{"symbol":"AZYY","url":"https://intraalpha.com/companies/AZYY","capturedAt":"2026-10-23T05:57:49.965Z","state":"ready","quote":{"symbol":"AZYY","last_price":14.0356,"prev_close":14.335,"regular_close":14.0356,"change":-0.2994,"change_pct":-2.0886,"regular_change":-0.2994,"regular_change_pct":-2.0886,"extended_change":0,"extended_change_pct":0,"bid":13.86,"ask":17.53,"bid_size":1000,"ask_size":200,"volume":1106,"vwap":14.054433,"open":14.07,"high":14.07,"low":14.0356,"close":14.0356,"trade_count":36,"last_trade_at":"2026-10-22T20:00:00.257266026Z","last_quote_at":"2026-10-22T23:55:24.777477307Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:57:45.280441802-04:00","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":2300000,"net_expense_ratio":0.0107,"portfolio_turnover":0,"dividend_yield":0.0157,"inception_date":"2025-09-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:57:49.593060+00:00"},"optionObservedAt":"2026-10-22T19:58:52.559Z","bars":[{"c":14.225,"h":14.225,"l":14.225,"n":1,"o":14.225,"t":"2026-10-16T13:35:00Z","v":120,"vw":14.225},{"c":14.1201,"h":14.18,"l":14.12,"n":16,"o":14.13,"t":"2026-10-16T17:00:00Z","v":4760,"vw":14.132444},{"c":14.276,"h":14.276,"l":14.276,"n":1,"o":14.276,"t":"2026-10-19T15:05:00Z","v":400,"vw":14.276},{"c":13.85,"h":13.85,"l":13.85,"n":9,"o":13.85,"t":"2026-10-19T22:05:00Z","v":200,"vw":13.85},{"c":14.291,"h":14.291,"l":14.291,"n":3,"o":14.291,"t":"2026-10-20T17:35:00Z","v":604,"vw":14.291},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-21T14:10:00Z","v":301,"vw":14.3},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-21T16:25:00Z","v":381,"vw":14.32},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-21T17:05:00Z","v":550,"vw":14.31},{"c":14.0699,"h":14.07,"l":14.0699,"n":3,"o":14.07,"t":"2026-10-22T17:10:00Z","v":225,"vw":14.06995},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-22T18:35:00Z","v":720,"vw":14.05}],"history":[{"c":25.1784,"h":25.29,"l":25.1784,"n":208,"o":25.24,"t":"2025-09-16T04:00:00Z","v":6803,"vw":25.24658},{"c":25.0186,"h":25.21,"l":24.86,"n":518,"o":25.21,"t":"2025-09-17T04:00:00Z","v":10756,"vw":25.046896},{"c":25.055,"h":25.32,"l":24.85,"n":341,"o":25,"t":"2025-09-18T04:00:00Z","v":11784,"vw":25.174134},{"c":25.1988,"h":25.24,"l":25.0059,"n":211,"o":25.0059,"t":"2025-09-19T04:00:00Z","v":8226,"vw":25.155548},{"c":24.747,"h":25.03,"l":24.72,"n":279,"o":25.03,"t":"2025-09-22T04:00:00Z","v":5779,"vw":24.819784},{"c":23.8983,"h":24.67,"l":23.8983,"n":388,"o":24.67,"t":"2025-09-23T04:00:00Z","v":9386,"vw":24.167555},{"c":23.75,"h":24.2618,"l":23.75,"n":201,"o":24.21,"t":"2025-09-24T04:00:00Z","v":5118,"vw":23.948634},{"c":23.425,"h":23.71,"l":23.3629,"n":239,"o":23.55,"t":"2025-09-25T04:00:00Z","v":9013,"vw":23.559165},{"c":23.05,"h":23.16,"l":23.05,"n":182,"o":23.16,"t":"2025-09-26T04:00:00Z","v":2771,"vw":23.115747},{"c":23.215,"h":23.215,"l":23.0013,"n":146,"o":23.0013,"t":"2025-09-29T04:00:00Z","v":2536,"vw":23.097405},{"c":23.1099,"h":23.1099,"l":22.99,"n":183,"o":23.05,"t":"2025-09-30T04:00:00Z","v":2698,"vw":23.042005},{"c":23.26,"h":23.31,"l":22.95,"n":153,"o":22.95,"t":"2025-10-01T04:00:00Z","v":3199,"vw":23.187087},{"c":23.485,"h":23.485,"l":23.137,"n":185,"o":23.2482,"t":"2025-10-02T04:00:00Z","v":4858,"vw":23.264117},{"c":23.2727,"h":23.39,"l":23.25,"n":118,"o":23.39,"t":"2025-10-03T04:00:00Z","v":2497,"vw":23.298745},{"c":23.39,"h":23.4223,"l":23.2886,"n":141,"o":23.2886,"t":"2025-10-06T04:00:00Z","v":2845,"vw":23.384753},{"c":23.495,"h":23.5086,"l":23.4688,"n":103,"o":23.5086,"t":"2025-10-07T04:00:00Z","v":2404,"vw":23.480236},{"c":23.765,"h":23.765,"l":23.64,"n":88,"o":23.64,"t":"2025-10-08T04:00:00Z","v":1170,"vw":23.667988},{"c":23.88,"h":23.91,"l":23.67,"n":152,"o":23.7505,"t":"2025-10-09T04:00:00Z","v":6476,"vw":23.809576},{"c":22.8765,"h":23.79,"l":22.8765,"n":185,"o":23.79,"t":"2025-10-10T04:00:00Z","v":4514,"vw":23.450968},{"c":23.525,"h":23.525,"l":23.21,"n":78,"o":23.21,"t":"2025-10-13T04:00:00Z","v":887,"vw":23.299212},{"c":23.2828,"h":23.5104,"l":23.23,"n":112,"o":23.3598,"t":"2025-10-14T04:00:00Z","v":1712,"vw":23.404132},{"c":23.2637,"h":23.42,"l":23.191,"n":111,"o":23.39,"t":"2025-10-15T04:00:00Z","v":1790,"vw":23.277743},{"c":23.2459,"h":23.61,"l":23.055,"n":399,"o":23.54,"t":"2025-10-16T04:00:00Z","v":25814,"vw":23.270261},{"c":22.9583,"h":23.24,"l":22.5312,"n":473,"o":23.24,"t":"2025-10-17T04:00:00Z","v":42168,"vw":22.988253},{"c":23.045,"h":23.0456,"l":22.8083,"n":179,"o":23,"t":"2025-10-20T04:00:00Z","v":11288,"vw":22.965886},{"c":23.345,"h":23.36,"l":23.195,"n":158,"o":23.195,"t":"2025-10-21T04:00:00Z","v":7105,"vw":23.326068},{"c":23.2154,"h":23.3,"l":23.19,"n":188,"o":23.1955,"t":"2025-10-22T04:00:00Z","v":8301,"vw":23.226394},{"c":23.465,"h":23.5,"l":23.3184,"n":173,"o":23.42,"t":"2025-10-23T04:00:00Z","v":6130,"vw":23.439237},{"c":23.325,"h":23.36,"l":23.26,"n":167,"o":23.26,"t":"2025-10-24T04:00:00Z","v":9573,"vw":23.320302},{"c":23.7217,"h":23.77,"l":23.65,"n":113,"o":23.715,"t":"2025-10-27T04:00:00Z","v":4133,"vw":23.709764},{"c":23.8644,"h":23.97,"l":23.7172,"n":108,"o":23.7172,"t":"2025-10-28T04:00:00Z","v":6219,"vw":23.912211},{"c":23.995,"h":24.049,"l":23.9008,"n":115,"o":23.929,"t":"2025-10-29T04:00:00Z","v":4100,"vw":23.96638},{"c":23.6419,"h":23.965,"l":23.63,"n":178,"o":23.82,"t":"2025-10-30T04:00:00Z","v":7402,"vw":23.77599},{"c":24.035,"h":24.06,"l":23.96,"n":159,"o":23.9978,"t":"2025-10-31T04:00:00Z","v":7059,"vw":24.008618},{"c":24.525,"h":24.57,"l":24.4877,"n":131,"o":24.4877,"t":"2025-11-03T05:00:00Z","v":7363,"vw":24.52854},{"c":24.415,"h":24.56,"l":24.41,"n":172,"o":24.5,"t":"2025-11-04T05:00:00Z","v":6638,"vw":24.462282},{"c":24.52,"h":24.5487,"l":24.325,"n":99,"o":24.325,"t":"2025-11-05T05:00:00Z","v":4209,"vw":24.415534},{"c":24.0513,"h":24.55,"l":23.99,"n":148,"o":24.55,"t":"2025-11-06T05:00:00Z","v":3662,"vw":24.292903},{"c":24.2164,"h":24.2164,"l":23.14,"n":152,"o":23.43,"t":"2025-11-07T05:00:00Z","v":3003,"vw":23.418259},{"c":24.53,"h":24.5592,"l":24.19,"n":86,"o":24.19,"t":"2025-11-10T05:00:00Z","v":2069,"vw":24.501961},{"c":24.635,"h":24.67,"l":24.52,"n":91,"o":24.5683,"t":"2025-11-11T05:00:00Z","v":3670,"vw":24.591053},{"c":24.36,"h":24.665,"l":24.01,"n":148,"o":24.665,"t":"2025-11-12T05:00:00Z","v":3606,"vw":24.425819},{"c":23.5225,"h":24.37,"l":23.48,"n":146,"o":24.37,"t":"2025-11-13T05:00:00Z","v":4603,"vw":23.894207},{"c":22.6515,"h":23.24,"l":22.6515,"n":236,"o":22.87,"t":"2025-11-14T05:00:00Z","v":3077,"vw":22.914623},{"c":22.5158,"h":22.54,"l":22.22,"n":168,"o":22.48,"t":"2025-11-17T05:00:00Z","v":5771,"vw":22.349257},{"c":21.6034,"h":22.2048,"l":21.6034,"n":161,"o":22.13,"t":"2025-11-18T05:00:00Z","v":5401,"vw":21.946124},{"c":21.5,"h":21.51,"l":21.29,"n":138,"o":21.37,"t":"2025-11-19T05:00:00Z","v":6842,"vw":21.384168},{"c":21.08,"h":21.92,"l":21.06,"n":183,"o":21.92,"t":"2025-11-20T05:00:00Z","v":6621,"vw":21.437071},{"c":20.8306,"h":20.92,"l":20.77,"n":120,"o":20.83,"t":"2025-11-21T05:00:00Z","v":4352,"vw":20.841867},{"c":21.1292,"h":21.1292,"l":20.89,"n":90,"o":20.89,"t":"2025-11-24T05:00:00Z","v":2721,"vw":21.061153},{"c":21.285,"h":21.29,"l":21.08,"n":91,"o":21.08,"t":"2025-11-25T05:00:00Z","v":2680,"vw":21.215104},{"c":21.285,"h":21.33,"l":21.24,"n":106,"o":21.24,"t":"2025-11-26T05:00:00Z","v":2143,"vw":21.307509},{"c":21.14,"h":21.18,"l":21.05,"n":108,"o":21.13,"t":"2025-11-28T05:00:00Z","v":4610,"vw":21.138128},{"c":21.1717,"h":21.27,"l":21.07,"n":93,"o":21.07,"t":"2025-12-01T05:00:00Z","v":5850,"vw":21.197535},{"c":21.2969,"h":21.4,"l":21.2969,"n":117,"o":21.3599,"t":"2025-12-02T05:00:00Z","v":3344,"vw":21.354279},{"c":21.1942,"h":21.25,"l":20.96,"n":129,"o":21.25,"t":"2025-12-03T05:00:00Z","v":8571,"vw":21.078572},{"c":20.8272,"h":21.43,"l":20.61,"n":161,"o":20.95,"t":"2025-12-04T05:00:00Z","v":5223,"vw":20.868926},{"c":20.7508,"h":20.94,"l":20.7,"n":137,"o":20.86,"t":"2025-12-05T05:00:00Z","v":5325,"vw":20.827225},{"c":20.4671,"h":20.6648,"l":20.4671,"n":158,"o":20.6648,"t":"2025-12-08T05:00:00Z","v":3012,"vw":20.570853},{"c":20.675,"h":20.7341,"l":20.41,"n":129,"o":20.52,"t":"2025-12-09T05:00:00Z","v":3253,"vw":20.60379},{"c":20.99,"h":21.05,"l":20.898,"n":84,"o":20.95,"t":"2025-12-10T05:00:00Z","v":2723,"vw":20.972044},{"c":20.9517,"h":21,"l":20.83,"n":111,"o":21,"t":"2025-12-11T05:00:00Z","v":3036,"vw":20.907531},{"c":20.3752,"h":20.69,"l":20.28,"n":112,"o":20.69,"t":"2025-12-12T05:00:00Z","v":2156,"vw":20.40373},{"c":19.9391,"h":20.25,"l":19.88,"n":148,"o":20.25,"t":"2025-12-15T05:00:00Z","v":10050,"vw":19.998543},{"c":20.0179,"h":20.0179,"l":19.9108,"n":116,"o":19.9108,"t":"2025-12-16T05:00:00Z","v":1468,"vw":19.947764},{"c":19.8506,"h":20.2294,"l":19.8506,"n":101,"o":20.2294,"t":"2025-12-17T05:00:00Z","v":5401,"vw":20.155785},{"c":20.4371,"h":20.46,"l":20.29,"n":66,"o":20.29,"t":"2025-12-18T05:00:00Z","v":1383,"vw":20.354775},{"c":20.47,"h":20.53,"l":20.338,"n":94,"o":20.34,"t":"2025-12-19T05:00:00Z","v":6134,"vw":20.48889},{"c":20.5803,"h":20.5803,"l":20.39,"n":143,"o":20.45,"t":"2025-12-22T05:00:00Z","v":4223,"vw":20.422386},{"c":20.813,"h":20.83,"l":20.61,"n":114,"o":20.61,"t":"2025-12-23T05:00:00Z","v":4904,"vw":20.75351},{"c":20.845,"h":20.845,"l":20.83,"n":52,"o":20.83,"t":"2025-12-24T05:00:00Z","v":8482,"vw":20.83},{"c":20.68,"h":20.71,"l":20.6573,"n":61,"o":20.6573,"t":"2025-12-26T05:00:00Z","v":655,"vw":20.68365},{"c":20.575,"h":20.58,"l":20.45,"n":86,"o":20.58,"t":"2025-12-29T05:00:00Z","v":3307,"vw":20.562056},{"c":20.7053,"h":20.7053,"l":20.58,"n":91,"o":20.58,"t":"2025-12-30T05:00:00Z","v":1737,"vw":20.625224},{"c":20.6131,"h":20.71,"l":20.6099,"n":89,"o":20.71,"t":"2025-12-31T05:00:00Z","v":3417,"vw":20.654769},{"c":19.7705,"h":20.71,"l":19.61,"n":207,"o":20.55,"t":"2026-01-02T05:00:00Z","v":10582,"vw":19.872076},{"c":20.19,"h":20.23,"l":19.77,"n":127,"o":19.87,"t":"2026-01-05T05:00:00Z","v":4992,"vw":19.955285},{"c":20.37,"h":20.3899,"l":20.26,"n":89,"o":20.26,"t":"2026-01-06T05:00:00Z","v":3235,"vw":20.334128},{"c":20.37,"h":20.37,"l":20.35,"n":55,"o":20.35,"t":"2026-01-07T05:00:00Z","v":605,"vw":20.35},{"c":20.405,"h":20.44,"l":20.35,"n":84,"o":20.37,"t":"2026-01-08T05:00:00Z","v":3199,"vw":20.405537},{"c":20.265,"h":20.28,"l":20.205,"n":70,"o":20.27,"t":"2026-01-09T05:00:00Z","v":2066,"vw":20.255308},{"c":20.1857,"h":20.37,"l":20.14,"n":140,"o":20.185,"t":"2026-01-12T05:00:00Z","v":9727,"vw":20.223372},{"c":19.935,"h":20.15,"l":19.935,"n":172,"o":20.135,"t":"2026-01-13T05:00:00Z","v":3330,"vw":20.051047},{"c":19.3459,"h":19.91,"l":19.3459,"n":141,"o":19.91,"t":"2026-01-14T05:00:00Z","v":3358,"vw":19.548124},{"c":19.3513,"h":19.59,"l":19.3513,"n":120,"o":19.42,"t":"2026-01-15T05:00:00Z","v":3868,"vw":19.436402},{"c":19.2424,"h":19.2424,"l":19.05,"n":87,"o":19.05,"t":"2026-01-16T05:00:00Z","v":1368,"vw":19.056362},{"c":18.5265,"h":18.8201,"l":18.5265,"n":108,"o":18.72,"t":"2026-01-20T05:00:00Z","v":2197,"vw":18.720549},{"c":18.547,"h":18.6,"l":18.16,"n":161,"o":18.4789,"t":"2026-01-21T05:00:00Z","v":8507,"vw":18.413235},{"c":18.785,"h":18.875,"l":18.5068,"n":144,"o":18.64,"t":"2026-01-22T05:00:00Z","v":5971,"vw":18.77591},{"c":19.205,"h":19.205,"l":19,"n":100,"o":19,"t":"2026-01-23T05:00:00Z","v":3755,"vw":19.111728},{"c":19.171,"h":19.24,"l":19.16,"n":89,"o":19.16,"t":"2026-01-26T05:00:00Z","v":1256,"vw":19.18904},{"c":19.435,"h":19.435,"l":19.3,"n":64,"o":19.3,"t":"2026-01-27T05:00:00Z","v":1069,"vw":19.316906},{"c":19.465,"h":19.4685,"l":19.4001,"n":74,"o":19.405,"t":"2026-01-28T05:00:00Z","v":2237,"vw":19.42058},{"c":19.455,"h":19.455,"l":19.32,"n":78,"o":19.45,"t":"2026-01-29T05:00:00Z","v":2226,"vw":19.420944},{"c":19.3143,"h":19.4,"l":19.18,"n":70,"o":19.29,"t":"2026-01-30T05:00:00Z","v":4154,"vw":19.316078},{"c":19.695,"h":19.779,"l":19.6081,"n":85,"o":19.6081,"t":"2026-02-02T05:00:00Z","v":3234,"vw":19.735486},{"c":19.4443,"h":19.74,"l":19.3418,"n":95,"o":19.74,"t":"2026-02-03T05:00:00Z","v":1246,"vw":19.473785},{"c":18.9589,"h":19.42,"l":18.9589,"n":96,"o":19.39,"t":"2026-02-04T05:00:00Z","v":6306,"vw":19.360155},{"c":18.3714,"h":18.49,"l":18.355,"n":112,"o":18.48,"t":"2026-02-05T05:00:00Z","v":2754,"vw":18.418433},{"c":17.81,"h":17.82,"l":17.78,"n":139,"o":17.8,"t":"2026-02-06T05:00:00Z","v":3873,"vw":17.802855},{"c":17.8,"h":17.89,"l":17.5183,"n":118,"o":17.6,"t":"2026-02-09T05:00:00Z","v":2824,"vw":17.707658},{"c":17.675,"h":17.94,"l":17.675,"n":77,"o":17.8109,"t":"2026-02-10T05:00:00Z","v":2477,"vw":17.900153},{"c":17.4669,"h":17.64,"l":17.42,"n":120,"o":17.64,"t":"2026-02-11T05:00:00Z","v":12755,"vw":17.525695},{"c":16.9184,"h":16.9201,"l":16.8,"n":143,"o":16.85,"t":"2026-02-12T05:00:00Z","v":1878,"vw":16.855241},{"c":16.5374,"h":16.76,"l":16.5374,"n":119,"o":16.76,"t":"2026-02-13T05:00:00Z","v":2418,"vw":16.685331},{"c":16.7161,"h":16.7161,"l":16.41,"n":108,"o":16.41,"t":"2026-02-17T05:00:00Z","v":5421,"vw":16.659812},{"c":17.0322,"h":17.07,"l":16.76,"n":103,"o":16.76,"t":"2026-02-18T05:00:00Z","v":2225,"vw":17.029296},{"c":17.0292,"h":17.0292,"l":16.98,"n":71,"o":17,"t":"2026-02-19T05:00:00Z","v":1183,"vw":16.985714},{"c":16.985,"h":16.985,"l":16.93,"n":72,"o":16.96,"t":"2026-02-20T05:00:00Z","v":2541,"vw":16.943367},{"c":16.6422,"h":16.66,"l":16.555,"n":64,"o":16.5599,"t":"2026-02-23T05:00:00Z","v":3781,"vw":16.596098},{"c":16.9151,"h":16.955,"l":16.9,"n":76,"o":16.91,"t":"2026-02-24T05:00:00Z","v":1052,"vw":16.926098},{"c":17.0959,"h":17.0959,"l":16.9901,"n":80,"o":16.9901,"t":"2026-02-25T05:00:00Z","v":2626,"vw":17.050394},{"c":16.9206,"h":17.02,"l":16.83,"n":75,"o":17.02,"t":"2026-02-26T05:00:00Z","v":5912,"vw":17.007426},{"c":17.04,"h":17.04,"l":16.76,"n":86,"o":16.76,"t":"2026-02-27T05:00:00Z","v":3174,"vw":16.803502},{"c":16.9761,"h":16.99,"l":16.67,"n":74,"o":16.67,"t":"2026-03-02T05:00:00Z","v":1209,"vw":16.842},{"c":17.0094,"h":17.0094,"l":16.66,"n":61,"o":16.7,"t":"2026-03-03T05:00:00Z","v":1906,"vw":16.762033},{"c":17.395,"h":17.395,"l":17.34,"n":73,"o":17.38,"t":"2026-03-04T05:00:00Z","v":659,"vw":17.36},{"c":17.44,"h":17.44,"l":17.39,"n":81,"o":17.39,"t":"2026-03-05T05:00:00Z","v":1985,"vw":17.398132},{"c":17.1752,"h":17.23,"l":17.1752,"n":85,"o":17.19,"t":"2026-03-06T05:00:00Z","v":1972,"vw":17.2156},{"c":17.1694,"h":17.1694,"l":16.95,"n":84,"o":16.98,"t":"2026-03-09T04:00:00Z","v":1130,"vw":16.972611},{"c":17.2404,"h":17.3089,"l":17.1,"n":68,"o":17.1,"t":"2026-03-10T04:00:00Z","v":1333,"vw":17.227737},{"c":17.1405,"h":17.29,"l":17.1405,"n":64,"o":17.29,"t":"2026-03-11T04:00:00Z","v":745,"vw":17.29},{"c":16.8917,"h":17.0101,"l":16.88,"n":84,"o":17.01,"t":"2026-03-12T04:00:00Z","v":1402,"vw":16.935458},{"c":16.5131,"h":16.77,"l":16.5,"n":77,"o":16.77,"t":"2026-03-13T04:00:00Z","v":3261,"vw":16.748712},{"c":16.7767,"h":16.7767,"l":16.585,"n":70,"o":16.73,"t":"2026-03-16T04:00:00Z","v":1173,"vw":16.657258},{"c":16.9777,"h":16.9777,"l":16.89,"n":68,"o":16.89,"t":"2026-03-17T04:00:00Z","v":1371,"vw":16.898647},{"c":16.6835,"h":16.855,"l":16.6835,"n":76,"o":16.855,"t":"2026-03-18T04:00:00Z","v":1066,"vw":16.803798},{"c":16.7013,"h":16.7013,"l":16.5602,"n":68,"o":16.5602,"t":"2026-03-19T04:00:00Z","v":4571,"vw":16.606496},{"c":16.2893,"h":16.395,"l":16.2893,"n":93,"o":16.395,"t":"2026-03-20T04:00:00Z","v":1824,"vw":16.351063},{"c":16.4731,"h":16.5756,"l":16.35,"n":67,"o":16.35,"t":"2026-03-23T04:00:00Z","v":2342,"vw":16.524246},{"c":16.341,"h":16.341,"l":16.341,"n":54,"o":16.341,"t":"2026-03-24T04:00:00Z","v":341,"vw":16.341},{"c":16.685,"h":16.7,"l":16.63,"n":65,"o":16.68,"t":"2026-03-25T04:00:00Z","v":2787,"vw":16.659612},{"c":16.5534,"h":16.7297,"l":16.5534,"n":89,"o":16.69,"t":"2026-03-26T04:00:00Z","v":1539,"vw":16.6977},{"c":15.7341,"h":15.97,"l":15.69,"n":72,"o":15.92,"t":"2026-03-27T04:00:00Z","v":1307,"vw":15.86358},{"c":15.7615,"h":15.89,"l":15.725,"n":85,"o":15.79,"t":"2026-03-30T04:00:00Z","v":4592,"vw":15.786476},{"c":16.08,"h":16.08,"l":15.985,"n":100,"o":16.015,"t":"2026-03-31T04:00:00Z","v":3547,"vw":16.028751},{"c":16.2978,"h":16.2978,"l":16.22,"n":54,"o":16.22,"t":"2026-04-01T04:00:00Z","v":533,"vw":16.22},{"c":16.11,"h":16.12,"l":16.08,"n":41,"o":16.08,"t":"2026-04-02T04:00:00Z","v":1005,"vw":16.093367},{"c":16.2624,"h":16.2624,"l":16.09,"n":115,"o":16.09,"t":"2026-04-06T04:00:00Z","v":2349,"vw":16.185558},{"c":16.3343,"h":16.3343,"l":16.17,"n":69,"o":16.17,"t":"2026-04-07T04:00:00Z","v":840,"vw":16.202475},{"c":16.465,"h":16.625,"l":16.465,"n":68,"o":16.53,"t":"2026-04-08T04:00:00Z","v":2156,"vw":16.533801},{"c":16.6,"h":16.61,"l":16.53,"n":79,"o":16.53,"t":"2026-04-09T04:00:00Z","v":2043,"vw":16.588764},{"c":16.46,"h":16.48,"l":16.439,"n":68,"o":16.46,"t":"2026-04-10T04:00:00Z","v":3777,"vw":16.453405},{"c":16.515,"h":16.515,"l":16.43,"n":54,"o":16.45,"t":"2026-04-13T04:00:00Z","v":1125,"vw":16.452008},{"c":16.665,"h":16.67,"l":16.65,"n":63,"o":16.65,"t":"2026-04-14T04:00:00Z","v":940,"vw":16.663651},{"c":16.685,"h":16.69,"l":16.685,"n":49,"o":16.69,"t":"2026-04-15T04:00:00Z","v":918,"vw":16.69},{"c":16.6716,"h":16.69,"l":16.56,"n":88,"o":16.6,"t":"2026-04-16T04:00:00Z","v":3135,"vw":16.621156},{"c":16.5415,"h":16.6699,"l":16.5415,"n":111,"o":16.6187,"t":"2026-04-17T04:00:00Z","v":7140,"vw":16.605231},{"c":16.3928,"h":16.485,"l":16.295,"n":122,"o":16.44,"t":"2026-04-20T04:00:00Z","v":3928,"vw":16.372681},{"c":16.4964,"h":16.5901,"l":16.4964,"n":96,"o":16.57,"t":"2026-04-21T04:00:00Z","v":3553,"vw":16.566695},{"c":16.75,"h":16.75,"l":16.65,"n":135,"o":16.65,"t":"2026-04-22T04:00:00Z","v":5956,"vw":16.686455},{"c":16.78,"h":16.8595,"l":16.765,"n":85,"o":16.83,"t":"2026-04-23T04:00:00Z","v":2030,"vw":16.814113},{"c":16.815,"h":16.83,"l":16.755,"n":70,"o":16.79,"t":"2026-04-24T04:00:00Z","v":2654,"vw":16.775326},{"c":16.805,"h":16.87,"l":16.7862,"n":93,"o":16.83,"t":"2026-04-27T04:00:00Z","v":5016,"vw":16.825838},{"c":16.7942,"h":16.7942,"l":16.69,"n":124,"o":16.75,"t":"2026-04-28T04:00:00Z","v":3259,"vw":16.756941},{"c":16.9658,"h":17.01,"l":16.76,"n":174,"o":16.76,"t":"2026-04-29T04:00:00Z","v":35269,"vw":16.990639},{"c":17.16,"h":17.27,"l":16.8802,"n":158,"o":16.8802,"t":"2026-04-30T04:00:00Z","v":7082,"vw":16.984433},{"c":17.2369,"h":17.255,"l":16.975,"n":101,"o":16.975,"t":"2026-05-01T04:00:00Z","v":5491,"vw":17.224665},{"c":17.3543,"h":17.44,"l":17.31,"n":71,"o":17.33,"t":"2026-05-04T04:00:00Z","v":1017,"vw":17.367654},{"c":17.435,"h":17.435,"l":17.435,"n":69,"o":17.435,"t":"2026-05-05T04:00:00Z","v":426,"vw":17.435},{"c":17.48,"h":17.5,"l":17.47,"n":90,"o":17.475,"t":"2026-05-06T04:00:00Z","v":1716,"vw":17.476685},{"c":17.3686,"h":17.4,"l":17.3686,"n":116,"o":17.4,"t":"2026-05-07T04:00:00Z","v":1889,"vw":17.4},{"c":17.2952,"h":17.31,"l":17.27,"n":86,"o":17.27,"t":"2026-05-08T04:00:00Z","v":1931,"vw":17.294605},{"c":17.0722,"h":17.34,"l":17.0722,"n":141,"o":17.31,"t":"2026-05-11T04:00:00Z","v":4511,"vw":17.279729},{"c":16.8155,"h":16.85,"l":16.72,"n":114,"o":16.85,"t":"2026-05-12T04:00:00Z","v":1614,"vw":16.780488},{"c":17.1718,"h":17.1718,"l":16.69,"n":89,"o":16.69,"t":"2026-05-13T04:00:00Z","v":1102,"vw":16.827873},{"c":17.0152,"h":17.12,"l":17.0152,"n":113,"o":17.12,"t":"2026-05-14T04:00:00Z","v":2462,"vw":17.071011},{"c":16.6552,"h":16.68,"l":16.55,"n":148,"o":16.68,"t":"2026-05-15T04:00:00Z","v":9189,"vw":16.619716},{"c":16.665,"h":16.71,"l":16.65,"n":101,"o":16.65,"t":"2026-05-18T04:00:00Z","v":2401,"vw":16.688025},{"c":16.5007,"h":16.52,"l":16.3325,"n":105,"o":16.52,"t":"2026-05-19T04:00:00Z","v":4490,"vw":16.425286},{"c":16.825,"h":16.825,"l":16.5,"n":82,"o":16.5,"t":"2026-05-20T04:00:00Z","v":2029,"vw":16.656837},{"c":16.905,"h":16.905,"l":16.8201,"n":64,"o":16.8202,"t":"2026-05-21T04:00:00Z","v":1116,"vw":16.839599},{"c":16.765,"h":16.79,"l":16.76,"n":67,"o":16.76,"t":"2026-05-22T04:00:00Z","v":1728,"vw":16.774644},{"c":16.78,"h":16.83,"l":16.7,"n":93,"o":16.8,"t":"2026-05-26T04:00:00Z","v":3354,"vw":16.784923},{"c":16.845,"h":16.87,"l":16.81,"n":69,"o":16.81,"t":"2026-05-27T04:00:00Z","v":3104,"vw":16.839903},{"c":16.8838,"h":16.92,"l":16.76,"n":87,"o":16.87,"t":"2026-05-28T04:00:00Z","v":2095,"vw":16.850139},{"c":16.755,"h":16.76,"l":16.7,"n":72,"o":16.76,"t":"2026-05-29T04:00:00Z","v":1028,"vw":16.72},{"c":16.44,"h":16.62,"l":16.435,"n":130,"o":16.62,"t":"2026-06-01T04:00:00Z","v":4953,"vw":16.532523},{"c":16.1994,"h":16.35,"l":16.16,"n":104,"o":16.35,"t":"2026-06-02T04:00:00Z","v":3753,"vw":16.290803},{"c":16.03,"h":16.13,"l":16.03,"n":106,"o":16.13,"t":"2026-06-03T04:00:00Z","v":3593,"vw":16.110101},{"c":16.055,"h":16.08,"l":16.05,"n":96,"o":16.05,"t":"2026-06-04T04:00:00Z","v":1203,"vw":16.065},{"c":15.81,"h":15.98,"l":15.81,"n":104,"o":15.98,"t":"2026-06-05T04:00:00Z","v":1193,"vw":15.902921},{"c":15.8088,"h":15.85,"l":15.76,"n":92,"o":15.85,"t":"2026-06-08T04:00:00Z","v":3217,"vw":15.80375},{"c":15.7958,"h":15.96,"l":15.61,"n":90,"o":15.96,"t":"2026-06-09T04:00:00Z","v":2200,"vw":15.8446},{"c":15.3958,"h":15.83,"l":15.38,"n":110,"o":15.83,"t":"2026-06-10T04:00:00Z","v":2566,"vw":15.571314},{"c":15.465,"h":15.465,"l":15.315,"n":84,"o":15.37,"t":"2026-06-11T04:00:00Z","v":1390,"vw":15.36782},{"c":15.32,"h":15.32,"l":15.19,"n":95,"o":15.19,"t":"2026-06-12T04:00:00Z","v":4060,"vw":15.219255},{"c":15.445,"h":15.47,"l":15.42,"n":89,"o":15.47,"t":"2026-06-15T04:00:00Z","v":3943,"vw":15.448101},{"c":15.455,"h":15.48,"l":15.455,"n":76,"o":15.47,"t":"2026-06-16T04:00:00Z","v":1810,"vw":15.466223},{"c":15.435,"h":15.46,"l":15.43,"n":82,"o":15.46,"t":"2026-06-17T04:00:00Z","v":2744,"vw":15.434376},{"c":15.41,"h":15.41,"l":15.13,"n":90,"o":15.27,"t":"2026-06-18T04:00:00Z","v":3073,"vw":15.303014},{"c":15.1766,"h":15.365,"l":15.17,"n":102,"o":15.365,"t":"2026-06-22T04:00:00Z","v":6352,"vw":15.214405},{"c":15.275,"h":15.32,"l":15.275,"n":70,"o":15.32,"t":"2026-06-23T04:00:00Z","v":532,"vw":15.32},{"c":15.345,"h":15.52,"l":15.32,"n":79,"o":15.32,"t":"2026-06-24T04:00:00Z","v":1988,"vw":15.435257},{"c":15.0811,"h":15.26,"l":15.06,"n":100,"o":15.26,"t":"2026-06-25T04:00:00Z","v":4548,"vw":15.131733},{"c":15.1079,"h":15.1101,"l":14.95,"n":89,"o":15.01,"t":"2026-06-26T04:00:00Z","v":5208,"vw":15.041929},{"c":15.225,"h":15.25,"l":15.21,"n":113,"o":15.239,"t":"2026-06-29T04:00:00Z","v":3076,"vw":15.230455},{"c":15.23,"h":15.295,"l":15.23,"n":81,"o":15.23,"t":"2026-06-30T04:00:00Z","v":3397,"vw":15.257028},{"c":15.28,"h":15.3496,"l":15.25,"n":70,"o":15.25,"t":"2026-07-01T04:00:00Z","v":3055,"vw":15.283266},{"c":15.1841,"h":15.1999,"l":15.1841,"n":74,"o":15.1973,"t":"2026-07-02T04:00:00Z","v":701,"vw":15.197608},{"c":15.215,"h":15.2301,"l":15.08,"n":120,"o":15.17,"t":"2026-07-06T04:00:00Z","v":5028,"vw":15.188472},{"c":15.265,"h":15.265,"l":15.265,"n":65,"o":15.265,"t":"2026-07-07T04:00:00Z","v":1635,"vw":15.265},{"c":15.28,"h":15.28,"l":15.25,"n":48,"o":15.275,"t":"2026-07-08T04:00:00Z","v":1882,"vw":15.265343},{"c":15.3368,"h":15.3368,"l":15.17,"n":68,"o":15.25,"t":"2026-07-09T04:00:00Z","v":3755,"vw":15.200886},{"c":15.24,"h":15.24,"l":15.23,"n":44,"o":15.235,"t":"2026-07-10T04:00:00Z","v":785,"vw":15.2334},{"c":15.275,"h":15.3,"l":15.25,"n":58,"o":15.27,"t":"2026-07-13T04:00:00Z","v":3190,"vw":15.262079},{"c":15.335,"h":15.335,"l":15.2536,"n":86,"o":15.2536,"t":"2026-07-14T04:00:00Z","v":701,"vw":15.284567},{"c":15.35,"h":15.355,"l":15.35,"n":64,"o":15.355,"t":"2026-07-15T04:00:00Z","v":502,"vw":15.355},{"c":15.26,"h":15.348,"l":15.26,"n":108,"o":15.34,"t":"2026-07-16T04:00:00Z","v":1765,"vw":15.333675},{"c":15.14,"h":15.14,"l":15.06,"n":58,"o":15.09,"t":"2026-07-17T04:00:00Z","v":2245,"vw":15.090351},{"c":15.2158,"h":15.2158,"l":15.2158,"n":58,"o":15.2158,"t":"2026-07-20T04:00:00Z","v":572,"vw":15.2158},{"c":15.165,"h":15.2,"l":15.14,"n":85,"o":15.17,"t":"2026-07-21T04:00:00Z","v":2903,"vw":15.16291},{"c":15.0486,"h":15.24,"l":14.88,"n":89,"o":15.24,"t":"2026-07-22T04:00:00Z","v":2531,"vw":15.004553},{"c":14.7027,"h":14.7599,"l":14.7027,"n":50,"o":14.7599,"t":"2026-07-23T04:00:00Z","v":261,"vw":14.7599},{"c":14.505,"h":14.569,"l":14.505,"n":72,"o":14.55,"t":"2026-07-24T04:00:00Z","v":1024,"vw":14.550717},{"c":14.475,"h":14.56,"l":14.46,"n":84,"o":14.54,"t":"2026-07-27T04:00:00Z","v":5652,"vw":14.489853},{"c":14.4313,"h":14.4599,"l":14.43,"n":54,"o":14.43,"t":"2026-07-28T04:00:00Z","v":681,"vw":14.444631},{"c":14.285,"h":14.4,"l":14.27,"n":96,"o":14.315,"t":"2026-07-29T04:00:00Z","v":4185,"vw":14.302511},{"c":14.4849,"h":14.4938,"l":14.4,"n":116,"o":14.41,"t":"2026-07-30T04:00:00Z","v":7507,"vw":14.432116},{"c":14.4348,"h":14.4348,"l":14.43,"n":75,"o":14.43,"t":"2026-07-31T04:00:00Z","v":989,"vw":14.43},{"c":14.47,"h":14.4999,"l":14.44,"n":65,"o":14.49,"t":"2026-08-03T04:00:00Z","v":2782,"vw":14.491434},{"c":14.465,"h":14.49,"l":14.4401,"n":85,"o":14.4466,"t":"2026-08-04T04:00:00Z","v":1621,"vw":14.455102},{"c":14.465,"h":14.4899,"l":14.44,"n":84,"o":14.47,"t":"2026-08-05T04:00:00Z","v":5946,"vw":14.453973},{"c":14.465,"h":14.48,"l":14.46,"n":53,"o":14.46,"t":"2026-08-06T04:00:00Z","v":1687,"vw":14.466828},{"c":14.43,"h":14.43,"l":14.42,"n":57,"o":14.425,"t":"2026-08-07T04:00:00Z","v":1520,"vw":14.426978},{"c":14.465,"h":14.48,"l":14.44,"n":53,"o":14.44,"t":"2026-08-10T04:00:00Z","v":1568,"vw":14.449167},{"c":14.4383,"h":14.47,"l":14.4,"n":283,"o":14.47,"t":"2026-08-11T04:00:00Z","v":27320,"vw":14.437665},{"c":14.43,"h":14.4799,"l":14.38,"n":138,"o":14.42,"t":"2026-08-12T04:00:00Z","v":15994,"vw":14.425099},{"c":14.3642,"h":14.46,"l":14.35,"n":78,"o":14.39,"t":"2026-08-13T04:00:00Z","v":6591,"vw":14.398014},{"c":14.17,"h":14.27,"l":14.17,"n":84,"o":14.25,"t":"2026-08-14T04:00:00Z","v":2853,"vw":14.228047},{"c":14.135,"h":14.245,"l":14.04,"n":107,"o":14.245,"t":"2026-08-17T04:00:00Z","v":4214,"vw":14.122882},{"c":14.1144,"h":14.18,"l":14.1144,"n":72,"o":14.18,"t":"2026-08-18T04:00:00Z","v":3124,"vw":14.173849},{"c":14.33,"h":14.33,"l":14.18,"n":73,"o":14.18,"t":"2026-08-19T04:00:00Z","v":1279,"vw":14.243819},{"c":14.2158,"h":14.26,"l":14.2158,"n":67,"o":14.24,"t":"2026-08-20T04:00:00Z","v":1899,"vw":14.249268},{"c":14.115,"h":14.12,"l":14.05,"n":62,"o":14.09,"t":"2026-08-21T04:00:00Z","v":3661,"vw":14.090691},{"c":14.2443,"h":14.27,"l":14.08,"n":67,"o":14.08,"t":"2026-08-24T04:00:00Z","v":3462,"vw":14.180773},{"c":14.2682,"h":14.2682,"l":14.23,"n":57,"o":14.24,"t":"2026-08-25T04:00:00Z","v":2037,"vw":14.237404},{"c":14.3351,"h":14.3351,"l":14.19,"n":55,"o":14.19,"t":"2026-08-26T04:00:00Z","v":297,"vw":14.19},{"c":14.2799,"h":14.28,"l":14.24,"n":77,"o":14.27,"t":"2026-08-27T04:00:00Z","v":2570,"vw":14.265604},{"c":14.32,"h":14.325,"l":14.29,"n":48,"o":14.325,"t":"2026-08-28T04:00:00Z","v":392,"vw":14.310417},{"c":14.23,"h":14.26,"l":14.22,"n":72,"o":14.255,"t":"2026-08-31T04:00:00Z","v":2689,"vw":14.238812},{"c":14.1499,"h":14.16,"l":14.11,"n":52,"o":14.16,"t":"2026-09-01T04:00:00Z","v":749,"vw":14.137238},{"c":14.21,"h":14.2401,"l":14.18,"n":65,"o":14.18,"t":"2026-09-02T04:00:00Z","v":3266,"vw":14.21135},{"c":14.345,"h":14.345,"l":14.29,"n":54,"o":14.29,"t":"2026-09-03T04:00:00Z","v":952,"vw":14.335833},{"c":14.2775,"h":14.2775,"l":14.255,"n":48,"o":14.255,"t":"2026-09-04T04:00:00Z","v":991,"vw":14.259286},{"c":14.29,"h":14.29,"l":14.26,"n":46,"o":14.26,"t":"2026-09-08T04:00:00Z","v":1851,"vw":14.282287},{"c":14.285,"h":14.285,"l":14.25,"n":47,"o":14.27,"t":"2026-09-09T04:00:00Z","v":927,"vw":14.264269},{"c":14.2729,"h":14.285,"l":14.2729,"n":50,"o":14.285,"t":"2026-09-10T04:00:00Z","v":883,"vw":14.28136},{"c":14.3072,"h":14.3072,"l":14.26,"n":43,"o":14.26,"t":"2026-09-11T04:00:00Z","v":784,"vw":14.270187},{"c":14.285,"h":14.285,"l":14.285,"n":46,"o":14.285,"t":"2026-09-14T04:00:00Z","v":134,"vw":14.285},{"c":14.21,"h":14.2517,"l":14.1905,"n":44,"o":14.2517,"t":"2026-09-15T04:00:00Z","v":1156,"vw":14.230934},{"c":14.2208,"h":14.2208,"l":14.2,"n":58,"o":14.21,"t":"2026-09-16T04:00:00Z","v":742,"vw":14.211765},{"c":14.345,"h":14.345,"l":14.32,"n":50,"o":14.32,"t":"2026-09-17T04:00:00Z","v":321,"vw":14.32},{"c":14.315,"h":14.32,"l":14.305,"n":47,"o":14.32,"t":"2026-09-18T04:00:00Z","v":914,"vw":14.317025},{"c":14.3308,"h":14.36,"l":14.3,"n":63,"o":14.31,"t":"2026-09-21T04:00:00Z","v":1621,"vw":14.321353},{"c":14.3381,"h":14.34,"l":14.32,"n":48,"o":14.32,"t":"2026-09-22T04:00:00Z","v":914,"vw":14.336},{"c":14.3137,"h":14.33,"l":14.31,"n":66,"o":14.33,"t":"2026-09-23T04:00:00Z","v":1160,"vw":14.316378},{"c":14.325,"h":14.3599,"l":14.2,"n":69,"o":14.26,"t":"2026-09-24T04:00:00Z","v":2229,"vw":14.22336},{"c":14.275,"h":14.275,"l":14.195,"n":55,"o":14.205,"t":"2026-09-25T04:00:00Z","v":2386,"vw":14.227267},{"c":14.2306,"h":14.2306,"l":14.19,"n":92,"o":14.2,"t":"2026-09-28T04:00:00Z","v":4089,"vw":14.201427},{"c":14.28,"h":14.28,"l":14.275,"n":48,"o":14.275,"t":"2026-09-29T04:00:00Z","v":503,"vw":14.275},{"c":14.355,"h":14.36,"l":14.34,"n":60,"o":14.36,"t":"2026-09-30T04:00:00Z","v":384,"vw":14.35},{"c":14.3457,"h":14.3499,"l":14.32,"n":66,"o":14.33,"t":"2026-10-01T04:00:00Z","v":2179,"vw":14.327535},{"c":14.32,"h":14.3399,"l":14.315,"n":50,"o":14.315,"t":"2026-10-02T04:00:00Z","v":1035,"vw":14.337133},{"c":14.365,"h":14.3999,"l":14.28,"n":79,"o":14.28,"t":"2026-10-05T04:00:00Z","v":3384,"vw":14.335175},{"c":14.385,"h":14.385,"l":14.36,"n":57,"o":14.365,"t":"2026-10-06T04:00:00Z","v":2516,"vw":14.362831},{"c":14.39,"h":14.39,"l":14.385,"n":47,"o":14.385,"t":"2026-10-07T04:00:00Z","v":522,"vw":14.385301},{"c":14.2842,"h":14.365,"l":14.2842,"n":52,"o":14.365,"t":"2026-10-08T04:00:00Z","v":645,"vw":14.34768},{"c":14.335,"h":14.335,"l":14.335,"n":25,"o":14.335,"t":"2026-10-09T04:00:00Z","v":113,"vw":14.335},{"c":14.335,"h":14.335,"l":14.31,"n":25,"o":14.32,"t":"2026-10-12T04:00:00Z","v":2120,"vw":14.311},{"c":14.345,"h":14.38,"l":14.345,"n":34,"o":14.38,"t":"2026-10-13T04:00:00Z","v":730,"vw":14.378333},{"c":14.322,"h":14.365,"l":14.28,"n":45,"o":14.365,"t":"2026-10-14T04:00:00Z","v":498,"vw":14.3225},{"c":14.335,"h":14.335,"l":14.33,"n":34,"o":14.33,"t":"2026-10-15T04:00:00Z","v":363,"vw":14.33},{"c":14.12,"h":14.225,"l":14.12,"n":46,"o":14.225,"t":"2026-10-16T04:00:00Z","v":5212,"vw":14.13479},{"c":14.305,"h":14.305,"l":14.276,"n":41,"o":14.276,"t":"2026-10-19T04:00:00Z","v":885,"vw":14.276},{"c":14.32,"h":14.32,"l":14.291,"n":34,"o":14.291,"t":"2026-10-20T04:00:00Z","v":733,"vw":14.291},{"c":14.335,"h":14.335,"l":14.3,"n":37,"o":14.3,"t":"2026-10-21T04:00:00Z","v":1472,"vw":14.31},{"c":14.0356,"h":14.07,"l":14.0356,"n":36,"o":14.07,"t":"2026-10-22T04:00:00Z","v":1106,"vw":14.054433}],"volatilityBars":[{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-22T12:15:00Z","v":133,"vw":14.25},{"c":14.34,"h":14.34,"l":14.32,"n":3,"o":14.32,"t":"2026-09-22T14:45:00Z","v":500,"vw":14.336},{"c":14.325,"h":14.33,"l":14.325,"n":7,"o":14.33,"t":"2026-09-23T13:30:00Z","v":396,"vw":14.327768},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-23T14:45:00Z","v":100,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-23T18:00:00Z","v":200,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-09-23T18:15:00Z","v":138,"vw":14.31},{"c":14.2101,"h":14.26,"l":14.21,"n":6,"o":14.26,"t":"2026-09-24T13:30:00Z","v":1164,"vw":14.214591},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-24T13:45:00Z","v":100,"vw":14.2},{"c":14.215,"h":14.215,"l":14.215,"n":1,"o":14.215,"t":"2026-09-24T14:45:00Z","v":200,"vw":14.215},{"c":14.3599,"h":14.3599,"l":14.3599,"n":3,"o":14.3599,"t":"2026-09-24T19:00:00Z","v":200,"vw":14.3599},{"c":14.61,"h":14.61,"l":14.61,"n":2,"o":14.61,"t":"2026-09-25T13:00:00Z","v":500,"vw":14.61},{"c":14.205,"h":14.205,"l":14.205,"n":3,"o":14.205,"t":"2026-09-25T13:30:00Z","v":103,"vw":14.205},{"c":14.2001,"h":14.2001,"l":14.2,"n":2,"o":14.2,"t":"2026-09-25T13:45:00Z","v":200,"vw":14.20005},{"c":14.2,"h":14.2,"l":14.195,"n":2,"o":14.195,"t":"2026-09-25T14:00:00Z","v":319,"vw":14.198433},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-25T14:15:00Z","v":250,"vw":14.2},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-09-25T16:30:00Z","v":516,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-09-25T18:30:00Z","v":100,"vw":14.26},{"c":14.265,"h":14.265,"l":14.265,"n":1,"o":14.265,"t":"2026-09-25T19:00:00Z","v":100,"vw":14.265},{"c":14.2001,"h":14.2001,"l":14.2,"n":2,"o":14.2,"t":"2026-09-28T14:15:00Z","v":504,"vw":14.20005},{"c":14.19,"h":14.22,"l":14.19,"n":21,"o":14.21,"t":"2026-09-28T19:00:00Z","v":2313,"vw":14.201754},{"c":13.95,"h":13.95,"l":13.95,"n":12,"o":13.95,"t":"2026-09-28T23:45:00Z","v":749,"vw":13.95},{"c":14.275,"h":14.275,"l":14.275,"n":1,"o":14.275,"t":"2026-09-29T18:00:00Z","v":202,"vw":14.275},{"c":14.34,"h":14.36,"l":14.34,"n":7,"o":14.36,"t":"2026-09-30T14:15:00Z","v":243,"vw":14.35},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-01T16:45:00Z","v":100,"vw":14.33},{"c":14.3499,"h":14.3499,"l":14.32,"n":2,"o":14.32,"t":"2026-10-01T17:00:00Z","v":1400,"vw":14.328543},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-10-01T17:15:00Z","v":257,"vw":14.32},{"c":14.315,"h":14.315,"l":14.315,"n":2,"o":14.315,"t":"2026-10-02T14:00:00Z","v":102,"vw":14.315},{"c":14.3399,"h":14.3399,"l":14.3399,"n":2,"o":14.3399,"t":"2026-10-02T17:15:00Z","v":800,"vw":14.3399},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-05T13:15:00Z","v":100,"vw":14.3},{"c":14.28,"h":14.28,"l":14.28,"n":9,"o":14.28,"t":"2026-10-05T13:30:00Z","v":1218,"vw":14.28},{"c":14.39,"h":14.3999,"l":14.355,"n":19,"o":14.37,"t":"2026-10-05T18:15:00Z","v":1900,"vw":14.372422},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-06T14:00:00Z","v":500,"vw":14.365},{"c":14.36,"h":14.37,"l":14.36,"n":3,"o":14.37,"t":"2026-10-06T15:00:00Z","v":1647,"vw":14.361214},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-06T17:00:00Z","v":220,"vw":14.37},{"c":14.385,"h":14.385,"l":14.385,"n":1,"o":14.385,"t":"2026-10-07T13:45:00Z","v":200,"vw":14.385},{"c":14.3856,"h":14.3856,"l":14.3856,"n":1,"o":14.3856,"t":"2026-10-07T16:15:00Z","v":201,"vw":14.3856},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-08T14:00:00Z","v":100,"vw":14.365},{"c":14.3606,"h":14.3606,"l":14.3606,"n":1,"o":14.3606,"t":"2026-10-08T15:00:00Z","v":235,"vw":14.3606},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-08T19:00:00Z","v":100,"vw":14.3},{"c":14.31,"h":14.32,"l":14.31,"n":4,"o":14.32,"t":"2026-10-12T19:00:00Z","v":2000,"vw":14.311},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-13T17:00:00Z","v":100,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-13T17:30:00Z","v":201,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-13T17:45:00Z","v":233,"vw":14.38},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-13T19:30:00Z","v":100,"vw":14.37},{"c":14.365,"h":14.365,"l":14.365,"n":1,"o":14.365,"t":"2026-10-14T13:30:00Z","v":100,"vw":14.365},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-14T19:30:00Z","v":100,"vw":14.28},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-15T19:45:00Z","v":210,"vw":14.33},{"c":14.225,"h":14.225,"l":14.225,"n":1,"o":14.225,"t":"2026-10-16T13:30:00Z","v":120,"vw":14.225},{"c":14.1201,"h":14.18,"l":14.12,"n":16,"o":14.13,"t":"2026-10-16T17:00:00Z","v":4760,"vw":14.132444},{"c":14.276,"h":14.276,"l":14.276,"n":1,"o":14.276,"t":"2026-10-19T15:00:00Z","v":400,"vw":14.276},{"c":13.85,"h":13.85,"l":13.85,"n":9,"o":13.85,"t":"2026-10-19T22:00:00Z","v":200,"vw":13.85},{"c":14.291,"h":14.291,"l":14.291,"n":3,"o":14.291,"t":"2026-10-20T17:30:00Z","v":604,"vw":14.291},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-21T14:00:00Z","v":301,"vw":14.3},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-21T16:15:00Z","v":381,"vw":14.32},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-21T17:00:00Z","v":550,"vw":14.31},{"c":14.0699,"h":14.07,"l":14.0699,"n":3,"o":14.07,"t":"2026-10-22T17:00:00Z","v":225,"vw":14.06995},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-22T18:30:00Z","v":720,"vw":14.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.371371744274814,"iv":1.4576050988790243,"gamma":0.04076345225700362,"theta":-0.02355368157397655,"vega":0.009157442758902517,"rho":0.0013398543381230726,"breakevenPct":69.18672336255533},{"delta":0.2,"premium":0.375,"strike":18.380571590356855,"iv":0.969421357815202,"gamma":0.07385274025145984,"theta":-0.018910842352282336,"vega":0.010991701029592078,"rho":0.001873881697408678,"breakevenPct":33.62857013848252},{"delta":0.25,"premium":0.375,"strike":16.463444514930924,"iv":0.7105388364715555,"gamma":0.11541986798575543,"theta":-0.015808545775403676,"vega":0.012460732154881377,"rho":0.0024032616927630365,"breakevenPct":19.969538280735577},{"delta":0.3,"premium":0.375,"strike":15.520079774772196,"iv":0.553890569671093,"gamma":0.16481212519527522,"theta":-0.013529626785365116,"vega":0.013590538198468081,"rho":0.0029283326795302217,"breakevenPct":13.248309831943022},{"delta":0.35,"premium":0.3835367013886034,"strike":14.931706388891174,"iv":0.4486254677726963,"gamma":0.21155263979546896,"theta":-0.011839479583990842,"vega":0.014405541030812574,"rho":0.0034479859997151,"breakevenPct":9.117124243208526},{"delta":0.4,"premium":0.41327785993504024,"strike":14.693777120519679,"iv":0.40867286741771763,"gamma":0.24571649165092962,"theta":-0.011073066182260016,"vega":0.01470199213624782,"rho":0.0039574900744349505,"breakevenPct":7.633838100649191},{"delta":0.45,"premium":0.44301901848147707,"strike":14.455847852148183,"iv":0.368720267062739,"gamma":0.27988034350639024,"theta":-0.01030665278052919,"vega":0.014998443241683068,"rho":0.004466994149154801,"breakevenPct":6.150551958089858},{"delta":0.5,"premium":0.4727601770279139,"strike":14.217918583776688,"iv":0.3287676667077605,"gamma":0.3140441953618509,"theta":-0.009540239378798363,"vega":0.015294894347118315,"rho":0.004976498223874651,"breakevenPct":4.667265815530524}],"put":[{"delta":0.1,"premium":0.375,"strike":8.668061206772794,"iv":1.6504089548736793,"gamma":0.027368905648363903,"theta":-0.019555637404647688,"vega":0.006885796895853749,"rho":-0.001414822359691263,"breakevenPct":40.91409553725673},{"delta":0.15,"premium":0.375,"strike":10.780107068953338,"iv":1.075226926288225,"gamma":0.055874620747054037,"theta":-0.016801495618566968,"vega":0.00914564260830263,"rho":-0.001982504145751148,"breakevenPct":25.866318013099992},{"delta":0.2,"premium":0.37625382468701263,"strike":12.016717662493502,"iv":0.772349516825094,"gamma":0.09243431035794314,"theta":-0.014439886484476184,"vega":0.010988389989562995,"rho":-0.002555508835757275,"breakevenPct":17.064722293265067},{"delta":0.25,"premium":0.4196093938603916,"strike":12.594791918138554,"iv":0.665327331625907,"gamma":0.12418121296825946,"theta":-0.013723596008515486,"vega":0.012368596720184607,"rho":-0.003158841504713888,"breakevenPct":13.254990707357273},{"delta":0.3,"premium":0.4719454954150195,"strike":13.087781981660077,"iv":0.5801945531610964,"gamma":0.15222948855701046,"theta":-0.013120068056996215,"vega":0.013532312420643886,"rho":-0.0037671465659535742,"breakevenPct":10.115445821731463},{"delta":0.35,"premium":0.545332472457039,"strike":13.381329889828157,"iv":0.5463717812856888,"gamma":0.17160797335831995,"theta":-0.012780861836181542,"vega":0.014188560910183693,"rho":-0.0043871071957477465,"breakevenPct":8.546856440970693},{"delta":0.4,"premium":0.6187194494990587,"strike":13.674877797996235,"iv":0.5125490094102811,"gamma":0.19098645815962945,"theta":-0.012441655615366866,"vega":0.014844809399723501,"rho":-0.00500706782554192,"breakevenPct":6.978267060209921},{"delta":0.45,"premium":0.6921064265410782,"strike":13.968425706164313,"iv":0.47872623753487353,"gamma":0.21036494296093894,"theta":-0.012102449394552192,"vega":0.015501057889263307,"rho":-0.005627028455336093,"breakevenPct":5.4096776794491515},{"delta":0.5,"premium":0.8722646714472267,"strike":14.246092387781752,"iv":0.49103791160283927,"gamma":0.20416847195403773,"theta":-0.01229582318640099,"vega":0.015332530263795201,"rho":-0.0063084793750222785,"breakevenPct":4.714955425243483},{"delta":0.55,"premium":1.0652914924248322,"strike":14.521844989178332,"iv":0.5089099263786845,"gamma":0.19488958682088564,"theta":-0.012553386029707138,"vega":0.015064596736437777,"rho":-0.0069973413940515785,"breakevenPct":4.125555752846339},{"delta":0.6,"premium":1.2583183134024374,"strike":14.797597590574911,"iv":0.5267819411545297,"gamma":0.1856107016877336,"theta":-0.012810948873013286,"vega":0.01479666320908035,"rho":-0.007686203413080878,"breakevenPct":3.5361560804491967},{"delta":0.65,"premium":1.6629943502824858,"strike":15.250470809792844,"iv":0.5970073446327684,"gamma":0.16362146892655366,"theta":-0.014127118644067797,"vega":0.014374576271186441,"rho":-0.008537335736926424,"breakevenPct":3.1927636901140155},{"delta":0.7,"premium":2.7286885245901633,"strike":16.278688524590162,"iv":0.8134934426229506,"gamma":0.11087049180327871,"theta":-0.018224590163934424,"vega":0.01347704918032787,"rho":-0.009898652241782704,"breakevenPct":3.459773718259282},{"delta":0.75,"premium":3.881707317073171,"strike":17.479674796747968,"iv":0.9604723577235772,"gamma":0.08508861788617886,"theta":-0.019572357723577235,"vega":0.012276422764227642,"rho":-0.011340700697400513,"breakevenPct":3.1180178996637355},{"delta":0.8,"premium":6.1461332265044355,"strike":19.796133226504438,"iv":1.2051610981378158,"gamma":0.05937964476966373,"theta":-0.0211166267758649,"vega":0.010964748409003397,"rho":-0.013688846259408,"breakevenPct":2.7472997235600913}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.371371744274814,"iv":1.4576050988790243,"gamma":0.04076345225700362,"theta":-0.02355368157397655,"vega":0.009157442758902517,"rho":0.0013398543381230726,"breakevenPct":69.18672336255533},{"delta":0.2,"premium":0.375,"strike":18.380571590356855,"iv":0.969421357815202,"gamma":0.07385274025145984,"theta":-0.018910842352282336,"vega":0.010991701029592078,"rho":0.001873881697408678,"breakevenPct":33.62857013848252},{"delta":0.25,"premium":0.375,"strike":16.463444514930924,"iv":0.7105388364715555,"gamma":0.11541986798575543,"theta":-0.015808545775403676,"vega":0.012460732154881377,"rho":0.0024032616927630365,"breakevenPct":19.969538280735577},{"delta":0.3,"premium":0.375,"strike":15.520079774772196,"iv":0.553890569671093,"gamma":0.16481212519527522,"theta":-0.013529626785365116,"vega":0.013590538198468081,"rho":0.0029283326795302217,"breakevenPct":13.248309831943022},{"delta":0.35,"premium":0.3835367013886034,"strike":14.931706388891174,"iv":0.4486254677726963,"gamma":0.21155263979546896,"theta":-0.011839479583990842,"vega":0.014405541030812574,"rho":0.0034479859997151,"breakevenPct":9.117124243208526},{"delta":0.4,"premium":0.41327785993504024,"strike":14.693777120519679,"iv":0.40867286741771763,"gamma":0.24571649165092962,"theta":-0.011073066182260016,"vega":0.01470199213624782,"rho":0.0039574900744349505,"breakevenPct":7.633838100649191},{"delta":0.45,"premium":0.44301901848147707,"strike":14.455847852148183,"iv":0.368720267062739,"gamma":0.27988034350639024,"theta":-0.01030665278052919,"vega":0.014998443241683068,"rho":0.004466994149154801,"breakevenPct":6.150551958089858},{"delta":0.5,"premium":0.4727601770279139,"strike":14.217918583776688,"iv":0.3287676667077605,"gamma":0.3140441953618509,"theta":-0.009540239378798363,"vega":0.015294894347118315,"rho":0.004976498223874651,"breakevenPct":4.667265815530524}],"put":[{"delta":0.1,"premium":0.375,"strike":8.668061206772794,"iv":1.6504089548736793,"gamma":0.027368905648363903,"theta":-0.019555637404647688,"vega":0.006885796895853749,"rho":-0.001414822359691263,"breakevenPct":40.91409553725673},{"delta":0.15,"premium":0.375,"strike":10.780107068953338,"iv":1.075226926288225,"gamma":0.055874620747054037,"theta":-0.016801495618566968,"vega":0.00914564260830263,"rho":-0.001982504145751148,"breakevenPct":25.866318013099992},{"delta":0.2,"premium":0.37625382468701263,"strike":12.016717662493502,"iv":0.772349516825094,"gamma":0.09243431035794314,"theta":-0.014439886484476184,"vega":0.010988389989562995,"rho":-0.002555508835757275,"breakevenPct":17.064722293265067},{"delta":0.25,"premium":0.4196093938603916,"strike":12.594791918138554,"iv":0.665327331625907,"gamma":0.12418121296825946,"theta":-0.013723596008515486,"vega":0.012368596720184607,"rho":-0.003158841504713888,"breakevenPct":13.254990707357273},{"delta":0.3,"premium":0.4719454954150195,"strike":13.087781981660077,"iv":0.5801945531610964,"gamma":0.15222948855701046,"theta":-0.013120068056996215,"vega":0.013532312420643886,"rho":-0.0037671465659535742,"breakevenPct":10.115445821731463},{"delta":0.35,"premium":0.545332472457039,"strike":13.381329889828157,"iv":0.5463717812856888,"gamma":0.17160797335831995,"theta":-0.012780861836181542,"vega":0.014188560910183693,"rho":-0.0043871071957477465,"breakevenPct":8.546856440970693},{"delta":0.4,"premium":0.6187194494990587,"strike":13.674877797996235,"iv":0.5125490094102811,"gamma":0.19098645815962945,"theta":-0.012441655615366866,"vega":0.014844809399723501,"rho":-0.00500706782554192,"breakevenPct":6.978267060209921},{"delta":0.45,"premium":0.6921064265410782,"strike":13.968425706164313,"iv":0.47872623753487353,"gamma":0.21036494296093894,"theta":-0.012102449394552192,"vega":0.015501057889263307,"rho":-0.005627028455336093,"breakevenPct":5.4096776794491515},{"delta":0.5,"premium":0.8722646714472267,"strike":14.246092387781752,"iv":0.49103791160283927,"gamma":0.20416847195403773,"theta":-0.01229582318640099,"vega":0.015332530263795201,"rho":-0.0063084793750222785,"breakevenPct":4.714955425243483},{"delta":0.55,"premium":1.0652914924248322,"strike":14.521844989178332,"iv":0.5089099263786845,"gamma":0.19488958682088564,"theta":-0.012553386029707138,"vega":0.015064596736437777,"rho":-0.0069973413940515785,"breakevenPct":4.125555752846339},{"delta":0.6,"premium":1.2583183134024374,"strike":14.797597590574911,"iv":0.5267819411545297,"gamma":0.1856107016877336,"theta":-0.012810948873013286,"vega":0.01479666320908035,"rho":-0.007686203413080878,"breakevenPct":3.5361560804491967},{"delta":0.65,"premium":1.6629943502824858,"strike":15.250470809792844,"iv":0.5970073446327684,"gamma":0.16362146892655366,"theta":-0.014127118644067797,"vega":0.014374576271186441,"rho":-0.008537335736926424,"breakevenPct":3.1927636901140155},{"delta":0.7,"premium":2.7286885245901633,"strike":16.278688524590162,"iv":0.8134934426229506,"gamma":0.11087049180327871,"theta":-0.018224590163934424,"vega":0.01347704918032787,"rho":-0.009898652241782704,"breakevenPct":3.459773718259282},{"delta":0.75,"premium":3.881707317073171,"strike":17.479674796747968,"iv":0.9604723577235772,"gamma":0.08508861788617886,"theta":-0.019572357723577235,"vega":0.012276422764227642,"rho":-0.011340700697400513,"breakevenPct":3.1180178996637355},{"delta":0.8,"premium":6.1461332265044355,"strike":19.796133226504438,"iv":1.2051610981378158,"gamma":0.05937964476966373,"theta":-0.0211166267758649,"vega":0.010964748409003397,"rho":-0.013688846259408,"breakevenPct":2.7472997235600913}]}},"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"}}