{"symbol":"BPRO","url":"https://intraalpha.com/companies/BPRO","capturedAt":"2026-10-23T08:05:05.828Z","state":"ready","quote":{"symbol":"BPRO","last_price":19.168,"prev_close":19.8,"regular_close":19.168,"change":-0.632,"change_pct":-3.1919,"regular_change":-0.632,"regular_change_pct":-3.1919,"extended_change":0,"extended_change_pct":0,"bid":8.43,"ask":29.91,"bid_size":100,"ask_size":100,"volume":26,"vwap":19.168,"open":19.168,"high":19.168,"low":19.168,"close":19.168,"trade_count":15,"last_trade_at":"2026-10-23T00:00:00.058481852Z","last_quote_at":"2026-10-23T08:01:10.613471548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T04:05:02.493984684-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":92203425.38,"holdings_count":17},"fundamentalsSource":{"provider":"Bitwise","url":"https://www.bproetf.com/","observed_at":"2026-10-22","fetched_at":"2026-10-23T08:05:05.495073+00:00"},"optionObservedAt":"2026-10-22T19:55:02.225Z","bars":[{"c":19.95,"h":19.9501,"l":19.95,"n":2,"o":19.9501,"t":"2026-10-16T14:15:00Z","v":200,"vw":19.95005},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T15:05:00Z","v":100,"vw":20.01},{"c":19.71,"h":19.78,"l":19.71,"n":2,"o":19.78,"t":"2026-10-19T13:55:00Z","v":645,"vw":19.742558},{"c":19.6901,"h":19.6901,"l":19.6901,"n":1,"o":19.6901,"t":"2026-10-19T16:15:00Z","v":700,"vw":19.6901},{"c":19.7,"h":19.775,"l":19.7,"n":7,"o":19.775,"t":"2026-10-19T17:25:00Z","v":1475,"vw":19.769526},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-19T17:50:00Z","v":148,"vw":19.71},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-20T14:10:00Z","v":135,"vw":19.75},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-20T14:25:00Z","v":133,"vw":19.91},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-20T14:45:00Z","v":132,"vw":19.87},{"c":19.9699,"h":19.9699,"l":19.9699,"n":1,"o":19.9699,"t":"2026-10-20T14:55:00Z","v":250,"vw":19.9699},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-20T15:10:00Z","v":100,"vw":19.87},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-20T15:25:00Z","v":121,"vw":19.73},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-20T16:35:00Z","v":124,"vw":19.71},{"c":19.735,"h":19.735,"l":19.735,"n":1,"o":19.735,"t":"2026-10-20T16:55:00Z","v":700,"vw":19.735},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T18:55:00Z","v":100,"vw":19.69},{"c":19.63,"h":19.65,"l":19.63,"n":6,"o":19.65,"t":"2026-10-20T19:55:00Z","v":363,"vw":19.636667},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-21T13:50:00Z","v":750,"vw":19.92},{"c":19.98,"h":20.06,"l":19.98,"n":4,"o":20.06,"t":"2026-10-21T16:20:00Z","v":700,"vw":20.02},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-21T16:35:00Z","v":100,"vw":19.82}],"history":[{"c":25.26,"h":25.29,"l":24.935,"n":324,"o":24.935,"t":"2026-01-22T05:00:00Z","v":524288,"vw":25.242736},{"c":27.02,"h":27.07,"l":25.42,"n":622,"o":25.52,"t":"2026-01-23T05:00:00Z","v":507489,"vw":26.081915},{"c":28.77,"h":30.2899,"l":27.6,"n":898,"o":28.55,"t":"2026-01-26T05:00:00Z","v":586826,"vw":28.833501},{"c":26.685,"h":29.225,"l":26.057,"n":625,"o":28.8,"t":"2026-01-27T05:00:00Z","v":196698,"vw":26.829247},{"c":27.14,"h":27.19,"l":26.63,"n":384,"o":26.7001,"t":"2026-01-28T05:00:00Z","v":179659,"vw":26.945871},{"c":26.86,"h":27.71,"l":25.61,"n":448,"o":27.71,"t":"2026-01-29T05:00:00Z","v":301311,"vw":26.369792},{"c":23.95,"h":26.05,"l":23.3,"n":322,"o":26.05,"t":"2026-01-30T05:00:00Z","v":45462,"vw":24.447238},{"c":23.0854,"h":24.045,"l":22.6683,"n":302,"o":22.96,"t":"2026-02-02T05:00:00Z","v":44736,"vw":23.198816},{"c":24.0843,"h":24.31,"l":23.44,"n":200,"o":24.31,"t":"2026-02-03T05:00:00Z","v":44644,"vw":23.95058},{"c":24.03,"h":24.39,"l":23.6,"n":166,"o":24.37,"t":"2026-02-04T05:00:00Z","v":19312,"vw":23.928748},{"c":22.4705,"h":23.0701,"l":22.4705,"n":83,"o":22.96,"t":"2026-02-05T05:00:00Z","v":6494,"vw":22.644153},{"c":23.62,"h":23.76,"l":23.205,"n":233,"o":23.205,"t":"2026-02-06T05:00:00Z","v":49126,"vw":23.564218},{"c":24.4481,"h":24.4481,"l":23.8715,"n":49,"o":24.39,"t":"2026-02-09T05:00:00Z","v":7403,"vw":24.308557},{"c":24.0166,"h":24.05,"l":24,"n":36,"o":24.005,"t":"2026-02-10T05:00:00Z","v":7593,"vw":24.048082},{"c":24.66,"h":24.66,"l":24.14,"n":118,"o":24.15,"t":"2026-02-11T05:00:00Z","v":13737,"vw":24.490554},{"c":23.2392,"h":24.76,"l":23.225,"n":60,"o":24.75,"t":"2026-02-12T05:00:00Z","v":25788,"vw":23.667791},{"c":23.9076,"h":23.9806,"l":23.9,"n":37,"o":23.9,"t":"2026-02-13T05:00:00Z","v":1833,"vw":23.946465},{"c":23.4346,"h":23.58,"l":23.14,"n":44,"o":23.58,"t":"2026-02-17T05:00:00Z","v":872,"vw":23.488333},{"c":23.7349,"h":23.85,"l":23.7349,"n":23,"o":23.85,"t":"2026-02-18T05:00:00Z","v":467,"vw":23.85},{"c":23.895,"h":23.895,"l":23.575,"n":35,"o":23.575,"t":"2026-02-19T05:00:00Z","v":16262,"vw":23.828559},{"c":24.5416,"h":24.5595,"l":24,"n":41,"o":24,"t":"2026-02-20T05:00:00Z","v":3539,"vw":24.269158},{"c":25.0146,"h":25.03,"l":24.9472,"n":47,"o":24.9472,"t":"2026-02-23T05:00:00Z","v":1629,"vw":24.991564},{"c":24.9631,"h":25.0231,"l":24.83,"n":64,"o":24.83,"t":"2026-02-24T05:00:00Z","v":12630,"vw":24.939613},{"c":25.2855,"h":25.445,"l":25.2855,"n":32,"o":25.445,"t":"2026-02-25T05:00:00Z","v":889,"vw":25.395172},{"c":25.2043,"h":25.2043,"l":24.6701,"n":50,"o":24.671,"t":"2026-02-26T05:00:00Z","v":7232,"vw":24.921092},{"c":25.745,"h":25.745,"l":25.67,"n":27,"o":25.67,"t":"2026-02-27T05:00:00Z","v":769,"vw":25.67},{"c":25.9079,"h":26.17,"l":25.47,"n":59,"o":25.78,"t":"2026-03-02T05:00:00Z","v":3940,"vw":25.756993},{"c":24.61,"h":24.7,"l":24.09,"n":43,"o":24.09,"t":"2026-03-03T05:00:00Z","v":1918,"vw":24.40179},{"c":24.6589,"h":24.9,"l":24.6589,"n":31,"o":24.9,"t":"2026-03-04T05:00:00Z","v":1250,"vw":24.764925},{"c":24.1815,"h":24.1815,"l":23.9403,"n":22,"o":23.9403,"t":"2026-03-05T05:00:00Z","v":1448,"vw":23.962819},{"c":24.4865,"h":24.68,"l":24.06,"n":188,"o":24.1,"t":"2026-03-06T05:00:00Z","v":53396,"vw":24.366888},{"c":24.4484,"h":24.4484,"l":23.89,"n":26,"o":23.8928,"t":"2026-03-09T04:00:00Z","v":20234,"vw":23.891454},{"c":25.02,"h":25.02,"l":24.77,"n":35,"o":24.96,"t":"2026-03-10T04:00:00Z","v":2873,"vw":24.941191},{"c":24.501,"h":24.501,"l":24.5,"n":21,"o":24.5,"t":"2026-03-11T04:00:00Z","v":669,"vw":24.5},{"c":24.0855,"h":24.4238,"l":24.0855,"n":91,"o":24.36,"t":"2026-03-12T04:00:00Z","v":11650,"vw":24.375441},{"c":23.5156,"h":24.2411,"l":23.5156,"n":82,"o":24.23,"t":"2026-03-13T04:00:00Z","v":18140,"vw":24.117306},{"c":23.6468,"h":23.745,"l":23.4401,"n":79,"o":23.53,"t":"2026-03-16T04:00:00Z","v":4873,"vw":23.616567},{"c":23.795,"h":23.85,"l":23.67,"n":109,"o":23.72,"t":"2026-03-17T04:00:00Z","v":15995,"vw":23.760226},{"c":22.9154,"h":23.51,"l":22.83,"n":144,"o":23.51,"t":"2026-03-18T04:00:00Z","v":16055,"vw":23.061212},{"c":21.7751,"h":21.81,"l":21.39,"n":70,"o":21.39,"t":"2026-03-19T04:00:00Z","v":3779,"vw":21.718876},{"c":21.375,"h":21.75,"l":21.34,"n":44,"o":21.75,"t":"2026-03-20T04:00:00Z","v":2479,"vw":21.494432},{"c":21.2454,"h":21.57,"l":21.2454,"n":36,"o":21.57,"t":"2026-03-23T04:00:00Z","v":627,"vw":21.57},{"c":21.4441,"h":21.6599,"l":21.24,"n":38,"o":21.24,"t":"2026-03-24T04:00:00Z","v":5287,"vw":21.472111},{"c":21.8394,"h":21.865,"l":21.75,"n":20,"o":21.865,"t":"2026-03-25T04:00:00Z","v":1026,"vw":21.801909},{"c":21.135,"h":21.34,"l":20.84,"n":59,"o":21.34,"t":"2026-03-26T04:00:00Z","v":4579,"vw":21.098815},{"c":21.86,"h":21.86,"l":21.28,"n":309,"o":21.3,"t":"2026-03-27T04:00:00Z","v":75523,"vw":21.680152},{"c":21.7549,"h":21.755,"l":21.59,"n":66,"o":21.65,"t":"2026-03-30T04:00:00Z","v":7432,"vw":21.692583},{"c":22.4839,"h":22.4839,"l":22.15,"n":14,"o":22.15,"t":"2026-03-31T04:00:00Z","v":3051,"vw":22.159007},{"c":22.79,"h":22.92,"l":22.79,"n":21,"o":22.82,"t":"2026-04-01T04:00:00Z","v":926,"vw":22.833072},{"c":22.4729,"h":22.53,"l":22.37,"n":37,"o":22.44,"t":"2026-04-02T04:00:00Z","v":7098,"vw":22.448836},{"c":22.59,"h":22.68,"l":22.18,"n":120,"o":22.68,"t":"2026-04-06T04:00:00Z","v":16872,"vw":22.418333},{"c":22.4063,"h":22.43,"l":21.85,"n":22,"o":22.4,"t":"2026-04-07T04:00:00Z","v":1200,"vw":22.370871},{"c":22.8629,"h":23.22,"l":22.8559,"n":37,"o":23.22,"t":"2026-04-08T04:00:00Z","v":2194,"vw":23.043706},{"c":23.2,"h":23.36,"l":22.94,"n":37,"o":22.94,"t":"2026-04-09T04:00:00Z","v":8842,"vw":23.085309},{"c":23.2001,"h":23.2001,"l":23.15,"n":37,"o":23.2,"t":"2026-04-10T04:00:00Z","v":2329,"vw":23.177413},{"c":23.17,"h":23.42,"l":22.81,"n":34,"o":22.83,"t":"2026-04-13T04:00:00Z","v":18041,"vw":23.12555},{"c":23.98,"h":23.98,"l":23.2,"n":114,"o":23.2,"t":"2026-04-14T04:00:00Z","v":227272,"vw":23.769215},{"c":23.58,"h":24.03,"l":23.51,"n":55,"o":23.53,"t":"2026-04-15T04:00:00Z","v":9578,"vw":23.571099},{"c":23.715,"h":23.84,"l":23.42,"n":127,"o":23.42,"t":"2026-04-16T04:00:00Z","v":104590,"vw":23.677357},{"c":23.9074,"h":24.12,"l":23.85,"n":45,"o":23.85,"t":"2026-04-17T04:00:00Z","v":3959,"vw":24.047502},{"c":23.745,"h":23.8,"l":23.52,"n":113,"o":23.52,"t":"2026-04-20T04:00:00Z","v":10591,"vw":23.687949},{"c":22.636,"h":23.26,"l":22.6001,"n":31,"o":23.26,"t":"2026-04-21T04:00:00Z","v":7719,"vw":22.855959},{"c":22.93,"h":23.03,"l":22.93,"n":30,"o":23.03,"t":"2026-04-22T04:00:00Z","v":291,"vw":23.03},{"c":22.5772,"h":22.7301,"l":22.5772,"n":12,"o":22.7301,"t":"2026-04-23T04:00:00Z","v":556,"vw":22.730051},{"c":22.8998,"h":22.8998,"l":22.56,"n":21,"o":22.56,"t":"2026-04-24T04:00:00Z","v":1194,"vw":22.74},{"c":22.6252,"h":22.75,"l":22.3712,"n":54,"o":22.49,"t":"2026-04-27T04:00:00Z","v":26455,"vw":22.573944},{"c":21.955,"h":22.03,"l":21.88,"n":22,"o":22,"t":"2026-04-28T04:00:00Z","v":4602,"vw":22.00691},{"c":21.4967,"h":21.54,"l":21.465,"n":18,"o":21.54,"t":"2026-04-29T04:00:00Z","v":1237,"vw":21.476458},{"c":22.0372,"h":22.12,"l":21.8413,"n":22,"o":21.92,"t":"2026-04-30T04:00:00Z","v":11477,"vw":21.954353},{"c":22.13,"h":22.18,"l":22.13,"n":15,"o":22.14,"t":"2026-05-01T04:00:00Z","v":258,"vw":22.16},{"c":21.8751,"h":21.91,"l":21.77,"n":49,"o":21.91,"t":"2026-05-04T04:00:00Z","v":97665,"vw":21.862188},{"c":21.9265,"h":22.05,"l":21.9,"n":36,"o":21.9,"t":"2026-05-05T04:00:00Z","v":3122,"vw":21.998551},{"c":22.8238,"h":22.88,"l":22.69,"n":28,"o":22.69,"t":"2026-05-06T04:00:00Z","v":3577,"vw":22.847819},{"c":22.9286,"h":23.43,"l":22.9286,"n":64,"o":23.27,"t":"2026-05-07T04:00:00Z","v":66278,"vw":23.154142},{"c":23.1061,"h":23.12,"l":22.82,"n":45,"o":22.82,"t":"2026-05-08T04:00:00Z","v":998,"vw":22.97},{"c":23.6749,"h":23.75,"l":23.42,"n":66,"o":23.56,"t":"2026-05-11T04:00:00Z","v":39645,"vw":23.63151},{"c":23.7864,"h":23.82,"l":23.38,"n":78,"o":23.39,"t":"2026-05-12T04:00:00Z","v":39703,"vw":23.58986},{"c":23.67,"h":23.74,"l":23.33,"n":108,"o":23.33,"t":"2026-05-13T04:00:00Z","v":13481,"vw":23.618252},{"c":23.221,"h":23.34,"l":23.11,"n":32,"o":23.11,"t":"2026-05-14T04:00:00Z","v":1247,"vw":23.259688},{"c":22.505,"h":22.77,"l":22.21,"n":180,"o":22.21,"t":"2026-05-15T04:00:00Z","v":67844,"vw":22.41754},{"c":22.195,"h":22.24,"l":22.0999,"n":47,"o":22.1,"t":"2026-05-18T04:00:00Z","v":34467,"vw":22.188722},{"c":21.6451,"h":21.68,"l":21.6451,"n":13,"o":21.68,"t":"2026-05-19T04:00:00Z","v":183,"vw":21.68},{"c":22.015,"h":22.015,"l":21.64,"n":20,"o":21.64,"t":"2026-05-20T04:00:00Z","v":843,"vw":21.890303},{"c":22.0273,"h":22.0273,"l":21.83,"n":16,"o":21.83,"t":"2026-05-21T04:00:00Z","v":744,"vw":21.948},{"c":21.825,"h":21.99,"l":21.825,"n":19,"o":21.92,"t":"2026-05-22T04:00:00Z","v":2631,"vw":21.971152},{"c":22.008,"h":22.008,"l":21.845,"n":27,"o":22,"t":"2026-05-26T04:00:00Z","v":2672,"vw":21.876176},{"c":21.5913,"h":21.5913,"l":21.46,"n":22,"o":21.46,"t":"2026-05-27T04:00:00Z","v":289,"vw":21.51005},{"c":21.722,"h":21.722,"l":21.2,"n":43,"o":21.2,"t":"2026-05-28T04:00:00Z","v":537,"vw":21.2},{"c":21.88,"h":22.12,"l":21.57,"n":30,"o":21.6,"t":"2026-05-29T04:00:00Z","v":4048,"vw":21.596154},{"c":21.5823,"h":21.5823,"l":21.38,"n":25,"o":21.38,"t":"2026-06-01T04:00:00Z","v":346,"vw":21.38},{"c":21.49,"h":21.565,"l":21.49,"n":15,"o":21.51,"t":"2026-06-02T04:00:00Z","v":292,"vw":21.5375},{"c":21.1645,"h":21.27,"l":21.1645,"n":29,"o":21.19,"t":"2026-06-03T04:00:00Z","v":930,"vw":21.215928},{"c":21.1894,"h":21.2111,"l":21.14,"n":19,"o":21.21,"t":"2026-06-04T04:00:00Z","v":933,"vw":21.190629},{"c":20.13,"h":20.38,"l":20.1,"n":19,"o":20.38,"t":"2026-06-05T04:00:00Z","v":318,"vw":20.237255},{"c":21.3176,"h":21.3176,"l":20.16,"n":59,"o":20.16,"t":"2026-06-08T04:00:00Z","v":7268,"vw":20.421529},{"c":19.7644,"h":20.12,"l":19.65,"n":29,"o":20.12,"t":"2026-06-09T04:00:00Z","v":950,"vw":19.91689},{"c":19.2392,"h":19.61,"l":19.2392,"n":20,"o":19.61,"t":"2026-06-10T04:00:00Z","v":270,"vw":19.61},{"c":19.865,"h":19.865,"l":19.14,"n":19,"o":19.205,"t":"2026-06-11T04:00:00Z","v":469,"vw":19.186944},{"c":19.9759,"h":19.9759,"l":19.9759,"n":16,"o":19.9759,"t":"2026-06-12T04:00:00Z","v":169,"vw":19.9759},{"c":20.5723,"h":20.5723,"l":20.5723,"n":7,"o":20.5723,"t":"2026-06-15T04:00:00Z","v":112,"vw":20.5723},{"c":20.6958,"h":20.6958,"l":20.6958,"n":17,"o":20.6958,"t":"2026-06-16T04:00:00Z","v":294,"vw":20.6958},{"c":20.2178,"h":20.2178,"l":20.2178,"n":15,"o":20.2178,"t":"2026-06-17T04:00:00Z","v":185,"vw":20.2178},{"c":20.0077,"h":20.0077,"l":19.9502,"n":19,"o":19.9502,"t":"2026-06-18T04:00:00Z","v":761,"vw":19.9502},{"c":19.8843,"h":19.965,"l":19.85,"n":16,"o":19.965,"t":"2026-06-22T04:00:00Z","v":555,"vw":19.916111},{"c":19.385,"h":19.385,"l":19.385,"n":8,"o":19.385,"t":"2026-06-23T04:00:00Z","v":36,"vw":19.385},{"c":18.757,"h":19.18,"l":18.757,"n":35,"o":19.18,"t":"2026-06-24T04:00:00Z","v":1021,"vw":18.95125},{"c":18.895,"h":18.96,"l":18.895,"n":15,"o":18.96,"t":"2026-06-25T04:00:00Z","v":751,"vw":18.93},{"c":19.0758,"h":19.0758,"l":19.0758,"n":9,"o":19.0758,"t":"2026-06-26T04:00:00Z","v":103,"vw":19.0758},{"c":18.905,"h":18.905,"l":18.85,"n":19,"o":18.85,"t":"2026-06-29T04:00:00Z","v":146,"vw":18.85},{"c":18.9201,"h":18.93,"l":18.9201,"n":16,"o":18.93,"t":"2026-06-30T04:00:00Z","v":165,"vw":18.93},{"c":19.0077,"h":19.24,"l":18.61,"n":229,"o":19.24,"t":"2026-07-01T04:00:00Z","v":190257,"vw":19.004908},{"c":19.295,"h":19.3444,"l":19.27,"n":17,"o":19.3444,"t":"2026-07-02T04:00:00Z","v":18196,"vw":19.281767},{"c":19.515,"h":19.515,"l":19.26,"n":17,"o":19.26,"t":"2026-07-06T04:00:00Z","v":10726,"vw":19.32968},{"c":19.2739,"h":19.2739,"l":19.23,"n":26,"o":19.23,"t":"2026-07-07T04:00:00Z","v":10059,"vw":19.234},{"c":18.94,"h":18.94,"l":18.84,"n":25,"o":18.84,"t":"2026-07-08T04:00:00Z","v":760,"vw":18.923308},{"c":19.3,"h":19.3,"l":19.26,"n":9,"o":19.275,"t":"2026-07-09T04:00:00Z","v":260,"vw":19.269},{"c":19.09,"h":19.09,"l":19.09,"n":12,"o":19.09,"t":"2026-07-10T04:00:00Z","v":566,"vw":19.09},{"c":18.6977,"h":18.86,"l":18.645,"n":77,"o":18.86,"t":"2026-07-13T04:00:00Z","v":4539,"vw":18.751027},{"c":19.06,"h":19.1,"l":19.06,"n":12,"o":19.1,"t":"2026-07-14T04:00:00Z","v":158,"vw":19.1},{"c":18.98,"h":19.07,"l":18.81,"n":21,"o":18.89,"t":"2026-07-15T04:00:00Z","v":1759,"vw":18.899643},{"c":18.25,"h":18.695,"l":18.13,"n":629,"o":18.695,"t":"2026-07-16T04:00:00Z","v":38010,"vw":18.408997},{"c":18.52,"h":18.55,"l":18.45,"n":82,"o":18.54,"t":"2026-07-17T04:00:00Z","v":16610,"vw":18.499524},{"c":18.6477,"h":18.6477,"l":18.6477,"n":11,"o":18.6477,"t":"2026-07-20T04:00:00Z","v":189,"vw":18.6477},{"c":19.13,"h":19.13,"l":19.13,"n":10,"o":19.13,"t":"2026-07-21T04:00:00Z","v":64,"vw":19.13},{"c":19.44,"h":19.485,"l":19.44,"n":14,"o":19.485,"t":"2026-07-22T04:00:00Z","v":176,"vw":19.485},{"c":18.9849,"h":18.9849,"l":18.9849,"n":11,"o":18.9849,"t":"2026-07-23T04:00:00Z","v":83,"vw":18.9849},{"c":19.045,"h":19.045,"l":18.99,"n":14,"o":18.99,"t":"2026-07-24T04:00:00Z","v":1023,"vw":18.99},{"c":19.15,"h":19.15,"l":19.06,"n":18,"o":19.08,"t":"2026-07-27T04:00:00Z","v":491,"vw":19.085025},{"c":18.86,"h":18.86,"l":18.84,"n":12,"o":18.84,"t":"2026-07-28T04:00:00Z","v":447,"vw":18.848438},{"c":18.8854,"h":18.8854,"l":18.7,"n":19,"o":18.7,"t":"2026-07-29T04:00:00Z","v":230,"vw":18.7},{"c":19.25,"h":19.25,"l":19.18,"n":10,"o":19.18,"t":"2026-07-30T04:00:00Z","v":153,"vw":19.18},{"c":18.9307,"h":18.935,"l":18.9307,"n":11,"o":18.935,"t":"2026-07-31T04:00:00Z","v":214,"vw":18.935},{"c":19,"h":19,"l":18.885,"n":22,"o":18.885,"t":"2026-08-03T04:00:00Z","v":598,"vw":18.918},{"c":19.297,"h":19.297,"l":19.297,"n":13,"o":19.297,"t":"2026-08-04T04:00:00Z","v":34,"vw":19.297},{"c":20.11,"h":20.11,"l":20.11,"n":20,"o":20.11,"t":"2026-08-05T04:00:00Z","v":112,"vw":20.11},{"c":20.0552,"h":20.0552,"l":20.0552,"n":18,"o":20.0552,"t":"2026-08-06T04:00:00Z","v":49,"vw":20.0552},{"c":20.6716,"h":20.6716,"l":20.63,"n":21,"o":20.635,"t":"2026-08-07T04:00:00Z","v":418,"vw":20.633438},{"c":20.921,"h":20.921,"l":20.921,"n":16,"o":20.921,"t":"2026-08-10T04:00:00Z","v":28,"vw":20.921},{"c":20.8087,"h":20.8087,"l":20.76,"n":12,"o":20.76,"t":"2026-08-11T04:00:00Z","v":469,"vw":20.765},{"c":20.955,"h":21.115,"l":20.955,"n":18,"o":21.057,"t":"2026-08-12T04:00:00Z","v":396,"vw":21.099533},{"c":20.59,"h":20.94,"l":20.59,"n":24,"o":20.73,"t":"2026-08-13T04:00:00Z","v":1489,"vw":20.841538},{"c":20.77,"h":20.95,"l":20.65,"n":21,"o":20.68,"t":"2026-08-14T04:00:00Z","v":1825,"vw":20.780183},{"c":21.045,"h":21.045,"l":20.87,"n":21,"o":20.9,"t":"2026-08-17T04:00:00Z","v":641,"vw":20.908333},{"c":20.6268,"h":20.6901,"l":20.6268,"n":17,"o":20.6901,"t":"2026-08-18T04:00:00Z","v":372,"vw":20.6901},{"c":21.7299,"h":21.73,"l":21.48,"n":119,"o":21.59,"t":"2026-08-19T04:00:00Z","v":74497,"vw":21.69844},{"c":22.11,"h":22.12,"l":21.67,"n":200,"o":21.67,"t":"2026-08-20T04:00:00Z","v":42644,"vw":21.957003},{"c":22.51,"h":22.65,"l":22.36,"n":55,"o":22.36,"t":"2026-08-21T04:00:00Z","v":2198,"vw":22.425025},{"c":22.56,"h":22.96,"l":22.5299,"n":59,"o":22.96,"t":"2026-08-24T04:00:00Z","v":12321,"vw":22.677897},{"c":22.782,"h":22.81,"l":22.41,"n":25,"o":22.6,"t":"2026-08-25T04:00:00Z","v":2828,"vw":22.729259},{"c":22.385,"h":22.465,"l":22.3599,"n":43,"o":22.465,"t":"2026-08-26T04:00:00Z","v":1801,"vw":22.398557},{"c":22.555,"h":22.6,"l":22.28,"n":60,"o":22.28,"t":"2026-08-27T04:00:00Z","v":3014,"vw":22.416272},{"c":21.8375,"h":22.42,"l":21.7601,"n":36,"o":22.42,"t":"2026-08-28T04:00:00Z","v":1430,"vw":22.02251},{"c":21.74,"h":21.74,"l":21.6223,"n":32,"o":21.63,"t":"2026-08-31T04:00:00Z","v":2779,"vw":21.634959},{"c":21.1279,"h":21.63,"l":21.1279,"n":36,"o":21.38,"t":"2026-09-01T04:00:00Z","v":1798,"vw":21.423487},{"c":21.5317,"h":21.55,"l":21.39,"n":88,"o":21.4,"t":"2026-09-02T04:00:00Z","v":10982,"vw":21.482666},{"c":22.02,"h":22.1199,"l":22.005,"n":97,"o":22.02,"t":"2026-09-03T04:00:00Z","v":10611,"vw":22.073025},{"c":21.776,"h":21.86,"l":21.776,"n":74,"o":21.78,"t":"2026-09-04T04:00:00Z","v":1044,"vw":21.842222},{"c":21.57,"h":21.74,"l":21.56,"n":70,"o":21.74,"t":"2026-09-08T04:00:00Z","v":8762,"vw":21.597178},{"c":21.71,"h":21.83,"l":21.71,"n":28,"o":21.83,"t":"2026-09-09T04:00:00Z","v":2106,"vw":21.796382},{"c":21.215,"h":21.38,"l":21.215,"n":35,"o":21.38,"t":"2026-09-10T04:00:00Z","v":1063,"vw":21.3744},{"c":21.315,"h":21.52,"l":21.315,"n":44,"o":21.52,"t":"2026-09-11T04:00:00Z","v":2340,"vw":21.499217},{"c":20.9759,"h":21.48,"l":20.9759,"n":31,"o":21.48,"t":"2026-09-14T04:00:00Z","v":672,"vw":21.385},{"c":20.9076,"h":21.17,"l":20.68,"n":61,"o":20.875,"t":"2026-09-15T04:00:00Z","v":14539,"vw":20.979555},{"c":20.8237,"h":21.16,"l":20.74,"n":45,"o":21.12,"t":"2026-09-16T04:00:00Z","v":2829,"vw":20.965654},{"c":21.4625,"h":21.4625,"l":21.28,"n":50,"o":21.38,"t":"2026-09-17T04:00:00Z","v":6975,"vw":21.319565},{"c":21.4,"h":21.4595,"l":21.4,"n":16,"o":21.4595,"t":"2026-09-18T04:00:00Z","v":813,"vw":21.424534},{"c":21.345,"h":21.91,"l":21.33,"n":46,"o":21.63,"t":"2026-09-21T04:00:00Z","v":3837,"vw":21.678883},{"c":21.4899,"h":21.49,"l":21.09,"n":38,"o":21.09,"t":"2026-09-22T04:00:00Z","v":3952,"vw":21.328666},{"c":21.11,"h":21.16,"l":21.03,"n":49,"o":21.1,"t":"2026-09-23T04:00:00Z","v":4027,"vw":21.127484},{"c":20.825,"h":20.98,"l":20.7501,"n":25,"o":20.98,"t":"2026-09-24T04:00:00Z","v":1248,"vw":20.81565},{"c":20.93,"h":20.93,"l":20.85,"n":25,"o":20.85,"t":"2026-09-25T04:00:00Z","v":686,"vw":20.910193},{"c":20.13,"h":20.45,"l":20.09,"n":140,"o":20.16,"t":"2026-09-28T04:00:00Z","v":16829,"vw":20.25519},{"c":20.305,"h":20.33,"l":20.1201,"n":28,"o":20.33,"t":"2026-09-29T04:00:00Z","v":2739,"vw":20.221049},{"c":20.1,"h":20.49,"l":20.1,"n":63,"o":20.305,"t":"2026-09-30T04:00:00Z","v":8756,"vw":20.395618},{"c":20.33,"h":20.45,"l":20.06,"n":92,"o":20.06,"t":"2026-10-01T04:00:00Z","v":12787,"vw":20.344222},{"c":20.1691,"h":20.1691,"l":20.1691,"n":22,"o":20.1691,"t":"2026-10-02T04:00:00Z","v":58,"vw":20.1691},{"c":20.2798,"h":20.3,"l":20.209,"n":30,"o":20.21,"t":"2026-10-05T04:00:00Z","v":10278,"vw":20.252871},{"c":20.3075,"h":20.32,"l":20.27,"n":39,"o":20.31,"t":"2026-10-06T04:00:00Z","v":1034,"vw":20.295566},{"c":19.895,"h":19.98,"l":19.88,"n":34,"o":19.88,"t":"2026-10-07T04:00:00Z","v":2028,"vw":19.95625},{"c":19.9668,"h":20.0492,"l":19.725,"n":33,"o":19.83,"t":"2026-10-08T04:00:00Z","v":12162,"vw":19.997286},{"c":20.275,"h":20.33,"l":20.255,"n":22,"o":20.31,"t":"2026-10-09T04:00:00Z","v":2003,"vw":20.319405},{"c":20.135,"h":20.21,"l":20.1204,"n":28,"o":20.1204,"t":"2026-10-12T04:00:00Z","v":1573,"vw":20.146833},{"c":19.93,"h":20.13,"l":19.65,"n":182,"o":20.1,"t":"2026-10-13T04:00:00Z","v":249925,"vw":19.945953},{"c":19.4252,"h":19.48,"l":19.31,"n":24,"o":19.48,"t":"2026-10-14T04:00:00Z","v":11004,"vw":19.338728},{"c":19.825,"h":19.825,"l":19.55,"n":25,"o":19.55,"t":"2026-10-15T04:00:00Z","v":2702,"vw":19.751245},{"c":19.8529,"h":20.01,"l":19.8529,"n":19,"o":19.9501,"t":"2026-10-16T04:00:00Z","v":413,"vw":19.970033},{"c":19.749,"h":19.78,"l":19.6901,"n":28,"o":19.78,"t":"2026-10-19T04:00:00Z","v":3012,"vw":19.741481},{"c":19.63,"h":19.9699,"l":19.63,"n":62,"o":19.75,"t":"2026-10-20T04:00:00Z","v":3249,"vw":19.770589},{"c":19.8,"h":20.06,"l":19.8,"n":21,"o":19.92,"t":"2026-10-21T04:00:00Z","v":1700,"vw":19.95871},{"c":19.168,"h":19.168,"l":19.168,"n":15,"o":19.168,"t":"2026-10-22T04:00:00Z","v":26,"vw":19.168}],"volatilityBars":[{"c":21.24,"h":21.24,"l":21.09,"n":10,"o":21.09,"t":"2026-09-22T13:30:00Z","v":1774,"vw":21.130179},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-09-22T19:45:00Z","v":1998,"vw":21.49},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-09-23T15:30:00Z","v":453,"vw":21.1},{"c":21.14,"h":21.14,"l":21.03,"n":14,"o":21.04,"t":"2026-09-23T18:30:00Z","v":1149,"vw":21.095272},{"c":21.16,"h":21.16,"l":21.05,"n":9,"o":21.05,"t":"2026-09-23T19:30:00Z","v":2300,"vw":21.145652},{"c":20.98,"h":20.98,"l":20.98,"n":2,"o":20.98,"t":"2026-09-24T13:30:00Z","v":301,"vw":20.98},{"c":20.7501,"h":20.77,"l":20.7501,"n":2,"o":20.77,"t":"2026-09-24T17:15:00Z","v":500,"vw":20.75408},{"c":20.7708,"h":20.7708,"l":20.7708,"n":1,"o":20.7708,"t":"2026-09-24T18:45:00Z","v":165,"vw":20.7708},{"c":20.7601,"h":20.7601,"l":20.76,"n":2,"o":20.76,"t":"2026-09-24T19:45:00Z","v":200,"vw":20.76005},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-09-25T13:30:00Z","v":125,"vw":20.85},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-09-25T19:00:00Z","v":500,"vw":20.925},{"c":20.09,"h":20.16,"l":20.09,"n":10,"o":20.16,"t":"2026-09-28T13:30:00Z","v":5444,"vw":20.134251},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-09-28T13:45:00Z","v":905,"vw":20.26},{"c":20.25,"h":20.25,"l":20.19,"n":5,"o":20.2,"t":"2026-09-28T15:00:00Z","v":1500,"vw":20.204667},{"c":20.29,"h":20.29,"l":20.22,"n":11,"o":20.22,"t":"2026-09-28T15:15:00Z","v":875,"vw":20.238571},{"c":20.28,"h":20.28,"l":20.215,"n":9,"o":20.215,"t":"2026-09-28T15:30:00Z","v":800,"vw":20.254286},{"c":20.32,"h":20.32,"l":20.24,"n":12,"o":20.245,"t":"2026-09-28T15:45:00Z","v":1000,"vw":20.269375},{"c":20.29,"h":20.31,"l":20.29,"n":6,"o":20.31,"t":"2026-09-28T16:00:00Z","v":600,"vw":20.306667},{"c":20.45,"h":20.45,"l":20.29,"n":12,"o":20.29,"t":"2026-09-28T16:15:00Z","v":1001,"vw":20.375555},{"c":20.385,"h":20.405,"l":20.385,"n":12,"o":20.4,"t":"2026-09-28T16:30:00Z","v":650,"vw":20.395},{"c":20.39,"h":20.39,"l":20.38,"n":9,"o":20.385,"t":"2026-09-28T16:45:00Z","v":801,"vw":20.38625},{"c":20.45,"h":20.45,"l":20.39,"n":8,"o":20.39,"t":"2026-09-28T17:00:00Z","v":702,"vw":20.402857},{"c":20.41,"h":20.44,"l":20.41,"n":7,"o":20.44,"t":"2026-09-28T17:15:00Z","v":700,"vw":20.418571},{"c":20.41,"h":20.42,"l":20.4,"n":9,"o":20.42,"t":"2026-09-28T17:30:00Z","v":703,"vw":20.41},{"c":20.36,"h":20.4,"l":20.36,"n":3,"o":20.37,"t":"2026-09-28T17:45:00Z","v":800,"vw":20.38375},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-09-28T20:00:00Z","v":104,"vw":20.13},{"c":20.3299,"h":20.33,"l":20.3299,"n":2,"o":20.33,"t":"2026-09-29T15:00:00Z","v":200,"vw":20.32995},{"c":20.195,"h":20.27,"l":20.195,"n":2,"o":20.27,"t":"2026-09-29T15:15:00Z","v":1750,"vw":20.237857},{"c":20.1201,"h":20.1201,"l":20.1201,"n":1,"o":20.1201,"t":"2026-09-29T15:30:00Z","v":400,"vw":20.1201},{"c":20.185,"h":20.185,"l":20.185,"n":1,"o":20.185,"t":"2026-09-29T15:45:00Z","v":300,"vw":20.185},{"c":20.49,"h":20.49,"l":20.305,"n":38,"o":20.305,"t":"2026-09-30T14:00:00Z","v":7872,"vw":20.418865},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-09-30T15:30:00Z","v":500,"vw":20.21},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T20:00:00Z","v":305,"vw":20.1},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-01T13:30:00Z","v":103,"vw":20.06},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-01T15:45:00Z","v":137,"vw":20.24},{"c":20.33,"h":20.33,"l":20.32,"n":13,"o":20.32,"t":"2026-10-01T16:15:00Z","v":5096,"vw":20.3282},{"c":20.325,"h":20.4,"l":20.325,"n":11,"o":20.35,"t":"2026-10-01T16:30:00Z","v":1604,"vw":20.367016},{"c":20.34,"h":20.36,"l":20.32,"n":12,"o":20.36,"t":"2026-10-01T16:45:00Z","v":1335,"vw":20.333163},{"c":20.325,"h":20.36,"l":20.325,"n":7,"o":20.36,"t":"2026-10-01T17:00:00Z","v":950,"vw":20.354432},{"c":20.3799,"h":20.38,"l":20.325,"n":3,"o":20.325,"t":"2026-10-01T17:15:00Z","v":1450,"vw":20.355317},{"c":20.45,"h":20.45,"l":20.43,"n":7,"o":20.43,"t":"2026-10-01T17:30:00Z","v":453,"vw":20.445},{"c":20.43,"h":20.43,"l":20.415,"n":5,"o":20.415,"t":"2026-10-01T17:45:00Z","v":405,"vw":20.419839},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-01T18:00:00Z","v":150,"vw":20.33},{"c":20.39,"h":20.39,"l":20.315,"n":4,"o":20.315,"t":"2026-10-01T18:15:00Z","v":325,"vw":20.365},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-01T18:30:00Z","v":300,"vw":20.36},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-05T13:30:00Z","v":100,"vw":20.21},{"c":20.209,"h":20.26,"l":20.209,"n":2,"o":20.26,"t":"2026-10-05T14:30:00Z","v":600,"vw":20.2345},{"c":20.209,"h":20.3,"l":20.209,"n":2,"o":20.3,"t":"2026-10-05T16:15:00Z","v":9400,"vw":20.2545},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-06T13:45:00Z","v":158,"vw":20.31},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-06T18:00:00Z","v":203,"vw":20.32},{"c":20.3,"h":20.3,"l":20.27,"n":10,"o":20.27,"t":"2026-10-06T18:15:00Z","v":495,"vw":20.2775},{"c":19.98,"h":19.98,"l":19.88,"n":13,"o":19.88,"t":"2026-10-07T13:45:00Z","v":1500,"vw":19.96},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-07T17:45:00Z","v":500,"vw":19.945},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-08T14:00:00Z","v":500,"vw":19.83},{"c":19.725,"h":19.78,"l":19.725,"n":5,"o":19.7799,"t":"2026-10-08T16:00:00Z","v":1836,"vw":19.770767},{"c":20.0492,"h":20.0492,"l":19.97,"n":2,"o":19.97,"t":"2026-10-08T19:30:00Z","v":9765,"vw":20.046767},{"c":20.33,"h":20.33,"l":20.255,"n":10,"o":20.31,"t":"2026-10-09T14:00:00Z","v":1982,"vw":20.319405},{"c":20.1402,"h":20.1402,"l":20.1204,"n":4,"o":20.1204,"t":"2026-10-12T14:45:00Z","v":1200,"vw":20.133683},{"c":20.2099,"h":20.21,"l":20.2099,"n":3,"o":20.21,"t":"2026-10-12T15:15:00Z","v":325,"vw":20.20995},{"c":19.97,"h":20.13,"l":19.97,"n":72,"o":20.1,"t":"2026-10-13T13:30:00Z","v":8016,"vw":20.059022},{"c":19.95,"h":19.97,"l":19.95,"n":14,"o":19.97,"t":"2026-10-13T13:45:00Z","v":1809,"vw":19.964216},{"c":19.95,"h":19.96,"l":19.95,"n":2,"o":19.96,"t":"2026-10-13T14:15:00Z","v":400,"vw":19.9575},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-13T15:00:00Z","v":370,"vw":19.95},{"c":19.69,"h":19.9,"l":19.69,"n":49,"o":19.9,"t":"2026-10-13T15:15:00Z","v":4513,"vw":19.816186},{"c":19.65,"h":19.68,"l":19.65,"n":6,"o":19.68,"t":"2026-10-13T15:30:00Z","v":633,"vw":19.665},{"c":19.78,"h":19.78,"l":19.76,"n":4,"o":19.78,"t":"2026-10-13T15:45:00Z","v":568,"vw":19.776},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-13T16:00:00Z","v":300,"vw":19.82},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-13T16:30:00Z","v":300,"vw":19.87},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-13T17:15:00Z","v":300,"vw":19.89},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-13T19:45:00Z","v":122,"vw":19.89},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-14T17:00:00Z","v":750,"vw":19.48},{"c":19.3101,"h":19.3567,"l":19.31,"n":14,"o":19.35,"t":"2026-10-14T18:30:00Z","v":10243,"vw":19.328292},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-15T13:45:00Z","v":300,"vw":19.55},{"c":19.775,"h":19.775,"l":19.775,"n":1,"o":19.775,"t":"2026-10-15T18:00:00Z","v":250,"vw":19.775},{"c":19.7201,"h":19.7201,"l":19.7201,"n":1,"o":19.7201,"t":"2026-10-15T18:15:00Z","v":500,"vw":19.7201},{"c":19.78,"h":19.82,"l":19.78,"n":3,"o":19.82,"t":"2026-10-15T18:30:00Z","v":1600,"vw":19.795},{"c":19.95,"h":19.9501,"l":19.95,"n":2,"o":19.9501,"t":"2026-10-16T14:15:00Z","v":200,"vw":19.95005},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T15:00:00Z","v":100,"vw":20.01},{"c":19.71,"h":19.78,"l":19.71,"n":2,"o":19.78,"t":"2026-10-19T13:45:00Z","v":645,"vw":19.742558},{"c":19.6901,"h":19.6901,"l":19.6901,"n":1,"o":19.6901,"t":"2026-10-19T16:15:00Z","v":700,"vw":19.6901},{"c":19.7,"h":19.775,"l":19.7,"n":7,"o":19.775,"t":"2026-10-19T17:15:00Z","v":1475,"vw":19.769526},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-19T17:45:00Z","v":148,"vw":19.71},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-20T14:00:00Z","v":135,"vw":19.75},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-20T14:15:00Z","v":133,"vw":19.91},{"c":19.9699,"h":19.9699,"l":19.87,"n":3,"o":19.87,"t":"2026-10-20T14:45:00Z","v":382,"vw":19.9366},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-10-20T15:00:00Z","v":100,"vw":19.87},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-20T15:15:00Z","v":121,"vw":19.73},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-20T16:30:00Z","v":124,"vw":19.71},{"c":19.735,"h":19.735,"l":19.735,"n":1,"o":19.735,"t":"2026-10-20T16:45:00Z","v":700,"vw":19.735},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T18:45:00Z","v":100,"vw":19.69},{"c":19.63,"h":19.65,"l":19.63,"n":6,"o":19.65,"t":"2026-10-20T19:45:00Z","v":363,"vw":19.636667},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-21T13:45:00Z","v":750,"vw":19.92},{"c":19.98,"h":20.06,"l":19.98,"n":4,"o":20.06,"t":"2026-10-21T16:15:00Z","v":700,"vw":20.02},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-21T16:30:00Z","v":100,"vw":19.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6396668271206158,"strike":27.55200385089478,"iv":1.25402782195293,"gamma":0.04235487519801957,"theta":-0.03334084070808604,"vega":0.015004952752511002,"rho":0.002460442055900678,"breakevenPct":47.076746024704704},{"delta":0.25,"premium":0.691417542943904,"strike":24.068659656448766,"iv":0.9859487211734024,"gamma":0.060112875692073665,"theta":-0.029909221354559475,"vega":0.017023572432269117,"rho":0.003153542725761824,"breakevenPct":29.17402545593005},{"delta":0.3,"premium":0.7176989015394762,"strike":22.29204393842095,"iv":0.8002011917892721,"gamma":0.08283660807952743,"theta":-0.0264221158738872,"vega":0.01853283969610819,"rho":0.0038616539904651878,"breakevenPct":20.042481427172497},{"delta":0.35,"premium":0.743762372515837,"strike":20.97731771823941,"iv":0.6495385559589606,"gamma":0.10725227695458772,"theta":-0.023322326965919647,"vega":0.019851656914402403,"rho":0.00456823957291787,"breakevenPct":13.31949129150274},{"delta":0.4,"premium":0.5183415922652329,"strike":19.855528025782558,"iv":0.35858733627375233,"gamma":0.19885383202071427,"theta":-0.013661915691573425,"vega":0.020334072753150016,"rho":0.005407727199465581,"breakevenPct":6.291056020700082},{"delta":0.45,"premium":0.5932127730513377,"strike":19.60595742316221,"iv":0.34493875509704514,"gamma":0.2100108238466436,"theta":-0.013381310180612681,"vega":0.0204699908531646,"rho":0.006094676337123149,"breakevenPct":5.3796441789104055},{"delta":0.5,"premium":0.6680839538374423,"strike":19.356386820541857,"iv":0.3312901739203379,"gamma":0.22116781567257293,"theta":-0.01310070466965194,"vega":0.020605908953179177,"rho":0.006781625474780718,"breakevenPct":4.46823233712073},{"delta":0.55,"premium":0.7429551346235472,"strike":19.10681621792151,"iv":0.3176415927436307,"gamma":0.23232480749850226,"theta":-0.012820099158691197,"vega":0.02074182705319376,"rho":0.007468574612438286,"breakevenPct":3.5568204953310523},{"delta":0.6,"premium":1.0640158172231982,"strike":18.748681898066785,"iv":0.38289789103690675,"gamma":0.2057857644991213,"theta":-0.014836203866432335,"vega":0.02032249560632689,"rho":0.007989116996285314,"breakevenPct":3.363406277597987},{"delta":0.65,"premium":1.5692882249560631,"strike":18.309314586994727,"iv":0.5071949033391916,"gamma":0.15104059753954308,"theta":-0.018570826010544814,"vega":0.019487697715289982,"rho":0.008385145235672709,"breakevenPct":3.707235037305883},{"delta":0.7,"premium":1.9865774240231544,"strike":17.892908827785817,"iv":0.5865503617945008,"gamma":0.11054023154848047,"theta":-0.020450361794500726,"vega":0.018353835021707673,"rho":0.008838567762601873,"breakevenPct":3.711843968118605},{"delta":0.75,"premium":2.1946092619392186,"strike":17.53111432706223,"iv":0.5590178002894356,"gamma":0.1039193921852388,"theta":-0.0179178002894356,"vega":0.016508683068017366,"rho":0.009428495622062818,"breakevenPct":2.9096597923698266},{"delta":0.8,"premium":2.4026410998552823,"strike":17.16931982633864,"iv":0.5314852387843705,"gamma":0.0972985528219971,"theta":-0.015385238784370477,"vega":0.014663531114327062,"rho":0.010018423481523764,"breakevenPct":2.1074756166210484},{"delta":0.85,"premium":3.025363825363824,"strike":16.446985446985448,"iv":0.5825837837837836,"gamma":0.0765588357588358,"theta":-0.01408939708939709,"vega":0.01230686070686071,"rho":0.010297319220341616,"breakevenPct":1.5877987914715816},{"delta":0.9,"premium":4.921674144256452,"strike":14.528325855743546,"iv":0.8650141221073547,"gamma":0.039326447392096404,"theta":-0.01550305220780828,"vega":0.009325864910334491,"rho":0.009604188569852287,"breakevenPct":1.4712020033388984}],"put":[{"delta":0.15,"premium":0.4826191754923082,"strike":14.923808245076918,"iv":1.0159464379244945,"gamma":0.04318172645482484,"theta":-0.02178731387583742,"vega":0.01249508917345654,"rho":-0.0026755569282687114,"breakevenPct":24.659906773869935},{"delta":0.2,"premium":0.6691773840671099,"strike":15.863010595853822,"iv":0.9743543547137429,"gamma":0.05350292021213535,"theta":-0.02498071022206248,"vega":0.01496656429859066,"rho":-0.003583799175925784,"breakevenPct":20.73334092348334},{"delta":0.25,"premium":0.7235499465580219,"strike":16.941997862320875,"iv":0.8062031180573661,"gamma":0.07373630154286424,"theta":-0.02333452249051353,"vega":0.017022450845188972,"rho":-0.0043985840044499696,"breakevenPct":15.38789693362451},{"delta":0.3,"premium":0.52312929832851,"strike":18.10695399628558,"iv":0.47074307413674116,"gamma":0.1365191075294544,"theta":-0.014469968510187699,"vega":0.018469993565912734,"rho":-0.0050571913822970264,"breakevenPct":8.264687510658039},{"delta":0.35,"premium":0.6697577842137776,"strike":18.432795076030615,"iv":0.47736620433782256,"gamma":0.14156467397880695,"theta":-0.015371146255596126,"vega":0.019435202893618,"rho":-0.00592871717377156,"breakevenPct":7.329730322324505},{"delta":0.4,"premium":0.8163862700990454,"strike":18.758636155775655,"iv":0.483989334538904,"gamma":0.14661024042815954,"theta":-0.016272324001004555,"vega":0.02040041222132327,"rho":-0.006800242965246093,"breakevenPct":6.39477313399097},{"delta":0.45,"premium":0.9316040770786325,"strike":19.052832616629058,"iv":0.47743537354251203,"gamma":0.15532416435352467,"theta":-0.0164338767830875,"vega":0.02100924787565498,"rho":-0.007650757027789312,"breakevenPct":5.461036417203535},{"delta":0.5,"premium":0.957076970370623,"strike":19.256615762964984,"iv":0.43323253154861413,"gamma":0.1745191232813028,"theta":-0.014482212633624513,"vega":0.02059987170930372,"rho":-0.008441237500958982,"breakevenPct":4.530786766515232},{"delta":0.55,"premium":0.9825498636626135,"strike":19.46039890930091,"iv":0.3890296895547162,"gamma":0.19371408220908098,"theta":-0.012530548484161522,"vega":0.020190495542952457,"rho":-0.009231717974128653,"breakevenPct":3.6005371158269273},{"delta":0.6,"premium":1.008022756954604,"strike":19.664182055636832,"iv":0.3448268475608184,"gamma":0.2129090411368591,"theta":-0.010578884334698536,"vega":0.019781119376601198,"rho":-0.010022198447298323,"breakevenPct":2.6702874651386246},{"delta":0.65,"premium":1.0334956502465946,"strike":19.86796520197276,"iv":0.30062400556692037,"gamma":0.23210400006463727,"theta":-0.008627220185235545,"vega":0.019371743210249936,"rho":-0.010812678920467994,"breakevenPct":1.7400378144503206}]},"raw":{"call":[{"delta":0.2,"premium":0.6396668271206158,"strike":27.55200385089478,"iv":1.25402782195293,"gamma":0.04235487519801957,"theta":-0.03334084070808604,"vega":0.015004952752511002,"rho":0.002460442055900678,"breakevenPct":47.076746024704704},{"delta":0.25,"premium":0.691417542943904,"strike":24.068659656448766,"iv":0.9859487211734024,"gamma":0.060112875692073665,"theta":-0.029909221354559475,"vega":0.017023572432269117,"rho":0.003153542725761824,"breakevenPct":29.17402545593005},{"delta":0.3,"premium":0.7176989015394762,"strike":22.29204393842095,"iv":0.8002011917892721,"gamma":0.08283660807952743,"theta":-0.0264221158738872,"vega":0.01853283969610819,"rho":0.0038616539904651878,"breakevenPct":20.042481427172497},{"delta":0.35,"premium":0.743762372515837,"strike":20.97731771823941,"iv":0.6495385559589606,"gamma":0.10725227695458772,"theta":-0.023322326965919647,"vega":0.019851656914402403,"rho":0.00456823957291787,"breakevenPct":13.31949129150274},{"delta":0.4,"premium":0.5183415922652329,"strike":19.855528025782558,"iv":0.35858733627375233,"gamma":0.19885383202071427,"theta":-0.013661915691573425,"vega":0.020334072753150016,"rho":0.005407727199465581,"breakevenPct":6.291056020700082},{"delta":0.45,"premium":0.5932127730513377,"strike":19.60595742316221,"iv":0.34493875509704514,"gamma":0.2100108238466436,"theta":-0.013381310180612681,"vega":0.0204699908531646,"rho":0.006094676337123149,"breakevenPct":5.3796441789104055},{"delta":0.5,"premium":0.6680839538374423,"strike":19.356386820541857,"iv":0.3312901739203379,"gamma":0.22116781567257293,"theta":-0.01310070466965194,"vega":0.020605908953179177,"rho":0.006781625474780718,"breakevenPct":4.46823233712073},{"delta":0.55,"premium":0.7429551346235472,"strike":19.10681621792151,"iv":0.3176415927436307,"gamma":0.23232480749850226,"theta":-0.012820099158691197,"vega":0.02074182705319376,"rho":0.007468574612438286,"breakevenPct":3.5568204953310523},{"delta":0.6,"premium":1.0640158172231982,"strike":18.748681898066785,"iv":0.38289789103690675,"gamma":0.2057857644991213,"theta":-0.014836203866432335,"vega":0.02032249560632689,"rho":0.007989116996285314,"breakevenPct":3.363406277597987},{"delta":0.65,"premium":1.5692882249560631,"strike":18.309314586994727,"iv":0.5071949033391916,"gamma":0.15104059753954308,"theta":-0.018570826010544814,"vega":0.019487697715289982,"rho":0.008385145235672709,"breakevenPct":3.707235037305883},{"delta":0.7,"premium":1.9865774240231544,"strike":17.892908827785817,"iv":0.5865503617945008,"gamma":0.11054023154848047,"theta":-0.020450361794500726,"vega":0.018353835021707673,"rho":0.008838567762601873,"breakevenPct":3.711843968118605},{"delta":0.75,"premium":2.1946092619392186,"strike":17.53111432706223,"iv":0.5590178002894356,"gamma":0.1039193921852388,"theta":-0.0179178002894356,"vega":0.016508683068017366,"rho":0.009428495622062818,"breakevenPct":2.9096597923698266},{"delta":0.8,"premium":2.4026410998552823,"strike":17.16931982633864,"iv":0.5314852387843705,"gamma":0.0972985528219971,"theta":-0.015385238784370477,"vega":0.014663531114327062,"rho":0.010018423481523764,"breakevenPct":2.1074756166210484},{"delta":0.85,"premium":3.025363825363824,"strike":16.446985446985448,"iv":0.5825837837837836,"gamma":0.0765588357588358,"theta":-0.01408939708939709,"vega":0.01230686070686071,"rho":0.010297319220341616,"breakevenPct":1.5877987914715816},{"delta":0.9,"premium":4.921674144256452,"strike":14.528325855743546,"iv":0.8650141221073547,"gamma":0.039326447392096404,"theta":-0.01550305220780828,"vega":0.009325864910334491,"rho":0.009604188569852287,"breakevenPct":1.4712020033388984}],"put":[{"delta":0.15,"premium":0.4826191754923082,"strike":14.923808245076918,"iv":1.0159464379244945,"gamma":0.04318172645482484,"theta":-0.02178731387583742,"vega":0.01249508917345654,"rho":-0.0026755569282687114,"breakevenPct":24.659906773869935},{"delta":0.2,"premium":0.6691773840671099,"strike":15.863010595853822,"iv":0.9743543547137429,"gamma":0.05350292021213535,"theta":-0.02498071022206248,"vega":0.01496656429859066,"rho":-0.003583799175925784,"breakevenPct":20.73334092348334},{"delta":0.25,"premium":0.7235499465580219,"strike":16.941997862320875,"iv":0.8062031180573661,"gamma":0.07373630154286424,"theta":-0.02333452249051353,"vega":0.017022450845188972,"rho":-0.0043985840044499696,"breakevenPct":15.38789693362451},{"delta":0.3,"premium":0.52312929832851,"strike":18.10695399628558,"iv":0.47074307413674116,"gamma":0.1365191075294544,"theta":-0.014469968510187699,"vega":0.018469993565912734,"rho":-0.0050571913822970264,"breakevenPct":8.264687510658039},{"delta":0.35,"premium":0.6697577842137776,"strike":18.432795076030615,"iv":0.47736620433782256,"gamma":0.14156467397880695,"theta":-0.015371146255596126,"vega":0.019435202893618,"rho":-0.00592871717377156,"breakevenPct":7.329730322324505},{"delta":0.4,"premium":0.8163862700990454,"strike":18.758636155775655,"iv":0.483989334538904,"gamma":0.14661024042815954,"theta":-0.016272324001004555,"vega":0.02040041222132327,"rho":-0.006800242965246093,"breakevenPct":6.39477313399097},{"delta":0.45,"premium":0.9316040770786325,"strike":19.052832616629058,"iv":0.47743537354251203,"gamma":0.15532416435352467,"theta":-0.0164338767830875,"vega":0.02100924787565498,"rho":-0.007650757027789312,"breakevenPct":5.461036417203535},{"delta":0.5,"premium":0.957076970370623,"strike":19.256615762964984,"iv":0.43323253154861413,"gamma":0.1745191232813028,"theta":-0.014482212633624513,"vega":0.02059987170930372,"rho":-0.008441237500958982,"breakevenPct":4.530786766515232},{"delta":0.55,"premium":0.9825498636626135,"strike":19.46039890930091,"iv":0.3890296895547162,"gamma":0.19371408220908098,"theta":-0.012530548484161522,"vega":0.020190495542952457,"rho":-0.009231717974128653,"breakevenPct":3.6005371158269273},{"delta":0.6,"premium":1.008022756954604,"strike":19.664182055636832,"iv":0.3448268475608184,"gamma":0.2129090411368591,"theta":-0.010578884334698536,"vega":0.019781119376601198,"rho":-0.010022198447298323,"breakevenPct":2.6702874651386246},{"delta":0.65,"premium":1.0334956502465946,"strike":19.86796520197276,"iv":0.30062400556692037,"gamma":0.23210400006463727,"theta":-0.008627220185235545,"vega":0.019371743210249936,"rho":-0.010812678920467994,"breakevenPct":1.7400378144503206}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Bitwise"},"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"}}