858414,"vega":0.042674352055227176,"rho":0.009263164460440012,"breakevenPct":10.553454065989362},{"delta":0.35,"premium":1.089174108184895,"strike":46.1443452242014,"iv":0.400450727093316,"gamma":0.07538373673929194,"theta":-0.03333676179754752,"vega":0.04547555981428368,"rho":0.010851221262175696,"breakevenPct":7.98701264834544},{"delta":0.4,"premium":1.281564248232461,"strike":45.39478583922513,"iv":0.38725644616117866,"gamma":0.0807306214381225,"theta":-0.03351149889350779,"vega":0.047376435515273915,"rho":0.012425886384917676,"breakevenPct":6.713191786597139},{"delta":0.45,"premium":1.5673875432525952,"strike":44.7520184544406,"iv":0.3957726643598616,"gamma":0.08096735870818915,"theta":-0.03508950403690888,"vega":0.04859838523644752,"rho":0.013945965890149778,"breakevenPct":5.897133053711002},{"delta":0.5,"premium":1.9566608996539796,"strike":44.17531718569781,"iv":0.4250114186851211,"gamma":0.07600772779700114,"theta":-0.038088350634371396,"vega":0.04905974625144175,"rho":0.015396749916642503,"breakevenPct":5.468628453021919},{"delta":0.55,"premium":2.1053488372093025,"strike":43.5953488372093,"iv":0.39772418604651155,"gamma":0.08113627906976745,"theta":-0.03572232558139534,"vega":0.048552558139534886,"rho":0.016989602352468193,"breakevenPct":4.482619283078653},{"delta":0.6,"premium":2.148953488372093,"strike":43.013953488372096,"iv":0.3457474418604651,"gamma":0.09067116279069767,"theta":-0.031013023255813954,"vega":0.04762232558139535,"rho":0.01864450765673817,"breakevenPct":3.253102370242758},{"delta":0.65,"premium":2.431047120418848,"strike":42.48900523560209,"iv":0.33765267015706807,"gamma":0.08819172774869109,"theta":-0.02921371727748691,"vega":0.04530052356020942,"rho":0.02016901164708775,"breakevenPct":2.697879186147556},{"delta":0.7,"premium":2.7273049645390066,"strike":41.96099290780142,"iv":0.33103368794326243,"gamma":0.08509680851063829,"theta":-0.027459574468085106,"vega":0.04283865248226951,"rho":0.021685118448715478,"breakevenPct":2.168033544445419},{"delta":0.75,"premium":3.141016548463357,"strike":41.36997635933806,"iv":0.3300289598108747,"gamma":0.07747269503546099,"theta":-0.02533191489361702,"vega":0.03887884160756501,"rho":0.023127770409449945,"breakevenPct":1.762672400094688},{"delta":0.8,"premium":3.6480305466237946,"strike":40.69935691318328,"iv":0.33306784565916403,"gamma":0.06794983922829581,"theta":-0.023068006430868166,"vega":0.0343556270096463,"rho":0.02450386678170813,"breakevenPct":1.3886315953522435},{"delta":0.85,"premium":4.312195121951219,"strike":39.894308943089435,"iv":0.3404479674796748,"gamma":0.05527235772357725,"theta":-0.020339837398373986,"vega":0.028669918699187,"rho":0.025767700240584824,"breakevenPct":1.0665387861011648},{"delta":0.9,"premium":4.982926829268293,"strike":39.08130081300813,"iv":0.3315861788617886,"gamma":0.04275203252032521,"theta":-0.01603089430894309,"vega":0.021515447154471547,"rho":0.027025762367496986,"breakevenPct":0.7412611849026481}],"put":[{"delta":0.15,"premium":0.8000353581841306,"strike":36.001414327365225,"iv":0.7589539048635519,"gamma":0.025000982898937853,"theta":-0.03683325210138068,"vega":0.028650794156723284,"rho":-0.005958909086689489,"breakevenPct":19.521310084176736},{"delta":0.2,"premium":0.8953293974626182,"strike":38.604391966168244,"iv":0.6021938659497019,"gamma":0.037915011687580304,"theta":-0.034671209751350456,"vega":0.03436495481665727,"rho":-0.007835450079297219,"breakevenPct":13.788151420426102},{"delta":0.25,"premium":1.0203152015467543,"strike":40.203152015467545,"iv":0.5177252089783247,"gamma":0.05004335285882382,"theta":-0.03352432343382332,"vega":0.0389991969273907,"rho":-0.009731221311093618,"breakevenPct":10.418754426335651},{"delta":0.3,"premium":1.143720598192473,"strike":41.34976478553978,"iv":0.45790666189524676,"gamma":0.06195430501134691,"theta":-0.03204756111586285,"vega":0.042619095891214924,"rho":-0.011624471144605221,"breakevenPct":8.079460019782106},{"delta":0.35,"premium":1.2617347543940776,"strike":42.24489836262718,"iv":0.410199616436555,"gamma":0.07365154947032405,"theta":-0.030213697892851443,"vega":0.04537719121095154,"rho":-0.013512120048547812,"breakevenPct":6.302780959686552},{"delta":0.4,"premium":1.3729813846845078,"strike":42.986542564563386,"iv":0.3689713944636593,"gamma":0.08522428083059647,"theta":-0.02806663610649965,"vega":0.04746456010012598,"rho":-0.01539355375821793,"breakevenPct":4.861542798630829},{"delta":0.45,"premium":1.6652679439529703,"strike":43.55289132181518,"iv":0.37103015962734265,"gamma":0.08613408235967372,"theta":-0.028620554990501732,"vega":0.048441004518685306,"rho":-0.017323743812424443,"breakevenPct":4.23497170127524},{"delta":0.5,"premium":1.9700887573964494,"strike":44.12189349112426,"iv":0.3733731360946746,"gamma":0.08649278106508876,"theta":-0.028990295857988166,"vega":0.049090295857988166,"rho":-0.019269462292805625,"breakevenPct":3.630990549319137},{"delta":0.55,"premium":2.3103254437869825,"strike":44.71360946745562,"iv":0.3737281656804734,"gamma":0.08548686390532545,"theta":-0.02845775147928994,"vega":0.048557751479289944,"rho":-0.02127156006332445,"breakevenPct":3.0560493286039403},{"delta":0.6,"premium":2.7347916666666663,"strike":45.358333333333334,"iv":0.3796333333333333,"gamma":0.08227666666666668,"theta":-0.027913333333333335,"vega":0.04740416666666667,"rho":-0.023328066751183325,"breakevenPct":2.5524881877762633},{"delta":0.65,"premium":3.233794466403162,"strike":46.050065876152836,"iv":0.38938432147562585,"gamma":0.07711462450592885,"theta":-0.027194729907773385,"vega":0.04557470355731225,"rho":-0.02543268605526536,"breakevenPct":2.111862346251335},{"delta":0.7,"premium":3.678458498023715,"strike":46.70882740447958,"iv":0.38259907773386037,"gamma":0.0733596837944664,"theta":-0.02449380764163373,"vega":0.0426102766798419,"rho":-0.027501778718083524,"breakevenPct":1.622384758902926},{"delta":0.75,"premium":4.29889502762431,"strike":47.51381215469613,"iv":0.3854060773480663,"gamma":0.0667160220994475,"theta":-0.021964088397790054,"vega":0.038987845303867404,"rho":-0.029694909285208564,"breakevenPct":1.2004638155651124},{"delta":0.8,"premium":5.270967741935484,"strike":48.634408602150536,"iv":0.40473010752688177,"gamma":0.05609999999999998,"theta":-0.019684946236559135,"vega":0.034452688172043,"rho":-0.032146034730868155,"breakevenPct":0.8609033831388889},{"delta":0.85,"premium":6.61014492753623,"strike":50.11594202898551,"iv":0.4295753623188406,"gamma":0.044046376811594214,"theta":-0.016572463768115945,"vega":0.028775362318840585,"rho":-0.034879115293077786,"breakevenPct":0.5354432980126361}]},"raw":{"call":[{"delta":0.2,"premium":0.8037059238074478,"strike":51.85176304770209,"iv":0.6363950144243297,"gamma":0.035823295492635014,"theta":-0.03896059793939689,"vega":0.03439664531088717,"rho":0.006094528646348796,"breakevenPct":20.382873734589698},{"delta":0.25,"premium":0.880879349188943,"strike":48.92160867748076,"iv":0.5160335628008575,"gamma":0.05013238159769051,"theta":-0.036192543967864164,"vega":0.039036703439504106,"rho":0.007688513026966113,"breakevenPct":13.860283554343168},{"delta":0.3,"premium":0.9981556101245608,"strike":47.35792519833919,"iv":0.4566184308246699,"gamma":0.06207593964680869,"theta":-0.035276908467858414,"vega":0.042674352055227176,"rho":0.009263164460440012,"breakevenPct":10.553454065989362},{"delta":0.35,"premium":1.089174108184895,"strike":46.1443452242014,"iv":0.400450727093316,"gamma":0.07538373673929194,"theta":-0.03333676179754752,"vega":0.04547555981428368,"rho":0.010851221262175696,"breakevenPct":7.98701264834544},{"delta":0.4,"premium":1.281564248232461,"strike":45.39478583922513,"iv":0.38725644616117866,"gamma":0.0807306214381225,"theta":-0.03351149889350779,"vega":0.047376435515273915,"rho":0.012425886384917676,"breakevenPct":6.713191786597139},{"delta":0.45,"premium":1.5673875432525952,"strike":44.7520184544406,"iv":0.3957726643598616,"gamma":0.08096735870818915,"theta":-0.03508950403690888,"vega":0.04859838523644752,"rho":0.013945965890149778,"breakevenPct":5.897133053711002},{"delta":0.5,"premium":1.9566608996539796,"strike":44.17531718569781,"iv":0.4250114186851211,"gamma":0.07600772779700114,"theta":-0.038088350634371396,"vega":0.04905974625144175,"rho":0.015396749916642503,"breakevenPct":5.468628453021919},{"delta":0.55,"premium":2.1053488372093025,"strike":43.5953488372093,"iv":0.39772418604651155,"gamma":0.08113627906976745,"theta":-0.03572232558139534,"vega":0.048552558139534886,"rho":0.016989602352468193,"breakevenPct":4.482619283078653},{"delta":0.6,"premium":2.148953488372093,"strike":43.013953488372096,"iv":0.3457474418604651,"gamma":0.09067116279069767,"theta":-0.031013023255813954,"vega":0.04762232558139535,"rho":0.01864450765673817,"breakevenPct":3.253102370242758},{"delta":0.65,"premium":2.431047120418848,"strike":42.48900523560209,"iv":0.33765267015706807,"gamma":0.08819172774869109,"theta":-0.02921371727748691,"vega":0.04530052356020942,"rho":0.02016901164708775,"breakevenPct":2.697879186147556},{"delta":0.7,"premium":2.7273049645390066,"strike":41.96099290780142,"iv":0.33103368794326243,"gamma":0.08509680851063829,"theta":-0.027459574468085106,"vega":0.04283865248226951,"rho":0.021685118448715478,"breakevenPct":2.168033544445419},{"delta":0.75,"premium":3.141016548463357,"strike":41.36997635933806,"iv":0.3300289598108747,"gamma":0.07747269503546099,"theta":-0.02533191489361702,"vega":0.03887884160756501,"rho":0.023127770409449945,"breakevenPct":1.762672400094688},{"delta":0.8,"premium":3.6480305466237946,"strike":40.69935691318328,"iv":0.33306784565916403,"gamma":0.06794983922829581,"theta":-0.023068006430868166,"vega":0.0343556270096463,"rho":0.02450386678170813,"breakevenPct":1.3886315953522435},{"delta":0.85,"premium":4.312195121951219,"strike":39.894308943089435,"iv":0.3404479674796748,"gamma":0.05527235772357725,"theta":-0.020339837398373986,"vega":0.028669918699187,"rho":0.025767700240584824,"breakevenPct":1.0665387861011648},{"delta":0.9,"premium":4.982926829268293,"strike":39.08130081300813,"iv":0.3315861788617886,"gamma":0.04275203252032521,"theta":-0.01603089430894309,"vega":0.021515447154471547,"rho":0.027025762367496986,"breakevenPct":0.7412611849026481}],"put":[{"delta":0.15,"premium":0.8000353581841306,"strike":36.001414327365225,"iv":0.7589539048635519,"gamma":0.025000982898937853,"theta":-0.03683325210138068,"vega":0.028650794156723284,"rho":-0.005958909086689489,"breakevenPct":19.521310084176736},{"delta":0.2,"premium":0.8953293974626182,"strike":38.604391966168244,"iv":0.6021938659497019,"gamma":0.037915011687580304,"theta":-0.034671209751350456,"vega":0.03436495481665727,"rho":-0.007835450079297219,"breakevenPct":13.788151420426102},{"delta":0.25,"premium":1.0203152015467543,"strike":40.203152015467545,"iv":0.5177252089783247,"gamma":0.05004335285882382,"theta":-0.03352432343382332,"vega":0.0389991969273907,"rho":-0.009731221311093618,"breakevenPct":10.418754426335651},{"delta":0.3,"premium":1.143720598192473,"strike":41.34976478553978,"iv":0.45790666189524676,"gamma":0.06195430501134691,"theta":-0.03204756111586285,"vega":0.042619095891214924,"rho":-0.011624471144605221,"breakevenPct":8.079460019782106},{"delta":0.35,"premium":1.2617347543940776,"strike":42.24489836262718,"iv":0.410199616436555,"gamma":0.07365154947032405,"theta":-0.030213697892851443,"vega":0.04537719121095154,"rho":-0.013512120048547812,"breakevenPct":6.302780959686552},{"delta":0.4,"premium":1.3729813846845078,"strike":42.986542564563386,"iv":0.3689713944636593,"gamma":0.08522428083059647,"theta":-0.02806663610649965,"vega":0.04746456010012598,"rho":-0.01539355375821793,"breakevenPct":4.861542798630829},{"delta":0.45,"premium":1.6652679439529703,"strike":43.55289132181518,"iv":0.37103015962734265,"gamma":0.08613408235967372,"theta":-0.028620554990501732,"vega":0.048441004518685306,"rho":-0.017323743812424443,"breakevenPct":4.23497170127524},{"delta":0.5,"premium":1.9700887573964494,"strike":44.12189349112426,"iv":0.3733731360946746,"gamma":0.08649278106508876,"theta":-0.028990295857988166,"vega":0.049090295857988166,"rho":-0.019269462292805625,"breakevenPct":3.630990549319137},{"delta":0.55,"premium":2.3103254437869825,"strike":44.71360946745562,"iv":0.3737281656804734,"gamma":0.08548686390532545,"theta":-0.02845775147928994,"vega":0.048557751479289944,"rho":-0.02127156006332445,"breakevenPct":3.0560493286039403},{"delta":0.6,"premium":2.7347916666666663,"strike":45.358333333333334,"iv":0.3796333333333333,"gamma":0.08227666666666668,"theta":-0.027913333333333335,"vega":0.04740416666666667,"rho":-0.023328066751183325,"breakevenPct":2.5524881877762633},{"delta":0.65,"premium":3.233794466403162,"strike":46.050065876152836,"iv":0.38938432147562585,"gamma":0.07711462450592885,"theta":-0.027194729907773385,"vega":0.04557470355731225,"rho":-0.02543268605526536,"breakevenPct":2.111862346251335},{"delta":0.7,"premium":3.678458498023715,"strike":46.70882740447958,"iv":0.38259907773386037,"gamma":0.0733596837944664,"theta":-0.02449380764163373,"vega":0.0426102766798419,"rho":-0.027501778718083524,"breakevenPct":1.622384758902926},{"delta":0.75,"premium":4.29889502762431,"strike":47.51381215469613,"iv":0.3854060773480663,"gamma":0.0667160220994475,"theta":-0.021964088397790054,"vega":0.038987845303867404,"rho":-0.029694909285208564,"breakevenPct":1.2004638155651124},{"delta":0.8,"premium":5.270967741935484,"strike":48.634408602150536,"iv":0.40473010752688177,"gamma":0.05609999999999998,"theta":-0.019684946236559135,"vega":0.034452688172043,"rho":-0.032146034730868155,"breakevenPct":0.8609033831388889},{"delta":0.85,"premium":6.61014492753623,"strike":50.11594202898551,"iv":0.4295753623188406,"gamma":0.044046376811594214,"theta":-0.016572463768115945,"vega":0.028775362318840585,"rho":-0.034879115293077786,"breakevenPct":0.5354432980126361}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Corgi Invest"},"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"}}