{"symbol":"BRKW","url":"https://intraalpha.com/companies/BRKW","capturedAt":"2026-10-23T06:08:50.637Z","state":"ready","quote":{"symbol":"BRKW","last_price":41.6938,"prev_close":41.1902,"regular_close":41.6938,"change":0.5036,"change_pct":1.2226,"regular_change":0.5036,"regular_change_pct":1.2226,"extended_change":0,"extended_change_pct":0,"bid":40.67,"ask":42.86,"bid_size":200,"ask_size":100,"volume":2663,"vwap":41.914835,"open":41.85,"high":41.99,"low":41.6938,"close":41.6938,"trade_count":146,"last_trade_at":"2026-10-23T00:00:01.101647891Z","last_quote_at":"2026-10-22T23:59:57.747597274Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:38.984109093-04:00","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":13900000,"net_expense_ratio":null,"portfolio_turnover":0.22,"dividend_yield":0.2059,"inception_date":"2025-06-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:50.321436+00:00"},"optionObservedAt":"2026-10-22T19:55:05.077Z","bars":[{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-16T13:30:00Z","v":302,"vw":40.2},{"c":40.3499,"h":40.3499,"l":40.3499,"n":1,"o":40.3499,"t":"2026-10-16T16:15:00Z","v":100,"vw":40.3499},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-16T16:45:00Z","v":100,"vw":40.11},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-10-16T19:50:00Z","v":127,"vw":40.43},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-16T21:45:00Z","v":100,"vw":41},{"c":40.45,"h":40.45,"l":40.45,"n":1,"o":40.45,"t":"2026-10-19T08:00:00Z","v":100,"vw":40.45},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T11:55:00Z","v":100,"vw":41},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-19T13:35:00Z","v":100,"vw":40.3},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-19T13:50:00Z","v":100,"vw":40.34},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-19T13:55:00Z","v":301,"vw":40.3},{"c":40.31,"h":40.31,"l":40.31,"n":1,"o":40.31,"t":"2026-10-19T17:25:00Z","v":122,"vw":40.31},{"c":40.97,"h":40.97,"l":40.97,"n":4,"o":40.97,"t":"2026-10-20T13:55:00Z","v":510,"vw":40.97},{"c":40.68,"h":40.68,"l":40.67,"n":2,"o":40.67,"t":"2026-10-20T14:10:00Z","v":200,"vw":40.675},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-20T15:55:00Z","v":647,"vw":40.82},{"c":40.87,"h":40.87,"l":40.87,"n":3,"o":40.87,"t":"2026-10-20T18:15:00Z","v":102,"vw":40.87},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-20T19:55:00Z","v":322,"vw":41},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-21T12:55:00Z","v":100,"vw":40.9},{"c":41.2,"h":41.2,"l":41.19,"n":14,"o":41.19,"t":"2026-10-21T13:45:00Z","v":2889,"vw":41.199247},{"c":41.11,"h":41.21,"l":41.11,"n":6,"o":41.21,"t":"2026-10-21T14:20:00Z","v":600,"vw":41.193333},{"c":41.31,"h":41.32,"l":41.31,"n":6,"o":41.32,"t":"2026-10-21T15:05:00Z","v":486,"vw":41.315475},{"c":41.275,"h":41.275,"l":41.275,"n":1,"o":41.275,"t":"2026-10-21T16:50:00Z","v":148,"vw":41.275},{"c":41.8501,"h":41.8501,"l":41.85,"n":2,"o":41.85,"t":"2026-10-22T17:05:00Z","v":200,"vw":41.85005},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T18:20:00Z","v":505,"vw":41.99},{"c":41.88,"h":41.88,"l":41.87,"n":2,"o":41.87,"t":"2026-10-22T18:25:00Z","v":500,"vw":41.872},{"c":41.94,"h":41.95,"l":41.94,"n":3,"o":41.95,"t":"2026-10-22T18:35:00Z","v":500,"vw":41.94798},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-22T19:50:00Z","v":120,"vw":41.75}],"history":[{"c":50.15,"h":50.27,"l":49.98,"n":278,"o":50.27,"t":"2025-06-18T04:00:00Z","v":2531,"vw":50.063657},{"c":50.1077,"h":50.23,"l":50.039,"n":364,"o":50.19,"t":"2025-06-20T04:00:00Z","v":7256,"vw":50.119521},{"c":50.4313,"h":50.539,"l":49.77,"n":284,"o":50.539,"t":"2025-06-23T04:00:00Z","v":15676,"vw":50.239028},{"c":51.2551,"h":51.639,"l":50.68,"n":234,"o":50.68,"t":"2025-06-24T04:00:00Z","v":9075,"vw":51.158032},{"c":50.3067,"h":51.09,"l":50.3067,"n":279,"o":51.0696,"t":"2025-06-25T04:00:00Z","v":8490,"vw":50.672533},{"c":50.1915,"h":50.45,"l":50.09,"n":397,"o":50.33,"t":"2025-06-26T04:00:00Z","v":18807,"vw":50.21046},{"c":50.1561,"h":50.6,"l":50.11,"n":381,"o":50.11,"t":"2025-06-27T04:00:00Z","v":12342,"vw":50.458486},{"c":49.8061,"h":50.12,"l":49.79,"n":382,"o":49.88,"t":"2025-06-30T04:00:00Z","v":8252,"vw":50.021876},{"c":50.4309,"h":50.51,"l":49.78,"n":217,"o":49.9147,"t":"2025-07-01T04:00:00Z","v":3348,"vw":50.161678},{"c":49.22,"h":50.56,"l":49.16,"n":429,"o":50.56,"t":"2025-07-02T04:00:00Z","v":8700,"vw":49.711882},{"c":49.7823,"h":49.91,"l":49.38,"n":194,"o":49.38,"t":"2025-07-03T04:00:00Z","v":3520,"vw":49.733942},{"c":48.6978,"h":49.6,"l":48.63,"n":427,"o":49.585,"t":"2025-07-07T04:00:00Z","v":7479,"vw":49.039234},{"c":48.6701,"h":48.8499,"l":48.45,"n":267,"o":48.45,"t":"2025-07-08T04:00:00Z","v":6655,"vw":48.613105},{"c":48.8684,"h":48.8684,"l":48.4639,"n":233,"o":48.74,"t":"2025-07-09T04:00:00Z","v":4631,"vw":48.648306},{"c":48.7083,"h":48.81,"l":48.47,"n":279,"o":48.81,"t":"2025-07-10T04:00:00Z","v":4304,"vw":48.627303},{"c":48.3955,"h":48.53,"l":47.9485,"n":416,"o":48.37,"t":"2025-07-11T04:00:00Z","v":11195,"vw":48.073411},{"c":48.3405,"h":48.46,"l":48,"n":277,"o":48,"t":"2025-07-14T04:00:00Z","v":3211,"vw":48.277307},{"c":47.5428,"h":48.32,"l":47.5428,"n":581,"o":48.32,"t":"2025-07-15T04:00:00Z","v":7343,"vw":47.819241},{"c":47.71,"h":47.78,"l":47.42,"n":353,"o":47.73,"t":"2025-07-16T04:00:00Z","v":5700,"vw":47.646761},{"c":47.965,"h":47.965,"l":47.4,"n":289,"o":47.59,"t":"2025-07-17T04:00:00Z","v":4029,"vw":47.706774},{"c":47.9764,"h":48.49,"l":47.9764,"n":381,"o":48.07,"t":"2025-07-18T04:00:00Z","v":6748,"vw":48.18352},{"c":47.74,"h":48.0299,"l":47.63,"n":414,"o":47.7085,"t":"2025-07-21T04:00:00Z","v":8291,"vw":47.751416},{"c":48.14,"h":48.6,"l":47.67,"n":346,"o":47.67,"t":"2025-07-22T04:00:00Z","v":10954,"vw":48.05644},{"c":48.6328,"h":48.869,"l":48.2701,"n":271,"o":48.42,"t":"2025-07-23T04:00:00Z","v":11198,"vw":48.680877},{"c":48.5425,"h":49.04,"l":48.5,"n":514,"o":48.63,"t":"2025-07-24T04:00:00Z","v":28603,"vw":48.787498},{"c":48.825,"h":48.825,"l":48.3099,"n":432,"o":48.64,"t":"2025-07-25T04:00:00Z","v":17890,"vw":48.545154},{"c":48.072,"h":48.71,"l":48.072,"n":526,"o":48.45,"t":"2025-07-28T04:00:00Z","v":23751,"vw":48.42606},{"c":47.54,"h":48.51,"l":47.54,"n":444,"o":48.14,"t":"2025-07-29T04:00:00Z","v":20075,"vw":48.089648},{"c":47.4158,"h":47.7399,"l":47.225,"n":456,"o":47.27,"t":"2025-07-30T04:00:00Z","v":14905,"vw":47.553847},{"c":47.16,"h":47.6189,"l":47.0361,"n":461,"o":47.3,"t":"2025-07-31T04:00:00Z","v":21436,"vw":47.395403},{"c":47.011,"h":47.32,"l":46.85,"n":475,"o":47.27,"t":"2025-08-01T04:00:00Z","v":14923,"vw":47.099284},{"c":45.1483,"h":46.77,"l":44.6812,"n":912,"o":46.77,"t":"2025-08-04T04:00:00Z","v":18586,"vw":45.228263},{"c":45.8044,"h":46.1,"l":45.22,"n":391,"o":45.22,"t":"2025-08-05T04:00:00Z","v":16512,"vw":45.863152},{"c":46.318,"h":46.33,"l":45.7,"n":253,"o":45.74,"t":"2025-08-06T04:00:00Z","v":8296,"vw":45.962927},{"c":45.4943,"h":46.699,"l":45.4943,"n":511,"o":46.48,"t":"2025-08-07T04:00:00Z","v":15537,"vw":45.908885},{"c":45.8489,"h":45.87,"l":45.5631,"n":316,"o":45.65,"t":"2025-08-08T04:00:00Z","v":10595,"vw":45.750038},{"c":45.5088,"h":45.9,"l":45.386,"n":403,"o":45.72,"t":"2025-08-11T04:00:00Z","v":6912,"vw":45.600652},{"c":46.1808,"h":46.4,"l":45.7,"n":298,"o":45.7,"t":"2025-08-12T04:00:00Z","v":4325,"vw":46.11941},{"c":47.07,"h":47.15,"l":46.37,"n":520,"o":46.37,"t":"2025-08-13T04:00:00Z","v":16635,"vw":46.964363},{"c":47.145,"h":47.2293,"l":46.7,"n":367,"o":47,"t":"2025-08-14T04:00:00Z","v":10218,"vw":46.887443},{"c":46.989,"h":47.4576,"l":46.855,"n":425,"o":47.301,"t":"2025-08-15T04:00:00Z","v":20778,"vw":47.018067},{"c":46.8215,"h":46.84,"l":46.462,"n":437,"o":46.83,"t":"2025-08-18T04:00:00Z","v":14487,"vw":46.721283},{"c":47.5681,"h":47.6983,"l":46.89,"n":468,"o":46.89,"t":"2025-08-19T04:00:00Z","v":23560,"vw":47.452053},{"c":48.0474,"h":48.39,"l":47.85,"n":448,"o":47.85,"t":"2025-08-20T04:00:00Z","v":27337,"vw":48.164082},{"c":47.9848,"h":48.05,"l":47.43,"n":350,"o":47.92,"t":"2025-08-21T04:00:00Z","v":20193,"vw":47.812086},{"c":47.9684,"h":48.3694,"l":47.7747,"n":992,"o":48.3694,"t":"2025-08-22T04:00:00Z","v":53560,"vw":48.033284},{"c":46.97,"h":47.2,"l":46.34,"n":782,"o":47.2,"t":"2025-08-25T04:00:00Z","v":36235,"vw":46.7157},{"c":47.5,"h":47.5,"l":46.75,"n":517,"o":46.75,"t":"2025-08-26T04:00:00Z","v":17262,"vw":47.051288},{"c":48.13,"h":48.27,"l":47.61,"n":472,"o":47.61,"t":"2025-08-27T04:00:00Z","v":22269,"vw":47.929159},{"c":48.54,"h":48.54,"l":48.13,"n":450,"o":48.16,"t":"2025-08-28T04:00:00Z","v":19367,"vw":48.389702},{"c":48.85,"h":49.2847,"l":48.66,"n":682,"o":48.66,"t":"2025-08-29T04:00:00Z","v":36338,"vw":49.04514},{"c":48.3109,"h":48.84,"l":48.0501,"n":664,"o":48.84,"t":"2025-09-02T04:00:00Z","v":34486,"vw":48.350664},{"c":48.45,"h":48.45,"l":47.955,"n":436,"o":48.24,"t":"2025-09-03T04:00:00Z","v":19961,"vw":48.105555},{"c":49.0706,"h":49.1,"l":48.43,"n":417,"o":48.43,"t":"2025-09-04T04:00:00Z","v":16577,"vw":48.82593},{"c":48.3195,"h":49.06,"l":48.0214,"n":648,"o":49.05,"t":"2025-09-05T04:00:00Z","v":30272,"vw":48.285081},{"c":47.44,"h":48.15,"l":47.35,"n":625,"o":48.15,"t":"2025-09-08T04:00:00Z","v":26996,"vw":47.760026},{"c":47.23,"h":47.57,"l":47.0953,"n":451,"o":47.31,"t":"2025-09-09T04:00:00Z","v":27030,"vw":47.29999},{"c":46.84,"h":47,"l":46.33,"n":588,"o":46.88,"t":"2025-09-10T04:00:00Z","v":23098,"vw":46.657568},{"c":47.72,"h":47.72,"l":46.8981,"n":270,"o":46.8981,"t":"2025-09-11T04:00:00Z","v":9202,"vw":47.456959},{"c":47.2964,"h":47.72,"l":47.27,"n":424,"o":47.72,"t":"2025-09-12T04:00:00Z","v":19510,"vw":47.399673},{"c":46.95,"h":47.18,"l":46.67,"n":479,"o":47.18,"t":"2025-09-15T04:00:00Z","v":17779,"vw":46.865993},{"c":46.8409,"h":46.88,"l":46.4101,"n":437,"o":46.87,"t":"2025-09-16T04:00:00Z","v":14356,"vw":46.676015},{"c":47.04,"h":47.35,"l":46.69,"n":398,"o":46.69,"t":"2025-09-17T04:00:00Z","v":18633,"vw":47.098594},{"c":46.81,"h":47.25,"l":46.45,"n":516,"o":46.55,"t":"2025-09-18T04:00:00Z","v":25661,"vw":46.909451},{"c":46.91,"h":47.17,"l":46.6,"n":480,"o":46.7,"t":"2025-09-19T04:00:00Z","v":23618,"vw":46.875964},{"c":46.9733,"h":47.0371,"l":46.54,"n":462,"o":46.69,"t":"2025-09-22T04:00:00Z","v":16789,"vw":46.864772},{"c":47.04,"h":47.51,"l":46.98,"n":335,"o":47.07,"t":"2025-09-23T04:00:00Z","v":13556,"vw":47.232719},{"c":47.22,"h":47.35,"l":46.86,"n":280,"o":46.86,"t":"2025-09-24T04:00:00Z","v":13655,"vw":47.08457},{"c":47.1552,"h":47.54,"l":47.155,"n":349,"o":47.3118,"t":"2025-09-25T04:00:00Z","v":15700,"vw":47.264825},{"c":47.6197,"h":47.869,"l":47.4164,"n":262,"o":47.47,"t":"2025-09-26T04:00:00Z","v":9394,"vw":47.65215},{"c":47.2,"h":47.41,"l":46.8806,"n":449,"o":47.41,"t":"2025-09-29T04:00:00Z","v":14226,"vw":47.138862},{"c":47.6916,"h":47.695,"l":47.1,"n":353,"o":47.1,"t":"2025-09-30T04:00:00Z","v":12844,"vw":47.440893},{"c":47.1892,"h":47.3,"l":46.8901,"n":401,"o":47.2886,"t":"2025-10-01T04:00:00Z","v":15000,"vw":47.05765},{"c":46.9511,"h":47.44,"l":46.64,"n":495,"o":47.44,"t":"2025-10-02T04:00:00Z","v":17844,"vw":46.945801},{"c":47.3068,"h":47.6,"l":46.73,"n":405,"o":46.73,"t":"2025-10-03T04:00:00Z","v":16310,"vw":47.408535},{"c":47.07,"h":47.52,"l":46.75,"n":506,"o":46.95,"t":"2025-10-06T04:00:00Z","v":26871,"vw":47.171283},{"c":47.29,"h":47.47,"l":46.878,"n":476,"o":47.1,"t":"2025-10-07T04:00:00Z","v":20925,"vw":47.194095},{"c":47.07,"h":47.35,"l":46.99,"n":446,"o":47.12,"t":"2025-10-08T04:00:00Z","v":16465,"vw":47.19016},{"c":46.65,"h":47.0355,"l":46.41,"n":538,"o":46.87,"t":"2025-10-09T04:00:00Z","v":24910,"vw":46.719402},{"c":45.84,"h":46.48,"l":45.8311,"n":881,"o":46.39,"t":"2025-10-10T04:00:00Z","v":26149,"vw":46.155436},{"c":46.09,"h":46.2,"l":45.68,"n":948,"o":45.83,"t":"2025-10-13T04:00:00Z","v":31376,"vw":45.963728},{"c":46.3,"h":46.326,"l":45.61,"n":375,"o":45.655,"t":"2025-10-14T04:00:00Z","v":17785,"vw":46.051211},{"c":46.3,"h":46.3,"l":45.7231,"n":623,"o":46,"t":"2025-10-15T04:00:00Z","v":14261,"vw":46.096929},{"c":45.46,"h":45.7501,"l":45.34,"n":609,"o":45.7501,"t":"2025-10-16T04:00:00Z","v":10562,"vw":45.551066},{"c":45.76,"h":45.95,"l":45.51,"n":392,"o":45.51,"t":"2025-10-17T04:00:00Z","v":45260,"vw":45.75805},{"c":45.85,"h":45.85,"l":45.42,"n":590,"o":45.5,"t":"2025-10-20T04:00:00Z","v":23659,"vw":45.570114},{"c":45.5,"h":45.95,"l":45.5,"n":449,"o":45.7,"t":"2025-10-21T04:00:00Z","v":15829,"vw":45.797937},{"c":45.53,"h":45.59,"l":45.26,"n":378,"o":45.4708,"t":"2025-10-22T04:00:00Z","v":17021,"vw":45.431443},{"c":45.36,"h":45.51,"l":45.19,"n":600,"o":45.5,"t":"2025-10-23T04:00:00Z","v":25388,"vw":45.357532},{"c":45.45,"h":45.63,"l":45.2696,"n":437,"o":45.31,"t":"2025-10-24T04:00:00Z","v":24891,"vw":45.370587},{"c":44.83,"h":45.34,"l":44.5102,"n":1054,"o":45.34,"t":"2025-10-27T04:00:00Z","v":40925,"vw":44.786503},{"c":44.12,"h":44.6094,"l":44.12,"n":673,"o":44.6,"t":"2025-10-28T04:00:00Z","v":18107,"vw":44.380635},{"c":43.53,"h":43.73,"l":43.32,"n":1015,"o":43.73,"t":"2025-10-29T04:00:00Z","v":28173,"vw":43.557967},{"c":43.87,"h":44.06,"l":43.5907,"n":473,"o":43.5907,"t":"2025-10-30T04:00:00Z","v":11016,"vw":43.920544},{"c":43.77,"h":43.8,"l":43.5,"n":543,"o":43.5,"t":"2025-10-31T04:00:00Z","v":13600,"vw":43.666297},{"c":43.34,"h":43.66,"l":43.08,"n":803,"o":43.66,"t":"2025-11-03T05:00:00Z","v":30538,"vw":43.400381},{"c":44.64,"h":44.72,"l":43.7303,"n":661,"o":43.87,"t":"2025-11-04T05:00:00Z","v":23396,"vw":44.239075},{"c":44.84,"h":45.24,"l":44.6704,"n":426,"o":44.835,"t":"2025-11-05T05:00:00Z","v":18139,"vw":44.933155},{"c":45.23,"h":45.3,"l":44.689,"n":336,"o":44.689,"t":"2025-11-06T05:00:00Z","v":12619,"vw":45.081656},{"c":45.9,"h":45.9,"l":45.31,"n":448,"o":45.31,"t":"2025-11-07T05:00:00Z","v":19947,"vw":45.716356},{"c":45.54,"h":45.92,"l":45.42,"n":488,"o":45.9,"t":"2025-11-10T05:00:00Z","v":22124,"vw":45.654642},{"c":45.5104,"h":45.5305,"l":45.18,"n":313,"o":45.45,"t":"2025-11-11T05:00:00Z","v":21301,"vw":45.338386},{"c":46.14,"h":46.255,"l":45.4,"n":431,"o":45.4,"t":"2025-11-12T05:00:00Z","v":14558,"vw":45.920583},{"c":47.18,"h":47.31,"l":46.23,"n":586,"o":46.23,"t":"2025-11-13T05:00:00Z","v":26158,"vw":46.883059},{"c":46.81,"h":47.44,"l":46.5,"n":536,"o":47.36,"t":"2025-11-14T05:00:00Z","v":23178,"vw":46.910273},{"c":45.98,"h":46.84,"l":45.98,"n":419,"o":46.72,"t":"2025-11-17T05:00:00Z","v":12990,"vw":46.443128},{"c":46.02,"h":46.2291,"l":45.72,"n":365,"o":45.86,"t":"2025-11-18T05:00:00Z","v":18787,"vw":45.976485},{"c":45.68,"h":45.8499,"l":45.11,"n":374,"o":45.8499,"t":"2025-11-19T05:00:00Z","v":7320,"vw":45.571849},{"c":45.67,"h":46.27,"l":45.67,"n":426,"o":45.84,"t":"2025-11-20T05:00:00Z","v":38452,"vw":46.03986},{"c":45.8,"h":46.3499,"l":45.8,"n":337,"o":45.91,"t":"2025-11-21T05:00:00Z","v":308117,"vw":45.99377},{"c":46.18,"h":46.18,"l":45.14,"n":369,"o":45.51,"t":"2025-11-24T05:00:00Z","v":9090,"vw":45.393581},{"c":46.34,"h":46.595,"l":46.1187,"n":325,"o":46.23,"t":"2025-11-25T05:00:00Z","v":16865,"vw":46.23957},{"c":46.61,"h":46.6667,"l":46.416,"n":254,"o":46.48,"t":"2025-11-26T05:00:00Z","v":5952,"vw":46.560658},{"c":46.9,"h":47.1,"l":46.84,"n":225,"o":46.85,"t":"2025-11-28T05:00:00Z","v":5810,"vw":46.999681},{"c":46.14,"h":46.55,"l":46.14,"n":322,"o":46.4435,"t":"2025-12-01T05:00:00Z","v":6902,"vw":46.384422},{"c":45.86,"h":45.98,"l":45.5,"n":388,"o":45.98,"t":"2025-12-02T05:00:00Z","v":13989,"vw":45.759364},{"c":45.6757,"h":46.16,"l":45.6757,"n":230,"o":46.16,"t":"2025-12-03T05:00:00Z","v":3033,"vw":45.99139},{"c":45.466,"h":45.75,"l":45.21,"n":289,"o":45.69,"t":"2025-12-04T05:00:00Z","v":4167,"vw":45.458001},{"c":45.67,"h":45.67,"l":45.25,"n":277,"o":45.38,"t":"2025-12-05T05:00:00Z","v":4178,"vw":45.46002},{"c":44.52,"h":45.1,"l":43.98,"n":526,"o":45.1,"t":"2025-12-08T05:00:00Z","v":10542,"vw":44.556634},{"c":43.9878,"h":44.59,"l":43.97,"n":424,"o":44.59,"t":"2025-12-09T05:00:00Z","v":7428,"vw":44.211706},{"c":43.88,"h":44.35,"l":43.88,"n":290,"o":43.91,"t":"2025-12-10T05:00:00Z","v":4111,"vw":44.061367},{"c":44.4,"h":44.605,"l":44.1613,"n":225,"o":44.2,"t":"2025-12-11T05:00:00Z","v":8292,"vw":44.357152},{"c":44.824,"h":44.84,"l":44.34,"n":277,"o":44.56,"t":"2025-12-12T05:00:00Z","v":13876,"vw":44.459182},{"c":45.42,"h":45.4599,"l":44.96,"n":274,"o":45.11,"t":"2025-12-15T05:00:00Z","v":11360,"vw":45.258507},{"c":44.82,"h":45.58,"l":44.71,"n":281,"o":45.58,"t":"2025-12-16T05:00:00Z","v":6354,"vw":45.015155},{"c":45.22,"h":45.262,"l":44.79,"n":306,"o":44.86,"t":"2025-12-17T05:00:00Z","v":6603,"vw":44.970007},{"c":45.09,"h":45.25,"l":45.04,"n":200,"o":45.04,"t":"2025-12-18T05:00:00Z","v":5364,"vw":45.103797},{"c":44.36,"h":44.95,"l":44.18,"n":400,"o":44.92,"t":"2025-12-19T05:00:00Z","v":33955,"vw":44.678009},{"c":44.62,"h":44.62,"l":44.19,"n":373,"o":44.26,"t":"2025-12-22T05:00:00Z","v":13440,"vw":44.494313},{"c":44.6,"h":44.78,"l":44.42,"n":295,"o":44.51,"t":"2025-12-23T05:00:00Z","v":6720,"vw":44.562934},{"c":44.67,"h":44.68,"l":44.4906,"n":163,"o":44.511,"t":"2025-12-24T05:00:00Z","v":6948,"vw":44.571004},{"c":44.31,"h":44.66,"l":44.22,"n":382,"o":44.66,"t":"2025-12-26T05:00:00Z","v":14709,"vw":44.439148},{"c":44.45,"h":44.58,"l":44.1745,"n":366,"o":44.36,"t":"2025-12-29T05:00:00Z","v":12392,"vw":44.422151},{"c":44.76,"h":44.8902,"l":44.58,"n":310,"o":44.58,"t":"2025-12-30T05:00:00Z","v":10739,"vw":44.795998},{"c":44.63,"h":44.985,"l":44.63,"n":270,"o":44.73,"t":"2025-12-31T05:00:00Z","v":11181,"vw":44.873354},{"c":43.98,"h":44.58,"l":43.67,"n":447,"o":44.58,"t":"2026-01-02T05:00:00Z","v":12292,"vw":43.900242},{"c":44,"h":44.4707,"l":43.78,"n":300,"o":43.78,"t":"2026-01-05T05:00:00Z","v":9869,"vw":44.214224},{"c":44.06,"h":44.1708,"l":43.77,"n":240,"o":43.77,"t":"2026-01-06T05:00:00Z","v":7630,"vw":43.999833},{"c":43.75,"h":44.06,"l":43.5,"n":365,"o":44.06,"t":"2026-01-07T05:00:00Z","v":9502,"vw":43.676664},{"c":44.24,"h":44.56,"l":44.03,"n":212,"o":44.06,"t":"2026-01-08T05:00:00Z","v":9614,"vw":44.278544},{"c":44.05,"h":44.1002,"l":43.78,"n":303,"o":44.09,"t":"2026-01-09T05:00:00Z","v":7069,"vw":43.950298},{"c":43.99,"h":43.99,"l":43.53,"n":278,"o":43.58,"t":"2026-01-12T05:00:00Z","v":7807,"vw":43.823535},{"c":43.48,"h":43.75,"l":43.3301,"n":363,"o":43.75,"t":"2026-01-13T05:00:00Z","v":13053,"vw":43.449995},{"c":43.36,"h":44.19,"l":43.31,"n":321,"o":43.55,"t":"2026-01-14T05:00:00Z","v":9800,"vw":43.567878},{"c":43.17,"h":43.4,"l":43.03,"n":354,"o":43.4,"t":"2026-01-15T05:00:00Z","v":10669,"vw":43.159842},{"c":43.21,"h":43.3717,"l":43.04,"n":207,"o":43.1677,"t":"2026-01-16T05:00:00Z","v":14499,"vw":43.218092},{"c":42.28,"h":42.86,"l":42.08,"n":408,"o":42.86,"t":"2026-01-20T05:00:00Z","v":10453,"vw":42.453228},{"c":42.23,"h":42.385,"l":41.96,"n":344,"o":42.385,"t":"2026-01-21T05:00:00Z","v":20449,"vw":42.171288},{"c":42.175,"h":42.175,"l":41.96,"n":271,"o":42.04,"t":"2026-01-22T05:00:00Z","v":6966,"vw":42.027539},{"c":41.69,"h":41.9,"l":41.59,"n":391,"o":41.9,"t":"2026-01-23T05:00:00Z","v":9149,"vw":41.76431},{"c":41.96,"h":42.03,"l":41.27,"n":255,"o":41.27,"t":"2026-01-26T05:00:00Z","v":7613,"vw":41.651074},{"c":41,"h":41.7,"l":41,"n":360,"o":41.7,"t":"2026-01-27T05:00:00Z","v":12858,"vw":41.28857},{"c":40.88,"h":41.13,"l":40.75,"n":235,"o":40.79,"t":"2026-01-28T05:00:00Z","v":7296,"vw":40.923946},{"c":41.16,"h":41.21,"l":40.95,"n":214,"o":40.95,"t":"2026-01-29T05:00:00Z","v":9435,"vw":41.065689},{"c":41.67,"h":41.67,"l":41.03,"n":188,"o":41.03,"t":"2026-01-30T05:00:00Z","v":5827,"vw":41.476295},{"c":42.2068,"h":42.21,"l":41.35,"n":162,"o":41.35,"t":"2026-02-02T05:00:00Z","v":3916,"vw":41.7683},{"c":42.83,"h":43.06,"l":41.74,"n":286,"o":41.81,"t":"2026-02-03T05:00:00Z","v":10688,"vw":42.522628},{"c":43.86,"h":44.66,"l":43.194,"n":368,"o":43.243,"t":"2026-02-04T05:00:00Z","v":15067,"vw":43.987326},{"c":43.89,"h":44.0202,"l":43.32,"n":217,"o":43.385,"t":"2026-02-05T05:00:00Z","v":7607,"vw":43.76336},{"c":44.28,"h":44.41,"l":43.81,"n":202,"o":43.81,"t":"2026-02-06T05:00:00Z","v":9447,"vw":44.122718},{"c":43.1104,"h":43.795,"l":43.11,"n":222,"o":43.795,"t":"2026-02-09T05:00:00Z","v":4734,"vw":43.375495},{"c":43.33,"h":43.33,"l":43.15,"n":122,"o":43.205,"t":"2026-02-10T05:00:00Z","v":2450,"vw":43.216963},{"c":43.32,"h":43.55,"l":43.1,"n":154,"o":43.33,"t":"2026-02-11T05:00:00Z","v":6209,"vw":43.378258},{"c":43.27,"h":43.98,"l":43.27,"n":206,"o":43.32,"t":"2026-02-12T05:00:00Z","v":6828,"vw":43.73233},{"c":43.01,"h":43.46,"l":42.82,"n":208,"o":43.28,"t":"2026-02-13T05:00:00Z","v":7406,"vw":43.216183},{"c":43.42,"h":43.621,"l":43.164,"n":189,"o":43.29,"t":"2026-02-17T05:00:00Z","v":7548,"vw":43.373725},{"c":42.94,"h":43.47,"l":42.855,"n":239,"o":43.47,"t":"2026-02-18T05:00:00Z","v":9863,"vw":43.079156},{"c":42.74,"h":43.085,"l":42.66,"n":145,"o":43,"t":"2026-02-19T05:00:00Z","v":5228,"vw":42.815814},{"c":42.81,"h":42.8672,"l":42.3,"n":175,"o":42.4398,"t":"2026-02-20T05:00:00Z","v":37464,"vw":42.552575},{"c":42.42,"h":43.04,"l":42.42,"n":251,"o":42.85,"t":"2026-02-23T05:00:00Z","v":10935,"vw":42.577199},{"c":42.38,"h":42.38,"l":41.85,"n":202,"o":42.22,"t":"2026-02-24T05:00:00Z","v":3686,"vw":42.178621},{"c":42.32,"h":42.5011,"l":42.21,"n":175,"o":42.44,"t":"2026-02-25T05:00:00Z","v":4250,"vw":42.33548},{"c":43.17,"h":43.31,"l":42.5,"n":144,"o":42.5,"t":"2026-02-26T05:00:00Z","v":3365,"vw":42.941955},{"c":43.45,"h":43.45,"l":43.2,"n":138,"o":43.22,"t":"2026-02-27T05:00:00Z","v":5346,"vw":43.29783},{"c":40.72,"h":41.201,"l":40.54,"n":461,"o":41.201,"t":"2026-03-02T05:00:00Z","v":11202,"vw":40.860205},{"c":40.784,"h":41.09,"l":40,"n":261,"o":40.255,"t":"2026-03-03T05:00:00Z","v":5915,"vw":40.55088},{"c":41.46,"h":41.5699,"l":41.111,"n":166,"o":41.121,"t":"2026-03-04T05:00:00Z","v":3861,"vw":41.311888},{"c":42.81,"h":42.81,"l":42.05,"n":161,"o":42.05,"t":"2026-03-05T05:00:00Z","v":3615,"vw":42.569735},{"c":42.68,"h":42.68,"l":42,"n":163,"o":42.64,"t":"2026-03-06T05:00:00Z","v":3373,"vw":42.308948},{"c":42.24,"h":42.39,"l":41.7,"n":178,"o":42.17,"t":"2026-03-09T04:00:00Z","v":4882,"vw":42.134468},{"c":41.91,"h":42.34,"l":41.91,"n":149,"o":42.09,"t":"2026-03-10T04:00:00Z","v":4662,"vw":42.206845},{"c":41.8702,"h":41.88,"l":41.72,"n":163,"o":41.82,"t":"2026-03-11T04:00:00Z","v":4218,"vw":41.834893},{"c":41.69,"h":41.88,"l":41.46,"n":150,"o":41.58,"t":"2026-03-12T04:00:00Z","v":7655,"vw":41.761341},{"c":41.51,"h":41.899,"l":41.51,"n":160,"o":41.89,"t":"2026-03-13T04:00:00Z","v":6785,"vw":41.78019},{"c":41.7,"h":41.97,"l":41.55,"n":135,"o":41.7,"t":"2026-03-16T04:00:00Z","v":2364,"vw":41.745548},{"c":41.62,"h":41.98,"l":41.5602,"n":120,"o":41.77,"t":"2026-03-17T04:00:00Z","v":2117,"vw":41.736038},{"c":40.74,"h":41.25,"l":40.74,"n":184,"o":41.25,"t":"2026-03-18T04:00:00Z","v":2289,"vw":40.869136},{"c":40.5,"h":40.74,"l":40.27,"n":176,"o":40.67,"t":"2026-03-19T04:00:00Z","v":3507,"vw":40.573551},{"c":40.52,"h":40.77,"l":40.42,"n":126,"o":40.59,"t":"2026-03-20T04:00:00Z","v":37559,"vw":40.572867},{"c":40.2862,"h":40.4,"l":40.2862,"n":154,"o":40.3482,"t":"2026-03-23T04:00:00Z","v":2232,"vw":40.320644},{"c":40.0714,"h":40.5,"l":40.0714,"n":121,"o":40.47,"t":"2026-03-24T04:00:00Z","v":1936,"vw":40.431796},{"c":39.78,"h":40.472,"l":39.78,"n":173,"o":40.472,"t":"2026-03-25T04:00:00Z","v":2022,"vw":40.0563},{"c":39.773,"h":39.8143,"l":39.68,"n":140,"o":39.68,"t":"2026-03-26T04:00:00Z","v":1625,"vw":39.753251},{"c":38.99,"h":39.49,"l":38.99,"n":182,"o":39.23,"t":"2026-03-27T04:00:00Z","v":2068,"vw":39.160213},{"c":39.565,"h":39.769,"l":39,"n":123,"o":39,"t":"2026-03-30T04:00:00Z","v":1549,"vw":39.425853},{"c":39.92,"h":39.92,"l":39.75,"n":114,"o":39.75,"t":"2026-03-31T04:00:00Z","v":1312,"vw":39.816406},{"c":39.91,"h":40.07,"l":39.91,"n":145,"o":39.98,"t":"2026-04-01T04:00:00Z","v":4528,"vw":40.005736},{"c":39.78,"h":39.9,"l":39.67,"n":190,"o":39.67,"t":"2026-04-02T04:00:00Z","v":6513,"vw":39.780109},{"c":39.6204,"h":39.71,"l":39.52,"n":115,"o":39.59,"t":"2026-04-06T04:00:00Z","v":1766,"vw":39.62327},{"c":39.7331,"h":39.7331,"l":39.61,"n":96,"o":39.63,"t":"2026-04-07T04:00:00Z","v":2184,"vw":39.671793},{"c":39.9064,"h":40.105,"l":39.71,"n":146,"o":40.001,"t":"2026-04-08T04:00:00Z","v":3306,"vw":39.869705},{"c":40.475,"h":40.6248,"l":40,"n":109,"o":40,"t":"2026-04-09T04:00:00Z","v":1968,"vw":40.476735},{"c":39.8313,"h":40.18,"l":39.8313,"n":162,"o":40.11,"t":"2026-04-10T04:00:00Z","v":1799,"vw":40.082004},{"c":39.7548,"h":39.7548,"l":39.54,"n":138,"o":39.66,"t":"2026-04-13T04:00:00Z","v":4104,"vw":39.599747},{"c":39.38,"h":39.65,"l":39.38,"n":247,"o":39.56,"t":"2026-04-14T04:00:00Z","v":3264,"vw":39.440499},{"c":39.1348,"h":39.41,"l":39.07,"n":208,"o":39.41,"t":"2026-04-15T04:00:00Z","v":2229,"vw":39.172866},{"c":39.226,"h":39.226,"l":38.89,"n":155,"o":39.04,"t":"2026-04-16T04:00:00Z","v":2351,"vw":38.956654},{"c":39.1163,"h":39.55,"l":39.1163,"n":138,"o":39.3,"t":"2026-04-17T04:00:00Z","v":2749,"vw":39.475329},{"c":38.66,"h":39.0696,"l":38.66,"n":241,"o":38.83,"t":"2026-04-20T04:00:00Z","v":6435,"vw":38.853912},{"c":38.32,"h":38.8,"l":38.32,"n":237,"o":38.8,"t":"2026-04-21T04:00:00Z","v":6580,"vw":38.475185},{"c":38.11,"h":38.53,"l":38.11,"n":265,"o":38.4406,"t":"2026-04-22T04:00:00Z","v":2729,"vw":38.329209},{"c":38.6365,"h":38.6799,"l":38.15,"n":117,"o":38.15,"t":"2026-04-23T04:00:00Z","v":3116,"vw":38.417912},{"c":38.4409,"h":38.4409,"l":38.27,"n":175,"o":38.28,"t":"2026-04-24T04:00:00Z","v":3071,"vw":38.346851},{"c":38.6583,"h":38.83,"l":38.6583,"n":129,"o":38.665,"t":"2026-04-27T04:00:00Z","v":3152,"vw":38.780143},{"c":39.2002,"h":39.215,"l":39.0348,"n":131,"o":39.04,"t":"2026-04-28T04:00:00Z","v":2442,"vw":39.152484},{"c":38.948,"h":38.9601,"l":38.948,"n":138,"o":38.9601,"t":"2026-04-29T04:00:00Z","v":800,"vw":38.9601},{"c":38.8442,"h":39.1293,"l":38.78,"n":144,"o":39.11,"t":"2026-04-30T04:00:00Z","v":4012,"vw":38.895748},{"c":38.7,"h":39.21,"l":38.7,"n":146,"o":39.21,"t":"2026-05-01T04:00:00Z","v":3952,"vw":38.844708},{"c":38.0889,"h":39.1001,"l":37.91,"n":215,"o":38.45,"t":"2026-05-04T04:00:00Z","v":4081,"vw":38.274152},{"c":37.8513,"h":38.18,"l":37.78,"n":272,"o":38.12,"t":"2026-05-05T04:00:00Z","v":6444,"vw":37.898549},{"c":38.25,"h":38.32,"l":38,"n":153,"o":38,"t":"2026-05-06T04:00:00Z","v":3424,"vw":38.176944},{"c":38.719,"h":38.76,"l":38.4,"n":122,"o":38.415,"t":"2026-05-07T04:00:00Z","v":1936,"vw":38.652907},{"c":38.83,"h":39.057,"l":38.7,"n":144,"o":38.7,"t":"2026-05-08T04:00:00Z","v":4140,"vw":38.897351},{"c":39.04,"h":39.04,"l":38.86,"n":135,"o":38.865,"t":"2026-05-11T04:00:00Z","v":2827,"vw":38.926441},{"c":39.52,"h":39.95,"l":39.05,"n":250,"o":39.05,"t":"2026-05-12T04:00:00Z","v":13801,"vw":39.686039},{"c":39.609,"h":39.609,"l":39.16,"n":121,"o":39.2,"t":"2026-05-13T04:00:00Z","v":1755,"vw":39.403},{"c":39.4307,"h":39.485,"l":39.4307,"n":103,"o":39.485,"t":"2026-05-14T04:00:00Z","v":771,"vw":39.485},{"c":39.2985,"h":39.69,"l":39.22,"n":133,"o":39.54,"t":"2026-05-15T04:00:00Z","v":2689,"vw":39.496303},{"c":39.618,"h":39.78,"l":39.21,"n":118,"o":39.21,"t":"2026-05-18T04:00:00Z","v":2375,"vw":39.518381},{"c":38.938,"h":39.63,"l":38.938,"n":237,"o":39.42,"t":"2026-05-19T04:00:00Z","v":1415,"vw":39.477679},{"c":38.9756,"h":39.075,"l":38.81,"n":122,"o":39.075,"t":"2026-05-20T04:00:00Z","v":1992,"vw":38.921395},{"c":38.8924,"h":38.8924,"l":38.665,"n":94,"o":38.665,"t":"2026-05-21T04:00:00Z","v":1583,"vw":38.725143},{"c":39.45,"h":39.51,"l":39.095,"n":120,"o":39.095,"t":"2026-05-22T04:00:00Z","v":2407,"vw":39.401406},{"c":39.15,"h":39.42,"l":39.06,"n":187,"o":39.42,"t":"2026-05-26T04:00:00Z","v":5492,"vw":39.14589},{"c":38.73,"h":39.09,"l":38.6101,"n":166,"o":38.9,"t":"2026-05-27T04:00:00Z","v":2900,"vw":38.908889},{"c":38.5092,"h":38.71,"l":38.5092,"n":163,"o":38.52,"t":"2026-05-28T04:00:00Z","v":3920,"vw":38.627796},{"c":38.1558,"h":38.26,"l":38.13,"n":172,"o":38.1583,"t":"2026-05-29T04:00:00Z","v":3100,"vw":38.178403},{"c":37.5755,"h":37.72,"l":37.425,"n":256,"o":37.68,"t":"2026-06-01T04:00:00Z","v":4819,"vw":37.588128},{"c":37.7753,"h":37.815,"l":37.62,"n":107,"o":37.62,"t":"2026-06-02T04:00:00Z","v":1571,"vw":37.729758},{"c":38.1175,"h":38.2,"l":37.56,"n":112,"o":37.56,"t":"2026-06-03T04:00:00Z","v":2267,"vw":38.03407},{"c":38.45,"h":38.45,"l":38.06,"n":111,"o":38.355,"t":"2026-06-04T04:00:00Z","v":1913,"vw":38.314809},{"c":39.3706,"h":39.51,"l":38.8401,"n":149,"o":38.8401,"t":"2026-06-05T04:00:00Z","v":5485,"vw":39.26628},{"c":39.2201,"h":39.305,"l":39.09,"n":141,"o":39.19,"t":"2026-06-08T04:00:00Z","v":3684,"vw":39.231128},{"c":39.1596,"h":39.17,"l":38.9701,"n":108,"o":39.17,"t":"2026-06-09T04:00:00Z","v":1118,"vw":39.07005},{"c":38.922,"h":39.07,"l":38.922,"n":92,"o":39.07,"t":"2026-06-10T04:00:00Z","v":1280,"vw":39.022525},{"c":38.8611,"h":38.9,"l":38.65,"n":115,"o":38.65,"t":"2026-06-11T04:00:00Z","v":1875,"vw":38.854839},{"c":39.2249,"h":39.2249,"l":38.951,"n":97,"o":39.18,"t":"2026-06-12T04:00:00Z","v":1890,"vw":39.088892},{"c":39.6342,"h":39.88,"l":39.58,"n":116,"o":39.64,"t":"2026-06-15T04:00:00Z","v":1961,"vw":39.776011},{"c":39.6398,"h":39.92,"l":39.6398,"n":113,"o":39.82,"t":"2026-06-16T04:00:00Z","v":1310,"vw":39.891656},{"c":39.2438,"h":39.42,"l":39.1899,"n":121,"o":39.42,"t":"2026-06-17T04:00:00Z","v":1954,"vw":39.264837},{"c":39.024,"h":39.45,"l":38.87,"n":150,"o":39.45,"t":"2026-06-18T04:00:00Z","v":2913,"vw":38.990682},{"c":38.81,"h":39,"l":38.81,"n":104,"o":38.96,"t":"2026-06-22T04:00:00Z","v":5715,"vw":38.966911},{"c":39.312,"h":39.42,"l":39.26,"n":173,"o":39.3,"t":"2026-06-23T04:00:00Z","v":4381,"vw":39.316212},{"c":39.5063,"h":39.7599,"l":39.32,"n":146,"o":39.32,"t":"2026-06-24T04:00:00Z","v":3505,"vw":39.5433},{"c":38.8271,"h":39.25,"l":38.8271,"n":124,"o":39.155,"t":"2026-06-25T04:00:00Z","v":1662,"vw":39.234333},{"c":39.8199,"h":39.82,"l":38.98,"n":154,"o":38.98,"t":"2026-06-26T04:00:00Z","v":5470,"vw":39.665435},{"c":39.408,"h":39.68,"l":39.408,"n":115,"o":39.68,"t":"2026-06-29T04:00:00Z","v":1940,"vw":39.553091},{"c":39.8126,"h":39.86,"l":39.6,"n":116,"o":39.6,"t":"2026-06-30T04:00:00Z","v":1686,"vw":39.664766},{"c":39.8825,"h":40.2,"l":39.8825,"n":98,"o":39.95,"t":"2026-07-01T04:00:00Z","v":1271,"vw":40.058998},{"c":40.47,"h":40.51,"l":40.36,"n":164,"o":40.51,"t":"2026-07-02T04:00:00Z","v":1645,"vw":40.438212},{"c":40.2272,"h":40.25,"l":40.1876,"n":145,"o":40.1876,"t":"2026-07-06T04:00:00Z","v":1075,"vw":40.23298},{"c":40.1151,"h":40.79,"l":40.1151,"n":157,"o":40.79,"t":"2026-07-07T04:00:00Z","v":5342,"vw":40.418639},{"c":39.177,"h":39.91,"l":39.177,"n":136,"o":39.855,"t":"2026-07-08T04:00:00Z","v":1890,"vw":39.771576},{"c":39.0953,"h":39.37,"l":38.98,"n":134,"o":39.075,"t":"2026-07-09T04:00:00Z","v":5449,"vw":39.199829},{"c":39.018,"h":39.24,"l":38.77,"n":162,"o":39.24,"t":"2026-07-10T04:00:00Z","v":7248,"vw":38.904004},{"c":39.1334,"h":39.24,"l":39.01,"n":142,"o":39.15,"t":"2026-07-13T04:00:00Z","v":6526,"vw":39.084357},{"c":38.6522,"h":39.15,"l":38.6522,"n":180,"o":39.11,"t":"2026-07-14T04:00:00Z","v":4758,"vw":38.957153},{"c":38.3239,"h":38.5798,"l":38.3239,"n":144,"o":38.35,"t":"2026-07-15T04:00:00Z","v":1724,"vw":38.515737},{"c":38.6849,"h":38.6849,"l":38.18,"n":93,"o":38.43,"t":"2026-07-16T04:00:00Z","v":1109,"vw":38.260212},{"c":38.575,"h":39.64,"l":38.5,"n":156,"o":38.97,"t":"2026-07-17T04:00:00Z","v":5915,"vw":39.035294},{"c":38.535,"h":38.65,"l":38.33,"n":178,"o":38.33,"t":"2026-07-20T04:00:00Z","v":6088,"vw":38.512937},{"c":38.3739,"h":38.3739,"l":38.25,"n":113,"o":38.25,"t":"2026-07-21T04:00:00Z","v":1893,"vw":38.27268},{"c":38.345,"h":38.345,"l":38.345,"n":75,"o":38.345,"t":"2026-07-22T04:00:00Z","v":484,"vw":38.345},{"c":38.4275,"h":38.4275,"l":38.18,"n":92,"o":38.18,"t":"2026-07-23T04:00:00Z","v":1200,"vw":38.248901},{"c":38.84,"h":39.07,"l":38.58,"n":108,"o":38.96,"t":"2026-07-24T04:00:00Z","v":5409,"vw":38.8442},{"c":38.9207,"h":38.9207,"l":38.9207,"n":98,"o":38.9207,"t":"2026-07-27T04:00:00Z","v":826,"vw":38.9207},{"c":40.3554,"h":40.38,"l":40.05,"n":175,"o":40.05,"t":"2026-07-28T04:00:00Z","v":4456,"vw":40.199755},{"c":40.1111,"h":40.4,"l":40.1111,"n":140,"o":40.4,"t":"2026-07-29T04:00:00Z","v":3394,"vw":40.16892},{"c":40.1125,"h":40.14,"l":39.42,"n":136,"o":39.9598,"t":"2026-07-30T04:00:00Z","v":4483,"vw":39.931161},{"c":40.17,"h":40.3699,"l":40.125,"n":182,"o":40.125,"t":"2026-07-31T04:00:00Z","v":10049,"vw":40.279769},{"c":40.2,"h":40.631,"l":40.17,"n":127,"o":40.631,"t":"2026-08-03T04:00:00Z","v":3977,"vw":40.228792},{"c":40.6466,"h":40.6466,"l":40.13,"n":134,"o":40.13,"t":"2026-08-04T04:00:00Z","v":2372,"vw":40.271319},{"c":40.8089,"h":40.8089,"l":40.28,"n":187,"o":40.28,"t":"2026-08-05T04:00:00Z","v":2935,"vw":40.395},{"c":41.3234,"h":41.3234,"l":40.7414,"n":124,"o":41.15,"t":"2026-08-06T04:00:00Z","v":2791,"vw":41.102696},{"c":40.8811,"h":40.8811,"l":40.86,"n":150,"o":40.86,"t":"2026-08-07T04:00:00Z","v":1565,"vw":40.86},{"c":41.495,"h":42.26,"l":41.457,"n":168,"o":42.26,"t":"2026-08-10T04:00:00Z","v":3657,"vw":42.056453},{"c":40.3785,"h":41.085,"l":40.3785,"n":148,"o":41.085,"t":"2026-08-11T04:00:00Z","v":1559,"vw":40.855156},{"c":39.7883,"h":39.795,"l":39.7883,"n":146,"o":39.795,"t":"2026-08-12T04:00:00Z","v":999,"vw":39.7925},{"c":39.6299,"h":39.899,"l":39.36,"n":177,"o":39.899,"t":"2026-08-13T04:00:00Z","v":3680,"vw":39.534734},{"c":39.27,"h":39.525,"l":39.27,"n":174,"o":39.525,"t":"2026-08-14T04:00:00Z","v":6719,"vw":39.29942},{"c":38.5502,"h":38.85,"l":38.5502,"n":202,"o":38.8154,"t":"2026-08-17T04:00:00Z","v":6851,"vw":38.73216},{"c":38.9939,"h":38.9939,"l":38.85,"n":162,"o":38.85,"t":"2026-08-18T04:00:00Z","v":8159,"vw":38.927586},{"c":38.65,"h":38.95,"l":38.64,"n":162,"o":38.95,"t":"2026-08-19T04:00:00Z","v":1857,"vw":38.781381},{"c":38.3985,"h":38.71,"l":38.3985,"n":127,"o":38.71,"t":"2026-08-20T04:00:00Z","v":3632,"vw":38.604931},{"c":38.2967,"h":38.6633,"l":38.2967,"n":161,"o":38.59,"t":"2026-08-21T04:00:00Z","v":7409,"vw":38.481117},{"c":39.06,"h":39.06,"l":38.465,"n":183,"o":38.465,"t":"2026-08-24T04:00:00Z","v":3904,"vw":38.843544},{"c":39.0163,"h":39.0163,"l":38.7418,"n":136,"o":38.7418,"t":"2026-08-25T04:00:00Z","v":2564,"vw":38.952491},{"c":39.0613,"h":39.31,"l":39.015,"n":141,"o":39.19,"t":"2026-08-26T04:00:00Z","v":7502,"vw":39.224734},{"c":39,"h":39,"l":38.65,"n":161,"o":38.65,"t":"2026-08-27T04:00:00Z","v":2708,"vw":38.875029},{"c":39.15,"h":39.15,"l":39.1399,"n":109,"o":39.14,"t":"2026-08-28T04:00:00Z","v":2800,"vw":39.14045},{"c":38.895,"h":38.895,"l":38.785,"n":159,"o":38.87,"t":"2026-08-31T04:00:00Z","v":2861,"vw":38.811159},{"c":38.7343,"h":38.8461,"l":38.7343,"n":113,"o":38.77,"t":"2026-09-01T04:00:00Z","v":1977,"vw":38.824044},{"c":38.94,"h":39,"l":38.94,"n":92,"o":39,"t":"2026-09-02T04:00:00Z","v":1310,"vw":38.989834},{"c":39.2132,"h":39.285,"l":39.09,"n":116,"o":39.2201,"t":"2026-09-03T04:00:00Z","v":2955,"vw":39.137464},{"c":38.94,"h":39.105,"l":38.94,"n":146,"o":39.0301,"t":"2026-09-04T04:00:00Z","v":3222,"vw":39.07239},{"c":38.8637,"h":38.9,"l":38.63,"n":165,"o":38.69,"t":"2026-09-08T04:00:00Z","v":4394,"vw":38.736845},{"c":38.9248,"h":39,"l":38.82,"n":103,"o":38.82,"t":"2026-09-09T04:00:00Z","v":1113,"vw":38.933556},{"c":38.9619,"h":38.9619,"l":38.78,"n":95,"o":38.9,"t":"2026-09-10T04:00:00Z","v":909,"vw":38.843333},{"c":39.2102,"h":39.2102,"l":38.97,"n":100,"o":38.97,"t":"2026-09-11T04:00:00Z","v":1169,"vw":39.017059},{"c":39.55,"h":39.62,"l":39.28,"n":155,"o":39.28,"t":"2026-09-14T04:00:00Z","v":5954,"vw":39.395528},{"c":39.6578,"h":39.66,"l":39.52,"n":129,"o":39.52,"t":"2026-09-15T04:00:00Z","v":2203,"vw":39.622425},{"c":40.023,"h":40.28,"l":39.7701,"n":144,"o":39.98,"t":"2026-09-16T04:00:00Z","v":8143,"vw":39.898892},{"c":39.0385,"h":39.15,"l":39.0385,"n":183,"o":39.1401,"t":"2026-09-17T04:00:00Z","v":1859,"vw":39.142517},{"c":38.89,"h":39.045,"l":38.755,"n":141,"o":38.755,"t":"2026-09-18T04:00:00Z","v":5052,"vw":38.867585},{"c":38.2854,"h":38.69,"l":38.2854,"n":217,"o":38.6,"t":"2026-09-21T04:00:00Z","v":2450,"vw":38.529465},{"c":38.3374,"h":38.39,"l":38.3,"n":115,"o":38.35,"t":"2026-09-22T04:00:00Z","v":1300,"vw":38.363952},{"c":38.7456,"h":38.909,"l":38.69,"n":123,"o":38.69,"t":"2026-09-23T04:00:00Z","v":1439,"vw":38.815202},{"c":38.5361,"h":38.74,"l":38.5361,"n":115,"o":38.7,"t":"2026-09-24T04:00:00Z","v":1738,"vw":38.679513},{"c":38.45,"h":38.95,"l":38.28,"n":170,"o":38.56,"t":"2026-09-25T04:00:00Z","v":3283,"vw":38.529312},{"c":38.1775,"h":38.35,"l":38.1775,"n":117,"o":38.35,"t":"2026-09-28T04:00:00Z","v":1404,"vw":38.302593},{"c":38.1254,"h":38.1254,"l":37.985,"n":109,"o":38.1,"t":"2026-09-29T04:00:00Z","v":1461,"vw":38.067113},{"c":37.8299,"h":38.0399,"l":37.82,"n":119,"o":37.91,"t":"2026-09-30T04:00:00Z","v":4578,"vw":37.953542},{"c":37.9712,"h":37.9712,"l":37.32,"n":136,"o":37.32,"t":"2026-10-01T04:00:00Z","v":4320,"vw":37.71562},{"c":38.05,"h":38.05,"l":37.99,"n":120,"o":37.99,"t":"2026-10-02T04:00:00Z","v":1034,"vw":38.023913},{"c":38.1859,"h":38.1859,"l":38.1859,"n":70,"o":38.1859,"t":"2026-10-05T04:00:00Z","v":423,"vw":38.1859},{"c":38.22,"h":38.315,"l":38.04,"n":125,"o":38.04,"t":"2026-10-06T04:00:00Z","v":1825,"vw":38.166281},{"c":38.2911,"h":38.4,"l":38.22,"n":119,"o":38.4,"t":"2026-10-07T04:00:00Z","v":2656,"vw":38.24277},{"c":38.7179,"h":38.87,"l":38.33,"n":91,"o":38.56,"t":"2026-10-08T04:00:00Z","v":2545,"vw":38.674865},{"c":39.07,"h":39.13,"l":39,"n":79,"o":39,"t":"2026-10-09T04:00:00Z","v":1024,"vw":39.057789},{"c":39.2807,"h":39.39,"l":39.21,"n":78,"o":39.235,"t":"2026-10-12T04:00:00Z","v":1953,"vw":39.231276},{"c":39.4736,"h":39.73,"l":39.41,"n":85,"o":39.5,"t":"2026-10-13T04:00:00Z","v":2561,"vw":39.536157},{"c":40.0272,"h":40.0272,"l":39.45,"n":128,"o":39.45,"t":"2026-10-14T04:00:00Z","v":2532,"vw":39.667667},{"c":40.1,"h":40.6,"l":40.02,"n":145,"o":40.6,"t":"2026-10-15T04:00:00Z","v":4821,"vw":40.168271},{"c":40.5147,"h":40.5147,"l":40.11,"n":112,"o":40.2,"t":"2026-10-16T04:00:00Z","v":1300,"vw":40.257328},{"c":40.3106,"h":40.34,"l":40.3,"n":95,"o":40.3,"t":"2026-10-19T04:00:00Z","v":1557,"vw":40.308392},{"c":41,"h":41,"l":40.67,"n":111,"o":40.97,"t":"2026-10-20T04:00:00Z","v":2683,"vw":40.881917},{"c":41.1902,"h":41.32,"l":41.11,"n":112,"o":41.19,"t":"2026-10-21T04:00:00Z","v":5111,"vw":41.214645},{"c":41.6938,"h":41.99,"l":41.6938,"n":146,"o":41.85,"t":"2026-10-22T04:00:00Z","v":2663,"vw":41.914835}],"volatilityBars":[{"c":38.35,"h":38.35,"l":38.35,"n":6,"o":38.35,"t":"2026-09-22T13:30:00Z","v":321,"vw":38.35},{"c":38.3899,"h":38.39,"l":38.3899,"n":2,"o":38.39,"t":"2026-09-22T14:15:00Z","v":400,"vw":38.38995},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-09-22T18:15:00Z","v":100,"vw":38.3},{"c":38.69,"h":38.69,"l":38.69,"n":3,"o":38.69,"t":"2026-09-23T14:00:00Z","v":205,"vw":38.69},{"c":38.865,"h":38.909,"l":38.865,"n":3,"o":38.865,"t":"2026-09-23T15:45:00Z","v":603,"vw":38.872516},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-09-23T19:45:00Z","v":100,"vw":38.72},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-24T14:30:00Z","v":131,"vw":38.7},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-09-24T15:15:00Z","v":100,"vw":38.74},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-09-24T15:30:00Z","v":100,"vw":38.62},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-09-24T17:45:00Z","v":632,"vw":38.68},{"c":38.655,"h":38.655,"l":38.655,"n":2,"o":38.655,"t":"2026-09-24T18:00:00Z","v":127,"vw":38.655},{"c":38.73,"h":38.73,"l":38.73,"n":1,"o":38.73,"t":"2026-09-25T12:15:00Z","v":100,"vw":38.73},{"c":38.51,"h":38.95,"l":38.51,"n":13,"o":38.56,"t":"2026-09-25T13:30:00Z","v":709,"vw":38.681667},{"c":38.32,"h":38.32,"l":38.32,"n":8,"o":38.32,"t":"2026-09-25T13:45:00Z","v":193,"vw":38.32},{"c":38.28,"h":38.28,"l":38.28,"n":5,"o":38.28,"t":"2026-09-25T14:15:00Z","v":206,"vw":38.28},{"c":38.4983,"h":38.4983,"l":38.4983,"n":1,"o":38.4983,"t":"2026-09-25T18:15:00Z","v":103,"vw":38.4983},{"c":38.4699,"h":38.47,"l":38.4699,"n":3,"o":38.47,"t":"2026-09-25T18:45:00Z","v":310,"vw":38.469932},{"c":38.45,"h":38.45,"l":38.45,"n":3,"o":38.45,"t":"2026-09-25T19:45:00Z","v":204,"vw":38.45},{"c":38.35,"h":38.35,"l":38.35,"n":7,"o":38.35,"t":"2026-09-28T13:30:00Z","v":474,"vw":38.35},{"c":38.19,"h":38.19,"l":38.19,"n":5,"o":38.19,"t":"2026-09-28T19:45:00Z","v":310,"vw":38.19},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-09-29T13:45:00Z","v":153,"vw":38.1},{"c":38.1,"h":38.1,"l":38.1,"n":5,"o":38.1,"t":"2026-09-29T14:00:00Z","v":252,"vw":38.1},{"c":37.985,"h":37.985,"l":37.985,"n":2,"o":37.985,"t":"2026-09-29T14:45:00Z","v":143,"vw":37.985},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-09-29T15:30:00Z","v":100,"vw":38.04},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-09-29T19:30:00Z","v":134,"vw":38.1},{"c":37.969,"h":37.98,"l":37.91,"n":8,"o":37.91,"t":"2026-09-30T13:45:00Z","v":3091,"vw":37.964169},{"c":37.99,"h":37.99,"l":37.99,"n":3,"o":37.99,"t":"2026-09-30T14:45:00Z","v":140,"vw":37.99},{"c":37.965,"h":37.965,"l":37.965,"n":1,"o":37.965,"t":"2026-09-30T17:15:00Z","v":100,"vw":37.965},{"c":38.0399,"h":38.0399,"l":38.0399,"n":1,"o":38.0399,"t":"2026-09-30T17:45:00Z","v":100,"vw":38.0399},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-09-30T18:15:00Z","v":138,"vw":37.97},{"c":37.8299,"h":37.83,"l":37.82,"n":3,"o":37.82,"t":"2026-09-30T19:45:00Z","v":380,"vw":37.827332},{"c":37.32,"h":37.32,"l":37.32,"n":9,"o":37.32,"t":"2026-10-01T13:30:00Z","v":147,"vw":37.32},{"c":37.595,"h":37.595,"l":37.595,"n":3,"o":37.595,"t":"2026-10-01T14:00:00Z","v":525,"vw":37.595},{"c":37.65,"h":37.74,"l":37.65,"n":7,"o":37.7,"t":"2026-10-01T14:30:00Z","v":1212,"vw":37.689887},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-10-01T14:45:00Z","v":119,"vw":37.72},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-01T16:45:00Z","v":107,"vw":37.8},{"c":37.7899,"h":37.79,"l":37.7899,"n":2,"o":37.79,"t":"2026-10-01T18:45:00Z","v":400,"vw":37.78995},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-10-01T19:15:00Z","v":1245,"vw":37.79},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-02T15:00:00Z","v":160,"vw":37.99},{"c":38.05,"h":38.05,"l":38.05,"n":4,"o":38.05,"t":"2026-10-02T19:45:00Z","v":220,"vw":38.05},{"c":38.315,"h":38.315,"l":38.04,"n":14,"o":38.04,"t":"2026-10-06T13:30:00Z","v":713,"vw":38.158563},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-06T19:45:00Z","v":102,"vw":38.22},{"c":38.4,"h":38.4,"l":38.4,"n":9,"o":38.4,"t":"2026-10-07T13:30:00Z","v":142,"vw":38.4},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-07T17:45:00Z","v":1106,"vw":38.22},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-07T18:30:00Z","v":126,"vw":38.22},{"c":38.2699,"h":38.27,"l":38.2699,"n":3,"o":38.27,"t":"2026-10-07T18:45:00Z","v":300,"vw":38.269933},{"c":38.6399,"h":38.64,"l":38.5599,"n":5,"o":38.56,"t":"2026-10-08T13:45:00Z","v":1217,"vw":38.626617},{"c":38.33,"h":38.33,"l":38.33,"n":1,"o":38.33,"t":"2026-10-08T15:15:00Z","v":100,"vw":38.33},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-10-08T17:00:00Z","v":100,"vw":38.56},{"c":38.805,"h":38.805,"l":38.805,"n":1,"o":38.805,"t":"2026-10-08T17:30:00Z","v":100,"vw":38.805},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-10-08T17:45:00Z","v":200,"vw":38.81},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-08T18:30:00Z","v":100,"vw":38.8},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-08T19:15:00Z","v":217,"vw":38.87},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-08T19:30:00Z","v":100,"vw":38.77},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-09T14:00:00Z","v":106,"vw":39},{"c":39.045,"h":39.045,"l":39.045,"n":1,"o":39.045,"t":"2026-10-09T14:30:00Z","v":100,"vw":39.045},{"c":39.031,"h":39.13,"l":39.031,"n":5,"o":39.13,"t":"2026-10-09T19:15:00Z","v":289,"vw":39.0805},{"c":39.07,"h":39.07,"l":39.07,"n":2,"o":39.07,"t":"2026-10-09T19:45:00Z","v":206,"vw":39.07},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-10-12T13:45:00Z","v":110,"vw":39.235},{"c":39.28,"h":39.28,"l":39.24,"n":5,"o":39.24,"t":"2026-10-12T14:00:00Z","v":245,"vw":39.258182},{"c":39.2216,"h":39.2216,"l":39.2216,"n":1,"o":39.2216,"t":"2026-10-12T16:15:00Z","v":100,"vw":39.2216},{"c":39.2312,"h":39.2312,"l":39.2312,"n":1,"o":39.2312,"t":"2026-10-12T16:30:00Z","v":110,"vw":39.2312},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-12T16:45:00Z","v":100,"vw":39.39},{"c":39.2101,"h":39.2101,"l":39.21,"n":2,"o":39.21,"t":"2026-10-12T17:45:00Z","v":1000,"vw":39.21005},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-13T13:30:00Z","v":168,"vw":39.5},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-13T14:15:00Z","v":100,"vw":39.41},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-13T15:30:00Z","v":100,"vw":39.73},{"c":39.53,"h":39.61,"l":39.53,"n":6,"o":39.61,"t":"2026-10-13T19:00:00Z","v":339,"vw":39.57},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-13T19:45:00Z","v":1400,"vw":39.53},{"c":39.79,"h":39.79,"l":39.79,"n":5,"o":39.79,"t":"2026-10-14T12:45:00Z","v":201,"vw":39.79},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-14T13:30:00Z","v":206,"vw":39.45},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-14T15:30:00Z","v":190,"vw":39.5},{"c":39.68,"h":39.685,"l":39.68,"n":9,"o":39.68,"t":"2026-10-14T17:00:00Z","v":787,"vw":39.680714},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-14T17:30:00Z","v":500,"vw":39.77},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-15T12:30:00Z","v":100,"vw":41.37},{"c":40.5999,"h":40.6,"l":40.5999,"n":4,"o":40.6,"t":"2026-10-15T13:30:00Z","v":447,"vw":40.59995},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-10-15T15:00:00Z","v":300,"vw":40.23},{"c":40.135,"h":40.135,"l":40.135,"n":1,"o":40.135,"t":"2026-10-15T16:00:00Z","v":100,"vw":40.135},{"c":40.135,"h":40.135,"l":40.135,"n":1,"o":40.135,"t":"2026-10-15T18:15:00Z","v":100,"vw":40.135},{"c":40.1214,"h":40.1214,"l":40.1214,"n":1,"o":40.1214,"t":"2026-10-15T18:30:00Z","v":100,"vw":40.1214},{"c":40.1,"h":40.1,"l":40.1,"n":3,"o":40.1,"t":"2026-10-15T19:30:00Z","v":504,"vw":40.1},{"c":40.1,"h":40.1,"l":40.02,"n":8,"o":40.1,"t":"2026-10-15T19:45:00Z","v":1961,"vw":40.091579},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-16T13:30:00Z","v":302,"vw":40.2},{"c":40.3499,"h":40.3499,"l":40.3499,"n":1,"o":40.3499,"t":"2026-10-16T16:15:00Z","v":100,"vw":40.3499},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-16T16:45:00Z","v":100,"vw":40.11},{"c":40.43,"h":40.43,"l":40.43,"n":2,"o":40.43,"t":"2026-10-16T19:45:00Z","v":127,"vw":40.43},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-16T21:45:00Z","v":100,"vw":41},{"c":40.45,"h":40.45,"l":40.45,"n":1,"o":40.45,"t":"2026-10-19T08:00:00Z","v":100,"vw":40.45},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T11:45:00Z","v":100,"vw":41},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-19T13:30:00Z","v":100,"vw":40.3},{"c":40.3,"h":40.34,"l":40.3,"n":3,"o":40.34,"t":"2026-10-19T13:45:00Z","v":401,"vw":40.31},{"c":40.31,"h":40.31,"l":40.31,"n":1,"o":40.31,"t":"2026-10-19T17:15:00Z","v":122,"vw":40.31},{"c":40.97,"h":40.97,"l":40.97,"n":4,"o":40.97,"t":"2026-10-20T13:45:00Z","v":510,"vw":40.97},{"c":40.68,"h":40.68,"l":40.67,"n":2,"o":40.67,"t":"2026-10-20T14:00:00Z","v":200,"vw":40.675},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-20T15:45:00Z","v":647,"vw":40.82},{"c":40.87,"h":40.87,"l":40.87,"n":3,"o":40.87,"t":"2026-10-20T18:15:00Z","v":102,"vw":40.87},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-20T19:45:00Z","v":322,"vw":41},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-21T12:45:00Z","v":100,"vw":40.9},{"c":41.2,"h":41.2,"l":41.19,"n":14,"o":41.19,"t":"2026-10-21T13:45:00Z","v":2889,"vw":41.199247},{"c":41.11,"h":41.21,"l":41.11,"n":6,"o":41.21,"t":"2026-10-21T14:15:00Z","v":600,"vw":41.193333},{"c":41.31,"h":41.32,"l":41.31,"n":6,"o":41.32,"t":"2026-10-21T15:00:00Z","v":486,"vw":41.315475},{"c":41.275,"h":41.275,"l":41.275,"n":1,"o":41.275,"t":"2026-10-21T16:45:00Z","v":148,"vw":41.275},{"c":41.8501,"h":41.8501,"l":41.85,"n":2,"o":41.85,"t":"2026-10-22T17:00:00Z","v":200,"vw":41.85005},{"c":41.88,"h":41.99,"l":41.87,"n":4,"o":41.99,"t":"2026-10-22T18:15:00Z","v":1005,"vw":41.931},{"c":41.94,"h":41.95,"l":41.94,"n":3,"o":41.95,"t":"2026-10-22T18:30:00Z","v":500,"vw":41.94798},{"c":41.75,"h":41.75,"l":41.75,"n":2,"o":41.75,"t":"2026-10-22T19:45:00Z","v":120,"vw":41.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":47.72372992368555,"iv":0.5133191136950864,"gamma":0.04683753233630245,"theta":-0.030229970721968452,"vega":0.032675836136303,"rho":0.005839650491111332,"breakevenPct":15.961437728596454},{"delta":0.25,"premium":0.625,"strike":45.21635584871051,"iv":0.37918722236216407,"gamma":0.07209229396857342,"theta":-0.025737075146219486,"vega":0.03707935639771733,"rho":0.007359071783181254,"breakevenPct":9.947656123237767},{"delta":0.3,"premium":0.6742399248779334,"strike":44.015201502441336,"iv":0.3177364323379185,"gamma":0.09376219723572704,"theta":-0.0239856516115425,"vega":0.04058733371471582,"rho":0.008856398662219591,"breakevenPct":7.1848606443146465},{"delta":0.35,"premium":0.7436110217224291,"strike":43.31388978277571,"iv":0.28403731014983885,"gamma":0.11220274543996842,"theta":-0.023014690076491533,"vega":0.04306629022293725,"rho":0.010352589262748041,"breakevenPct":5.669190154167126},{"delta":0.4,"premium":0.816676103990954,"strike":42.76185083433741,"iv":0.2573435334599246,"gamma":0.12875433896408725,"theta":-0.022036023748396184,"vega":0.044744465005233665,"rho":0.011854232266305926,"breakevenPct":4.520400966878422},{"delta":0.45,"premium":0.8926180568707958,"strike":42.32789681788117,"iv":0.23616333029349043,"gamma":0.14378248181997438,"theta":-0.02104535681675454,"vega":0.04577521473390651,"rho":0.013360350266498759,"breakevenPct":3.6617311800602503},{"delta":0.5,"premium":0.9713934958465912,"strike":41.93417385893356,"iv":0.21688725805231016,"gamma":0.15685491282304392,"theta":-0.020003580939447686,"vega":0.04626104629543119,"rho":0.014873056884417035,"breakevenPct":2.9063490369794933},{"delta":0.55,"premium":1.0589292178286935,"strike":41.66483317591171,"iv":0.20349818338987433,"gamma":0.16388087360205372,"theta":-0.018803791642268898,"vega":0.04506215550511054,"rho":0.01640613351790648,"breakevenPct":2.4703010849104756},{"delta":0.6,"premium":1.1464649398107956,"strike":41.39549249288986,"iv":0.19010910872743852,"gamma":0.1709068343810635,"theta":-0.017604002345090113,"vega":0.04386326471478991,"rho":0.017939210151395928,"breakevenPct":2.034253132841459},{"delta":0.65,"premium":1.234000661792898,"strike":41.126151809868006,"iv":0.1767200340650027,"gamma":0.1779327951600733,"theta":-0.01640421304791133,"vega":0.04266437392446926,"rho":0.019472286784885377,"breakevenPct":1.598205180772441},{"delta":0.7,"premium":1.412129165321356,"strike":40.817161112904856,"iv":0.1724329501685491,"gamma":0.17108998045457882,"theta":-0.015377439731862369,"vega":0.03996311087898443,"rho":0.021001631118835684,"breakevenPct":1.2843403053360696},{"delta":0.75,"premium":1.670071435809001,"strike":40.473238085588,"iv":0.17616487349828433,"gamma":0.15202854086931836,"theta":-0.014503096410371471,"vega":0.035938232562913536,"rho":0.022527687234005722,"breakevenPct":1.0781207791014376},{"delta":0.8,"premium":1.9280137062966458,"strike":40.12931505827114,"iv":0.17989679682801954,"gamma":0.1329671012840579,"theta":-0.013628753088880575,"vega":0.03191335424684265,"rho":0.024053743349175757,"breakevenPct":0.8719012528668055},{"delta":0.85,"premium":2.374253731343283,"strike":39.61194029850746,"iv":0.189255223880597,"gamma":0.10639701492537314,"theta":-0.012446268656716417,"vega":0.026519402985074627,"rho":0.025455977547035026,"breakevenPct":0.7012889922500256},{"delta":0.9,"premium":2.952083333333334,"strike":38.97222222222222,"iv":0.20292500000000005,"gamma":0.07505833333333332,"theta":-0.01108611111111111,"vega":0.020274999999999998,"rho":0.026770664787545737,"breakevenPct":0.5528533152544254}],"put":[{"delta":0.15,"premium":0.675,"strike":34.96242515439824,"iv":0.6815084969832479,"gamma":0.02931966522876022,"theta":-0.03154752777704247,"vega":0.027219411252456437,"rho":-0.005588252732777709,"breakevenPct":17.76373188723925},{"delta":0.2,"premium":0.7337517418654501,"strike":37.350069674618005,"iv":0.5260791714625286,"gamma":0.04581921186149725,"theta":-0.028821095279073023,"vega":0.03265039779858812,"rho":-0.007354074058342089,"breakevenPct":12.178026630452127},{"delta":0.25,"premium":0.7925894512527075,"strike":38.851789025054146,"iv":0.42917434833750207,"gamma":0.06360974543891301,"theta":-0.0263655051240642,"vega":0.03706580208643209,"rho":-0.009126269430833072,"breakevenPct":8.717364275260492},{"delta":0.3,"premium":0.879699344177847,"strike":39.79699344177847,"iv":0.3755766528024356,"gamma":0.07954679580067643,"theta":-0.024870262576951015,"vega":0.04050683237386912,"rho":-0.010911401601444071,"breakevenPct":6.659277644156633},{"delta":0.35,"premium":0.9618769592847696,"strike":40.49501567427816,"iv":0.33479905069058685,"gamma":0.0953331396678556,"theta":-0.023144222443255286,"vega":0.04300253354303332,"rho":-0.01269155029582607,"breakevenPct":5.182212427283226},{"delta":0.4,"premium":1.0450534948920878,"strike":41.08912664396483,"iv":0.29988882552826523,"gamma":0.1103529321380806,"theta":-0.02134510863574721,"vega":0.04493648748334825,"rho":-0.014468462344244766,"breakevenPct":3.9567677950372837},{"delta":0.45,"premium":1.1403393691191779,"strike":41.51261941830746,"iv":0.2769723604600092,"gamma":0.12243205321847085,"theta":-0.019615615378651204,"vega":0.04569483109837904,"rho":-0.016239864976340418,"breakevenPct":3.169583848945701},{"delta":0.5,"premium":1.2356252433462682,"strike":41.93611219265008,"iv":0.2540558953917532,"gamma":0.1345111742988611,"theta":-0.0178861221215552,"vega":0.04645317471340983,"rho":-0.01801126760843607,"breakevenPct":2.382399902854119},{"delta":0.55,"premium":1.4509408107883301,"strike":42.321505297261325,"iv":0.25230311936349675,"gamma":0.13320407498782066,"theta":-0.017327751471685995,"vega":0.045484883746822996,"rho":-0.019763034989295297,"breakevenPct":1.9744794514460304},{"delta":0.6,"premium":1.687580983339485,"strike":42.700129573343176,"iv":0.2543103072186883,"gamma":0.12951876528479572,"theta":-0.01697744373078979,"vega":0.04420983701310481,"rho":-0.02151131395018427,"breakevenPct":1.6339393626781726},{"delta":0.65,"premium":1.9720588235294125,"strike":43.11764705882353,"iv":0.25921764705882355,"gamma":0.12361176470588232,"theta":-0.016605882352941175,"vega":0.042623529411764706,"rho":-0.023297990912674947,"breakevenPct":1.314852003669336},{"delta":0.7,"premium":2.43868778280543,"strike":43.68325791855204,"iv":0.27516787330316744,"gamma":0.10924524886877829,"theta":-0.01615339366515837,"vega":0.039852036199095026,"rho":-0.02523087565049519,"breakevenPct":1.0774500387429276},{"delta":0.75,"premium":3.22832512315271,"strike":44.54187192118226,"iv":0.31374039408867,"gamma":0.08857438423645318,"theta":-0.0167128078817734,"vega":0.03662019704433497,"rho":-0.027395410114929457,"breakevenPct":0.9120137813546526},{"delta":0.8,"premium":4.776436781609201,"strike":46.1264367816092,"iv":0.39422528735632206,"gamma":0.0616724137931034,"theta":-0.01867701149425288,"vega":0.03228505747126436,"rho":-0.03013639272072531,"breakevenPct":0.8245830315298717}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":47.72372992368555,"iv":0.5133191136950864,"gamma":0.04683753233630245,"theta":-0.030229970721968452,"vega":0.032675836136303,"rho":0.005839650491111332,"breakevenPct":15.961437728596454},{"delta":0.25,"premium":0.625,"strike":45.21635584871051,"iv":0.37918722236216407,"gamma":0.07209229396857342,"theta":-0.025737075146219486,"vega":0.03707935639771733,"rho":0.007359071783181254,"breakevenPct":9.947656123237767},{"delta":0.3,"premium":0.6742399248779334,"strike":44.015201502441336,"iv":0.3177364323379185,"gamma":0.09376219723572704,"theta":-0.0239856516115425,"vega":0.04058733371471582,"rho":0.008856398662219591,"breakevenPct":7.1848606443146465},{"delta":0.35,"premium":0.7436110217224291,"strike":43.31388978277571,"iv":0.28403731014983885,"gamma":0.11220274543996842,"theta":-0.023014690076491533,"vega":0.04306629022293725,"rho":0.010352589262748041,"breakevenPct":5.669190154167126},{"delta":0.4,"premium":0.816676103990954,"strike":42.76185083433741,"iv":0.2573435334599246,"gamma":0.12875433896408725,"theta":-0.022036023748396184,"vega":0.044744465005233665,"rho":0.011854232266305926,"breakevenPct":4.520400966878422},{"delta":0.45,"premium":0.8926180568707958,"strike":42.32789681788117,"iv":0.23616333029349043,"gamma":0.14378248181997438,"theta":-0.02104535681675454,"vega":0.04577521473390651,"rho":0.013360350266498759,"breakevenPct":3.6617311800602503},{"delta":0.5,"premium":0.9713934958465912,"strike":41.93417385893356,"iv":0.21688725805231016,"gamma":0.15685491282304392,"theta":-0.020003580939447686,"vega":0.04626104629543119,"rho":0.014873056884417035,"breakevenPct":2.9063490369794933},{"delta":0.55,"premium":1.0589292178286935,"strike":41.66483317591171,"iv":0.20349818338987433,"gamma":0.16388087360205372,"theta":-0.018803791642268898,"vega":0.04506215550511054,"rho":0.01640613351790648,"breakevenPct":2.4703010849104756},{"delta":0.6,"premium":1.1464649398107956,"strike":41.39549249288986,"iv":0.19010910872743852,"gamma":0.1709068343810635,"theta":-0.017604002345090113,"vega":0.04386326471478991,"rho":0.017939210151395928,"breakevenPct":2.034253132841459},{"delta":0.65,"premium":1.234000661792898,"strike":41.126151809868006,"iv":0.1767200340650027,"gamma":0.1779327951600733,"theta":-0.01640421304791133,"vega":0.04266437392446926,"rho":0.019472286784885377,"breakevenPct":1.598205180772441},{"delta":0.7,"premium":1.412129165321356,"strike":40.817161112904856,"iv":0.1724329501685491,"gamma":0.17108998045457882,"theta":-0.015377439731862369,"vega":0.03996311087898443,"rho":0.021001631118835684,"breakevenPct":1.2843403053360696},{"delta":0.75,"premium":1.670071435809001,"strike":40.473238085588,"iv":0.17616487349828433,"gamma":0.15202854086931836,"theta":-0.014503096410371471,"vega":0.035938232562913536,"rho":0.022527687234005722,"breakevenPct":1.0781207791014376},{"delta":0.8,"premium":1.9280137062966458,"strike":40.12931505827114,"iv":0.17989679682801954,"gamma":0.1329671012840579,"theta":-0.013628753088880575,"vega":0.03191335424684265,"rho":0.024053743349175757,"breakevenPct":0.8719012528668055},{"delta":0.85,"premium":2.374253731343283,"strike":39.61194029850746,"iv":0.189255223880597,"gamma":0.10639701492537314,"theta":-0.012446268656716417,"vega":0.026519402985074627,"rho":0.025455977547035026,"breakevenPct":0.7012889922500256},{"delta":0.9,"premium":2.952083333333334,"strike":38.97222222222222,"iv":0.20292500000000005,"gamma":0.07505833333333332,"theta":-0.01108611111111111,"vega":0.020274999999999998,"rho":0.026770664787545737,"breakevenPct":0.5528533152544254}],"put":[{"delta":0.15,"premium":0.675,"strike":34.96242515439824,"iv":0.6815084969832479,"gamma":0.02931966522876022,"theta":-0.03154752777704247,"vega":0.027219411252456437,"rho":-0.005588252732777709,"breakevenPct":17.76373188723925},{"delta":0.2,"premium":0.7337517418654501,"strike":37.350069674618005,"iv":0.5260791714625286,"gamma":0.04581921186149725,"theta":-0.028821095279073023,"vega":0.03265039779858812,"rho":-0.007354074058342089,"breakevenPct":12.178026630452127},{"delta":0.25,"premium":0.7925894512527075,"strike":38.851789025054146,"iv":0.42917434833750207,"gamma":0.06360974543891301,"theta":-0.0263655051240642,"vega":0.03706580208643209,"rho":-0.009126269430833072,"breakevenPct":8.717364275260492},{"delta":0.3,"premium":0.879699344177847,"strike":39.79699344177847,"iv":0.3755766528024356,"gamma":0.07954679580067643,"theta":-0.024870262576951015,"vega":0.04050683237386912,"rho":-0.010911401601444071,"breakevenPct":6.659277644156633},{"delta":0.35,"premium":0.9618769592847696,"strike":40.49501567427816,"iv":0.33479905069058685,"gamma":0.0953331396678556,"theta":-0.023144222443255286,"vega":0.04300253354303332,"rho":-0.01269155029582607,"breakevenPct":5.182212427283226},{"delta":0.4,"premium":1.0450534948920878,"strike":41.08912664396483,"iv":0.29988882552826523,"gamma":0.1103529321380806,"theta":-0.02134510863574721,"vega":0.04493648748334825,"rho":-0.014468462344244766,"breakevenPct":3.9567677950372837},{"delta":0.45,"premium":1.1403393691191779,"strike":41.51261941830746,"iv":0.2769723604600092,"gamma":0.12243205321847085,"theta":-0.019615615378651204,"vega":0.04569483109837904,"rho":-0.016239864976340418,"breakevenPct":3.169583848945701},{"delta":0.5,"premium":1.2356252433462682,"strike":41.93611219265008,"iv":0.2540558953917532,"gamma":0.1345111742988611,"theta":-0.0178861221215552,"vega":0.04645317471340983,"rho":-0.01801126760843607,"breakevenPct":2.382399902854119},{"delta":0.55,"premium":1.4509408107883301,"strike":42.321505297261325,"iv":0.25230311936349675,"gamma":0.13320407498782066,"theta":-0.017327751471685995,"vega":0.045484883746822996,"rho":-0.019763034989295297,"breakevenPct":1.9744794514460304},{"delta":0.6,"premium":1.687580983339485,"strike":42.700129573343176,"iv":0.2543103072186883,"gamma":0.12951876528479572,"theta":-0.01697744373078979,"vega":0.04420983701310481,"rho":-0.02151131395018427,"breakevenPct":1.6339393626781726},{"delta":0.65,"premium":1.9720588235294125,"strike":43.11764705882353,"iv":0.25921764705882355,"gamma":0.12361176470588232,"theta":-0.016605882352941175,"vega":0.042623529411764706,"rho":-0.023297990912674947,"breakevenPct":1.314852003669336},{"delta":0.7,"premium":2.43868778280543,"strike":43.68325791855204,"iv":0.27516787330316744,"gamma":0.10924524886877829,"theta":-0.01615339366515837,"vega":0.039852036199095026,"rho":-0.02523087565049519,"breakevenPct":1.0774500387429276},{"delta":0.75,"premium":3.22832512315271,"strike":44.54187192118226,"iv":0.31374039408867,"gamma":0.08857438423645318,"theta":-0.0167128078817734,"vega":0.03662019704433497,"rho":-0.027395410114929457,"breakevenPct":0.9120137813546526},{"delta":0.8,"premium":4.776436781609201,"strike":46.1264367816092,"iv":0.39422528735632206,"gamma":0.0616724137931034,"theta":-0.01867701149425288,"vega":0.03228505747126436,"rho":-0.03013639272072531,"breakevenPct":0.8245830315298717}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}