{"symbol":"ETNG","url":"https://intraalpha.com/companies/ETNG","capturedAt":"2026-10-23T02:26:11.559Z","state":"partial","quote":{"symbol":"ETNG","last_price":9.8989,"prev_close":11.34,"regular_close":9.8989,"change":-1.4411,"change_pct":-12.7081,"regular_change":-1.4411,"regular_change_pct":-12.7081,"extended_change":0,"extended_change_pct":0,"bid":10,"ask":10.34,"bid_size":600,"ask_size":900,"volume":5333,"vwap":9.982787,"open":10.5,"high":10.5,"low":9.74,"close":9.8989,"trade_count":92,"last_trade_at":"2026-10-23T00:00:02.503264329Z","last_quote_at":"2026-10-22T23:35:42.823274688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:25:42.45679164-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.259Z","bars":[{"c":11.4101,"h":11.4101,"l":11.4101,"n":1,"o":11.4101,"t":"2026-10-16T17:00:00Z","v":200,"vw":11.4101},{"c":10.9,"h":10.91,"l":10.9,"n":7,"o":10.91,"t":"2026-10-16T20:50:00Z","v":1178,"vw":10.900983},{"c":11.79,"h":11.8,"l":11.79,"n":9,"o":11.8,"t":"2026-10-19T13:30:00Z","v":2850,"vw":11.799636},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-19T14:05:00Z","v":696,"vw":11.34},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-19T14:20:00Z","v":221,"vw":11.27},{"c":11.315,"h":11.315,"l":11.315,"n":1,"o":11.315,"t":"2026-10-19T18:20:00Z","v":1774,"vw":11.315},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-19T19:30:00Z","v":190,"vw":11.36},{"c":10.7,"h":10.7,"l":10.7,"n":8,"o":10.7,"t":"2026-10-20T13:30:00Z","v":297,"vw":10.7},{"c":10.5706,"h":10.5706,"l":10.4,"n":4,"o":10.4,"t":"2026-10-20T13:35:00Z","v":223,"vw":10.4853},{"c":10.8599,"h":10.8599,"l":10.8599,"n":1,"o":10.8599,"t":"2026-10-20T14:25:00Z","v":300,"vw":10.8599},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-20T14:45:00Z","v":200,"vw":11.065},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-20T15:55:00Z","v":101,"vw":10.77},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-20T16:55:00Z","v":100,"vw":10.64},{"c":10.6629,"h":10.6629,"l":10.6629,"n":1,"o":10.6629,"t":"2026-10-20T17:00:00Z","v":100,"vw":10.6629},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-20T19:10:00Z","v":100,"vw":10.79},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-20T19:35:00Z","v":1774,"vw":10.72},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-20T22:40:00Z","v":183,"vw":10.65},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T11:40:00Z","v":400,"vw":11},{"c":11.1283,"h":11.1283,"l":11.1194,"n":2,"o":11.1194,"t":"2026-10-21T13:40:00Z","v":200,"vw":11.12385},{"c":11.14,"h":11.22,"l":11.14,"n":3,"o":11.22,"t":"2026-10-21T13:45:00Z","v":304,"vw":11.166667},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-21T13:50:00Z","v":300,"vw":11.2},{"c":11.275,"h":11.275,"l":11.25,"n":2,"o":11.25,"t":"2026-10-21T13:55:00Z","v":400,"vw":11.2625},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-21T14:00:00Z","v":500,"vw":11.25},{"c":11.2271,"h":11.27,"l":11.19,"n":5,"o":11.19,"t":"2026-10-21T14:30:00Z","v":409,"vw":11.226775},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-21T14:45:00Z","v":105,"vw":11.3},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-10-21T16:10:00Z","v":200,"vw":11.27},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-21T16:35:00Z","v":102,"vw":11.35},{"c":11.36,"h":11.36,"l":11.36,"n":6,"o":11.36,"t":"2026-10-21T17:00:00Z","v":4000,"vw":11.36},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-21T19:15:00Z","v":101,"vw":11.33},{"c":11.3776,"h":11.3776,"l":11.37,"n":2,"o":11.37,"t":"2026-10-21T19:30:00Z","v":407,"vw":11.371867},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-21T19:50:00Z","v":828,"vw":11.36},{"c":11.34,"h":11.34,"l":11.251,"n":6,"o":11.3,"t":"2026-10-21T19:55:00Z","v":838,"vw":11.320514},{"c":11.1698,"h":11.1698,"l":11.12,"n":7,"o":11.13,"t":"2026-10-21T21:50:00Z","v":534,"vw":11.140851},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-22T08:55:00Z","v":120,"vw":10.73},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.11},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-22T13:00:00Z","v":100,"vw":10.68},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-22T13:30:00Z","v":230,"vw":10.5},{"c":10.055,"h":10.07,"l":10.055,"n":4,"o":10.07,"t":"2026-10-22T13:50:00Z","v":479,"vw":10.059401},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-22T13:55:00Z","v":601,"vw":10.2},{"c":10.195,"h":10.195,"l":10.195,"n":2,"o":10.195,"t":"2026-10-22T14:00:00Z","v":491,"vw":10.195},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-22T14:40:00Z","v":103,"vw":9.79},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-22T14:50:00Z","v":800,"vw":9.74},{"c":9.975,"h":9.975,"l":9.975,"n":1,"o":9.975,"t":"2026-10-22T16:20:00Z","v":200,"vw":9.975},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T18:05:00Z","v":100,"vw":9.85},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-22T19:00:00Z","v":156,"vw":9.75},{"c":9.775,"h":9.775,"l":9.775,"n":1,"o":9.775,"t":"2026-10-22T19:15:00Z","v":550,"vw":9.775},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T23:00:00Z","v":333,"vw":10}],"history":[{"c":13.7874,"h":14.28,"l":13.45,"n":32,"o":14.28,"t":"2026-05-12T04:00:00Z","v":1189,"vw":13.713086},{"c":14.1536,"h":14.27,"l":13.87,"n":72,"o":13.87,"t":"2026-05-13T04:00:00Z","v":6814,"vw":14.187937},{"c":14.183,"h":14.48,"l":13.83,"n":69,"o":14.06,"t":"2026-05-14T04:00:00Z","v":4918,"vw":14.015309},{"c":13.5886,"h":13.5886,"l":13.46,"n":58,"o":13.46,"t":"2026-05-15T04:00:00Z","v":11490,"vw":13.46},{"c":12.3651,"h":13.5,"l":11.98,"n":123,"o":13.5,"t":"2026-05-18T04:00:00Z","v":8053,"vw":12.220719},{"c":11.7106,"h":11.92,"l":11.55,"n":57,"o":11.76,"t":"2026-05-19T04:00:00Z","v":2957,"vw":11.784524},{"c":12.189,"h":12.3,"l":11.79,"n":81,"o":11.8,"t":"2026-05-20T04:00:00Z","v":5861,"vw":12.080469},{"c":12.3042,"h":12.48,"l":12.0481,"n":96,"o":12.0481,"t":"2026-05-21T04:00:00Z","v":6942,"vw":12.372616},{"c":12.9575,"h":12.9575,"l":12.54,"n":121,"o":12.58,"t":"2026-05-22T04:00:00Z","v":7451,"vw":12.708219},{"c":13.77,"h":14.31,"l":13.54,"n":249,"o":14.02,"t":"2026-05-26T04:00:00Z","v":30917,"vw":13.940426},{"c":13.9078,"h":14,"l":13.44,"n":166,"o":14,"t":"2026-05-27T04:00:00Z","v":16805,"vw":13.713809},{"c":13.6244,"h":13.87,"l":12.82,"n":203,"o":13,"t":"2026-05-28T04:00:00Z","v":12053,"vw":13.427824},{"c":13.57,"h":13.66,"l":13.3283,"n":174,"o":13.63,"t":"2026-05-29T04:00:00Z","v":12024,"vw":13.517396},{"c":13.4836,"h":13.7,"l":13.3,"n":275,"o":13.4,"t":"2026-06-01T04:00:00Z","v":18109,"vw":13.507698},{"c":14.7043,"h":14.72,"l":14.02,"n":335,"o":14.2499,"t":"2026-06-02T04:00:00Z","v":41146,"vw":14.36971},{"c":15.0079,"h":15.24,"l":14.48,"n":252,"o":14.98,"t":"2026-06-03T04:00:00Z","v":27048,"vw":14.897828},{"c":14.6859,"h":14.7401,"l":14.14,"n":173,"o":14.365,"t":"2026-06-04T04:00:00Z","v":19929,"vw":14.269224},{"c":13.1178,"h":14.1,"l":13,"n":200,"o":14.1,"t":"2026-06-05T04:00:00Z","v":8070,"vw":13.48687},{"c":13.6214,"h":13.7101,"l":13.44,"n":84,"o":13.47,"t":"2026-06-08T04:00:00Z","v":2441,"vw":13.53715},{"c":13.24,"h":14.0385,"l":12.51,"n":152,"o":13.87,"t":"2026-06-09T04:00:00Z","v":7748,"vw":13.002703},{"c":11.7625,"h":13.9,"l":11.75,"n":172,"o":13.9,"t":"2026-06-10T04:00:00Z","v":12849,"vw":12.093466},{"c":12.86,"h":12.86,"l":11.885,"n":122,"o":11.885,"t":"2026-06-11T04:00:00Z","v":18343,"vw":12.183374},{"c":12.6876,"h":13.07,"l":12.58,"n":125,"o":13.07,"t":"2026-06-12T04:00:00Z","v":13202,"vw":12.698594},{"c":13.6757,"h":13.96,"l":13.49,"n":199,"o":13.72,"t":"2026-06-15T04:00:00Z","v":21149,"vw":13.683191},{"c":13.7259,"h":14.035,"l":13.7259,"n":242,"o":13.995,"t":"2026-06-16T04:00:00Z","v":14646,"vw":13.955311},{"c":13.8618,"h":14.35,"l":13.84,"n":194,"o":14.24,"t":"2026-06-17T04:00:00Z","v":12387,"vw":14.101292},{"c":14.68,"h":14.86,"l":14.54,"n":173,"o":14.6,"t":"2026-06-18T04:00:00Z","v":9651,"vw":14.669883},{"c":15.67,"h":15.67,"l":14.8,"n":221,"o":14.85,"t":"2026-06-22T04:00:00Z","v":33380,"vw":15.214918},{"c":13.5261,"h":14.15,"l":13.45,"n":269,"o":13.45,"t":"2026-06-23T04:00:00Z","v":26706,"vw":13.738235},{"c":13.405,"h":13.725,"l":13.2001,"n":162,"o":13.3,"t":"2026-06-24T04:00:00Z","v":14842,"vw":13.514407},{"c":14.2915,"h":14.7304,"l":13.98,"n":178,"o":14.27,"t":"2026-06-25T04:00:00Z","v":10842,"vw":14.295844},{"c":13.2299,"h":13.6318,"l":12.9,"n":164,"o":13.4103,"t":"2026-06-26T04:00:00Z","v":14102,"vw":13.249313},{"c":13.54,"h":13.77,"l":13.07,"n":112,"o":13.77,"t":"2026-06-29T04:00:00Z","v":15966,"vw":13.403304},{"c":14.74,"h":14.79,"l":14,"n":154,"o":14,"t":"2026-06-30T04:00:00Z","v":15262,"vw":14.475299},{"c":13.76,"h":14.47,"l":13.39,"n":129,"o":13.39,"t":"2026-07-01T04:00:00Z","v":13617,"vw":14.019623},{"c":12.7999,"h":13.71,"l":12.405,"n":126,"o":13.56,"t":"2026-07-02T04:00:00Z","v":9884,"vw":13.084105},{"c":13.728,"h":13.83,"l":13.64,"n":68,"o":13.75,"t":"2026-07-06T04:00:00Z","v":6765,"vw":13.745381},{"c":12.631,"h":12.631,"l":12.08,"n":154,"o":12.44,"t":"2026-07-07T04:00:00Z","v":10172,"vw":12.306854},{"c":12.8044,"h":12.89,"l":12.37,"n":89,"o":12.71,"t":"2026-07-08T04:00:00Z","v":10978,"vw":12.748457},{"c":13.209,"h":13.75,"l":13.08,"n":99,"o":13.75,"t":"2026-07-09T04:00:00Z","v":4640,"vw":13.349434},{"c":13.2833,"h":13.49,"l":12.965,"n":37,"o":12.965,"t":"2026-07-10T04:00:00Z","v":1370,"vw":13.333118},{"c":12.9596,"h":13.41,"l":12.64,"n":86,"o":13.41,"t":"2026-07-13T04:00:00Z","v":16020,"vw":12.924966},{"c":13.8098,"h":13.8098,"l":13.34,"n":58,"o":13.785,"t":"2026-07-14T04:00:00Z","v":11578,"vw":13.686628},{"c":13.6024,"h":13.84,"l":12.98,"n":68,"o":13.84,"t":"2026-07-15T04:00:00Z","v":3431,"vw":13.504469},{"c":12.5248,"h":13.34,"l":12.2,"n":155,"o":13.28,"t":"2026-07-16T04:00:00Z","v":20339,"vw":12.910349},{"c":12.8125,"h":12.94,"l":11.8805,"n":68,"o":11.8805,"t":"2026-07-17T04:00:00Z","v":11456,"vw":12.818756},{"c":12.7898,"h":13.1659,"l":12.7898,"n":66,"o":12.87,"t":"2026-07-20T04:00:00Z","v":6306,"vw":12.864289},{"c":12.8967,"h":13.22,"l":12.87,"n":68,"o":13.07,"t":"2026-07-21T04:00:00Z","v":3489,"vw":13.038464},{"c":13.09,"h":13.2499,"l":13.09,"n":57,"o":13.0999,"t":"2026-07-22T04:00:00Z","v":2517,"vw":13.158336},{"c":13.6205,"h":13.6205,"l":13.5195,"n":36,"o":13.5195,"t":"2026-07-23T04:00:00Z","v":615,"vw":13.5195},{"c":12.8935,"h":13.5,"l":12.8935,"n":41,"o":13.4501,"t":"2026-07-24T04:00:00Z","v":1495,"vw":13.449173},{"c":12.5761,"h":12.68,"l":11.92,"n":88,"o":12.68,"t":"2026-07-27T04:00:00Z","v":9230,"vw":12.248268},{"c":11.832,"h":11.92,"l":11.19,"n":104,"o":11.38,"t":"2026-07-28T04:00:00Z","v":6394,"vw":11.570247},{"c":10.3518,"h":11.4801,"l":10.2033,"n":141,"o":11.4801,"t":"2026-07-29T04:00:00Z","v":12206,"vw":10.60672},{"c":11.7832,"h":11.8594,"l":11.4,"n":114,"o":11.44,"t":"2026-07-30T04:00:00Z","v":9412,"vw":11.559178},{"c":13.42,"h":13.6,"l":12.2401,"n":132,"o":13.34,"t":"2026-07-31T04:00:00Z","v":13298,"vw":12.922652},{"c":14.85,"h":15.7799,"l":12.91,"n":148,"o":12.91,"t":"2026-08-03T04:00:00Z","v":13375,"vw":13.960119},{"c":15.28,"h":15.4599,"l":14.77,"n":136,"o":15.4599,"t":"2026-08-04T04:00:00Z","v":8733,"vw":15.037062},{"c":15.5546,"h":15.925,"l":15.5546,"n":71,"o":15.81,"t":"2026-08-05T04:00:00Z","v":5629,"vw":15.777139},{"c":15.47,"h":16.1,"l":15.47,"n":67,"o":15.625,"t":"2026-08-06T04:00:00Z","v":4286,"vw":15.697055},{"c":15.6412,"h":16.39,"l":15.6412,"n":48,"o":16.39,"t":"2026-08-07T04:00:00Z","v":3414,"vw":15.763465},{"c":15.37,"h":15.7006,"l":15.37,"n":69,"o":15.57,"t":"2026-08-10T04:00:00Z","v":5440,"vw":15.507946},{"c":16.3834,"h":16.49,"l":16.12,"n":91,"o":16.12,"t":"2026-08-11T04:00:00Z","v":3733,"vw":16.370457},{"c":16.4289,"h":17.28,"l":16.4289,"n":100,"o":17.28,"t":"2026-08-12T04:00:00Z","v":10600,"vw":16.748409},{"c":15.9731,"h":16.29,"l":15.88,"n":106,"o":16.19,"t":"2026-08-13T04:00:00Z","v":15006,"vw":16.141538},{"c":15.8532,"h":16.14,"l":15.8532,"n":67,"o":16.02,"t":"2026-08-14T04:00:00Z","v":12818,"vw":15.969223},{"c":16.1711,"h":16.1711,"l":15.69,"n":63,"o":15.69,"t":"2026-08-17T04:00:00Z","v":15767,"vw":15.96138},{"c":14.3338,"h":14.96,"l":14.26,"n":121,"o":14.94,"t":"2026-08-18T04:00:00Z","v":15075,"vw":14.54669},{"c":13.8439,"h":14.01,"l":13.42,"n":70,"o":14.01,"t":"2026-08-19T04:00:00Z","v":2583,"vw":13.790231},{"c":13.3,"h":13.66,"l":13.3,"n":63,"o":13.66,"t":"2026-08-20T04:00:00Z","v":3475,"vw":13.403511},{"c":13.5704,"h":13.665,"l":13.51,"n":60,"o":13.56,"t":"2026-08-21T04:00:00Z","v":3748,"vw":13.553459},{"c":12.8137,"h":13.51,"l":12.74,"n":90,"o":13.51,"t":"2026-08-24T04:00:00Z","v":10378,"vw":13.051115},{"c":12.8589,"h":13.4,"l":12.8,"n":114,"o":13.4,"t":"2026-08-25T04:00:00Z","v":23162,"vw":13.038132},{"c":13.5648,"h":13.5648,"l":12.84,"n":68,"o":12.84,"t":"2026-08-26T04:00:00Z","v":14473,"vw":13.253273},{"c":13.2859,"h":14.46,"l":13.2859,"n":99,"o":13.98,"t":"2026-08-27T04:00:00Z","v":5457,"vw":13.856268},{"c":12.4263,"h":13.34,"l":12.42,"n":63,"o":13.34,"t":"2026-08-28T04:00:00Z","v":4413,"vw":12.821032},{"c":12.3858,"h":12.3858,"l":12.25,"n":64,"o":12.33,"t":"2026-08-31T04:00:00Z","v":2279,"vw":12.257181},{"c":11.647,"h":11.71,"l":11.53,"n":68,"o":11.71,"t":"2026-09-01T04:00:00Z","v":2950,"vw":11.628582},{"c":11.6538,"h":11.835,"l":11.45,"n":86,"o":11.68,"t":"2026-09-02T04:00:00Z","v":9548,"vw":11.742942},{"c":12.0072,"h":12.03,"l":11.35,"n":74,"o":11.3793,"t":"2026-09-03T04:00:00Z","v":8759,"vw":11.878805},{"c":12.8585,"h":12.8585,"l":12.39,"n":97,"o":12.39,"t":"2026-09-04T04:00:00Z","v":8529,"vw":12.627389},{"c":13.565,"h":14.045,"l":13.54,"n":166,"o":13.545,"t":"2026-09-08T04:00:00Z","v":17839,"vw":13.832754},{"c":13.1323,"h":13.65,"l":13.11,"n":58,"o":13.65,"t":"2026-09-09T04:00:00Z","v":4011,"vw":13.442881},{"c":12.717,"h":12.8999,"l":12.68,"n":38,"o":12.8999,"t":"2026-09-10T04:00:00Z","v":2528,"vw":12.714439},{"c":13.7121,"h":13.7121,"l":13.25,"n":57,"o":13.25,"t":"2026-09-11T04:00:00Z","v":7115,"vw":13.49035},{"c":11.66,"h":12.1195,"l":11.351,"n":184,"o":11.5,"t":"2026-09-14T04:00:00Z","v":13782,"vw":11.639217},{"c":11.5347,"h":12.09,"l":11.52,"n":75,"o":12.09,"t":"2026-09-15T04:00:00Z","v":9954,"vw":11.810479},{"c":11.9402,"h":12.0318,"l":11.84,"n":53,"o":11.99,"t":"2026-09-16T04:00:00Z","v":7089,"vw":12.012093},{"c":12.6652,"h":13.16,"l":12.56,"n":103,"o":13.16,"t":"2026-09-17T04:00:00Z","v":25429,"vw":12.81496},{"c":13.4911,"h":13.4911,"l":12.75,"n":98,"o":12.75,"t":"2026-09-18T04:00:00Z","v":15596,"vw":13.332294},{"c":14.1389,"h":14.3499,"l":13.71,"n":98,"o":13.71,"t":"2026-09-21T04:00:00Z","v":9717,"vw":14.149246},{"c":14.702,"h":14.702,"l":13.88,"n":77,"o":13.88,"t":"2026-09-22T04:00:00Z","v":4534,"vw":14.253783},{"c":14.48,"h":14.6737,"l":14.305,"n":54,"o":14.38,"t":"2026-09-23T04:00:00Z","v":5297,"vw":14.441458},{"c":14.4606,"h":14.4606,"l":14.07,"n":71,"o":14.13,"t":"2026-09-24T04:00:00Z","v":6379,"vw":14.122913},{"c":14.4707,"h":14.4707,"l":14.39,"n":32,"o":14.46,"t":"2026-09-25T04:00:00Z","v":865,"vw":14.417831},{"c":13.8139,"h":14.33,"l":13.43,"n":53,"o":14.33,"t":"2026-09-28T04:00:00Z","v":2529,"vw":14.037992},{"c":14.0141,"h":14.05,"l":13.94,"n":53,"o":14,"t":"2026-09-29T04:00:00Z","v":2518,"vw":13.979196},{"c":13.8578,"h":13.91,"l":13.7551,"n":47,"o":13.81,"t":"2026-09-30T04:00:00Z","v":3517,"vw":13.816836},{"c":14.2841,"h":14.2841,"l":13.475,"n":41,"o":13.72,"t":"2026-10-01T04:00:00Z","v":2132,"vw":13.781804},{"c":14.09,"h":14.45,"l":14.09,"n":63,"o":14.45,"t":"2026-10-02T04:00:00Z","v":2067,"vw":14.335588},{"c":13.93,"h":14.31,"l":13.92,"n":65,"o":14,"t":"2026-10-05T04:00:00Z","v":3096,"vw":14.087255},{"c":14.7117,"h":14.78,"l":14.27,"n":155,"o":14.27,"t":"2026-10-06T04:00:00Z","v":7827,"vw":14.652008},{"c":13.8297,"h":13.91,"l":13.5,"n":91,"o":13.905,"t":"2026-10-07T04:00:00Z","v":3484,"vw":13.663857},{"c":13.311,"h":13.98,"l":13.21,"n":70,"o":13.49,"t":"2026-10-08T04:00:00Z","v":4033,"vw":13.404593},{"c":13.6366,"h":13.7,"l":13.28,"n":50,"o":13.29,"t":"2026-10-09T04:00:00Z","v":8856,"vw":13.530563},{"c":13.4695,"h":13.85,"l":13.46,"n":52,"o":13.85,"t":"2026-10-12T04:00:00Z","v":9013,"vw":13.777489},{"c":13.5829,"h":13.61,"l":12.95,"n":54,"o":13.06,"t":"2026-10-13T04:00:00Z","v":5401,"vw":13.167981},{"c":12.2889,"h":13.14,"l":12.15,"n":156,"o":13.14,"t":"2026-10-14T04:00:00Z","v":7416,"vw":12.60487},{"c":11.8803,"h":11.97,"l":11,"n":149,"o":11,"t":"2026-10-15T04:00:00Z","v":12675,"vw":11.298953},{"c":11.2,"h":11.4101,"l":11.2,"n":50,"o":11.4101,"t":"2026-10-16T04:00:00Z","v":1893,"vw":11.4101},{"c":11.2799,"h":11.8,"l":11.27,"n":49,"o":11.8,"t":"2026-10-19T04:00:00Z","v":6057,"vw":11.548468},{"c":10.6839,"h":11.065,"l":10.4,"n":103,"o":10.7,"t":"2026-10-20T04:00:00Z","v":4435,"vw":10.740282},{"c":11.34,"h":11.3776,"l":11.1194,"n":84,"o":11.1194,"t":"2026-10-21T04:00:00Z","v":10314,"vw":11.319184},{"c":9.8989,"h":10.5,"l":9.74,"n":92,"o":10.5,"t":"2026-10-22T04:00:00Z","v":5333,"vw":9.982787}],"volatilityBars":[{"c":14.29,"h":14.29,"l":13.88,"n":8,"o":13.88,"t":"2026-09-22T13:30:00Z","v":1068,"vw":13.953607},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-09-22T13:45:00Z","v":172,"vw":14.34},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-09-22T14:00:00Z","v":1500,"vw":14.41},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-09-22T14:30:00Z","v":200,"vw":14.53},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-22T14:45:00Z","v":100,"vw":14.4},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-09-22T22:30:00Z","v":700,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-22T23:30:00Z","v":100,"vw":14.7},{"c":14.51,"h":14.51,"l":14.38,"n":3,"o":14.38,"t":"2026-09-23T13:45:00Z","v":305,"vw":14.465526},{"c":14.3997,"h":14.6737,"l":14.3997,"n":5,"o":14.6737,"t":"2026-09-23T14:00:00Z","v":500,"vw":14.57914},{"c":14.43,"h":14.4344,"l":14.43,"n":2,"o":14.4344,"t":"2026-09-23T14:15:00Z","v":200,"vw":14.4322},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-23T14:30:00Z","v":100,"vw":14.37},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-23T14:45:00Z","v":100,"vw":14.5},{"c":14.48,"h":14.48,"l":14.47,"n":4,"o":14.47,"t":"2026-09-23T15:15:00Z","v":718,"vw":14.471429},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-09-23T16:00:00Z","v":500,"vw":14.34},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-09-23T16:45:00Z","v":105,"vw":14.39},{"c":14.305,"h":14.305,"l":14.305,"n":1,"o":14.305,"t":"2026-09-23T17:00:00Z","v":207,"vw":14.305},{"c":14.4391,"h":14.4391,"l":14.395,"n":3,"o":14.405,"t":"2026-09-23T17:15:00Z","v":800,"vw":14.404519},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-23T17:30:00Z","v":200,"vw":14.37},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-23T17:45:00Z","v":200,"vw":14.41},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-09-23T20:00:00Z","v":1052,"vw":14.48},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-09-24T11:15:00Z","v":100,"vw":13.97},{"c":14.1,"h":14.13,"l":14.1,"n":17,"o":14.13,"t":"2026-09-24T14:45:00Z","v":4260,"vw":14.107272},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-24T16:00:00Z","v":700,"vw":14.07},{"c":14.3477,"h":14.41,"l":14.3477,"n":2,"o":14.41,"t":"2026-09-24T16:15:00Z","v":400,"vw":14.37885},{"c":14.8296,"h":14.8296,"l":14.8296,"n":1,"o":14.8296,"t":"2026-09-24T21:45:00Z","v":100,"vw":14.8296},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-24T22:15:00Z","v":100,"vw":14.5},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-25T14:15:00Z","v":198,"vw":14.46},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-25T15:45:00Z","v":100,"vw":14.39},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-25T19:15:00Z","v":200,"vw":14.39},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-28T14:00:00Z","v":1000,"vw":14.33},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-09-28T14:45:00Z","v":100,"vw":14.08},{"c":13.43,"h":13.43,"l":13.43,"n":3,"o":13.43,"t":"2026-09-28T15:15:00Z","v":360,"vw":13.43},{"c":13.8373,"h":13.875,"l":13.83,"n":3,"o":13.875,"t":"2026-09-28T19:00:00Z","v":331,"vw":13.850015},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-09-28T19:15:00Z","v":200,"vw":13.82},{"c":14.05,"h":14.05,"l":14,"n":2,"o":14,"t":"2026-09-29T14:45:00Z","v":534,"vw":14.016573},{"c":13.975,"h":13.975,"l":13.94,"n":4,"o":13.94,"t":"2026-09-29T16:15:00Z","v":700,"vw":13.9575},{"c":13.9599,"h":13.9599,"l":13.9599,"n":3,"o":13.9599,"t":"2026-09-29T17:00:00Z","v":345,"vw":13.9599},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-29T17:15:00Z","v":152,"vw":13.95},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-29T17:30:00Z","v":290,"vw":14},{"c":13.81,"h":13.8101,"l":13.81,"n":6,"o":13.81,"t":"2026-09-30T13:30:00Z","v":1900,"vw":13.810032},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-09-30T13:45:00Z","v":330,"vw":13.91},{"c":13.8,"h":13.8,"l":13.7551,"n":5,"o":13.8,"t":"2026-09-30T14:00:00Z","v":432,"vw":13.77755},{"c":13.78,"h":13.89,"l":13.77,"n":3,"o":13.89,"t":"2026-09-30T14:15:00Z","v":600,"vw":13.813333},{"c":13.775,"h":13.775,"l":13.72,"n":2,"o":13.72,"t":"2026-10-01T13:30:00Z","v":900,"vw":13.726111},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-10-01T13:45:00Z","v":104,"vw":13.71},{"c":13.475,"h":13.5,"l":13.475,"n":3,"o":13.5,"t":"2026-10-01T14:00:00Z","v":320,"vw":13.491667},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-01T14:15:00Z","v":100,"vw":13.55},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-01T16:45:00Z","v":123,"vw":14},{"c":14.251,"h":14.251,"l":14.251,"n":2,"o":14.251,"t":"2026-10-01T17:45:00Z","v":360,"vw":14.251},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-10-02T13:30:00Z","v":600,"vw":14.45},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-02T16:30:00Z","v":388,"vw":14.42},{"c":14.2,"h":14.2,"l":14.2,"n":8,"o":14.2,"t":"2026-10-02T17:45:00Z","v":554,"vw":14.2},{"c":14.2779,"h":14.2779,"l":14.2779,"n":1,"o":14.2779,"t":"2026-10-02T19:15:00Z","v":200,"vw":14.2779},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-02T19:45:00Z","v":100,"vw":14.09},{"c":13.965,"h":14,"l":13.965,"n":2,"o":14,"t":"2026-10-05T13:30:00Z","v":600,"vw":13.994167},{"c":13.98,"h":13.98,"l":13.92,"n":6,"o":13.92,"t":"2026-10-05T13:45:00Z","v":800,"vw":13.969375},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-05T14:15:00Z","v":100,"vw":14.24},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-05T15:00:00Z","v":250,"vw":14.28},{"c":14.28,"h":14.28,"l":14.245,"n":2,"o":14.245,"t":"2026-10-05T15:30:00Z","v":200,"vw":14.2625},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-05T16:30:00Z","v":100,"vw":14.31},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-05T18:30:00Z","v":450,"vw":14.2},{"c":13.93,"h":13.93,"l":13.93,"n":8,"o":13.93,"t":"2026-10-05T19:45:00Z","v":328,"vw":13.93},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-06T11:30:00Z","v":100,"vw":14.38},{"c":14.5,"h":14.5,"l":14.27,"n":4,"o":14.27,"t":"2026-10-06T13:45:00Z","v":1001,"vw":14.362836},{"c":14.69,"h":14.69,"l":14.58,"n":13,"o":14.58,"t":"2026-10-06T14:00:00Z","v":732,"vw":14.611143},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-06T14:15:00Z","v":100,"vw":14.4},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-06T14:45:00Z","v":100,"vw":14.45},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-06T15:45:00Z","v":204,"vw":14.65},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-10-06T16:15:00Z","v":100,"vw":14.695},{"c":14.7299,"h":14.7299,"l":14.7299,"n":3,"o":14.7299,"t":"2026-10-06T16:30:00Z","v":240,"vw":14.7299},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-06T17:30:00Z","v":1000,"vw":14.78},{"c":14.67,"h":14.77,"l":14.67,"n":12,"o":14.77,"t":"2026-10-06T17:45:00Z","v":2592,"vw":14.736338},{"c":14.6,"h":14.63,"l":14.6,"n":4,"o":14.63,"t":"2026-10-06T18:30:00Z","v":371,"vw":14.616484},{"c":14.645,"h":14.645,"l":14.645,"n":3,"o":14.645,"t":"2026-10-06T18:45:00Z","v":239,"vw":14.645},{"c":13.91,"h":13.91,"l":13.905,"n":3,"o":13.905,"t":"2026-10-07T13:30:00Z","v":222,"vw":13.9075},{"c":13.54,"h":13.758,"l":13.54,"n":5,"o":13.74,"t":"2026-10-07T13:45:00Z","v":521,"vw":13.658846},{"c":13.525,"h":13.56,"l":13.5,"n":9,"o":13.56,"t":"2026-10-07T14:00:00Z","v":501,"vw":13.5275},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-07T14:15:00Z","v":100,"vw":13.55},{"c":13.6805,"h":13.6805,"l":13.6805,"n":2,"o":13.6805,"t":"2026-10-07T18:00:00Z","v":1200,"vw":13.6805},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-08T08:00:00Z","v":300,"vw":13.76},{"c":13.465,"h":13.47,"l":13.46,"n":5,"o":13.47,"t":"2026-10-08T12:45:00Z","v":500,"vw":13.466068},{"c":13.49,"h":13.49,"l":13.49,"n":7,"o":13.49,"t":"2026-10-08T13:30:00Z","v":268,"vw":13.49},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-10-08T13:45:00Z","v":201,"vw":13.67},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-08T15:30:00Z","v":300,"vw":13.98},{"c":13.21,"h":13.21,"l":13.21,"n":8,"o":13.21,"t":"2026-10-08T17:15:00Z","v":1469,"vw":13.21},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-08T17:30:00Z","v":100,"vw":13.23},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-08T18:15:00Z","v":250,"vw":13.43},{"c":13.435,"h":13.435,"l":13.435,"n":1,"o":13.435,"t":"2026-10-08T19:15:00Z","v":200,"vw":13.435},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-09T08:00:00Z","v":1324,"vw":13.64},{"c":13.28,"h":13.29,"l":13.28,"n":12,"o":13.29,"t":"2026-10-09T13:30:00Z","v":2310,"vw":13.289091},{"c":13.47,"h":13.47,"l":13.47,"n":11,"o":13.47,"t":"2026-10-09T14:00:00Z","v":1050,"vw":13.47},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-09T16:00:00Z","v":1000,"vw":13.59},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-09T17:45:00Z","v":3000,"vw":13.7},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-12T08:45:00Z","v":123,"vw":13.59},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-12T14:00:00Z","v":2173,"vw":13.85},{"c":13.785,"h":13.785,"l":13.75,"n":24,"o":13.75,"t":"2026-10-12T14:15:00Z","v":5451,"vw":13.754185},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-12T14:45:00Z","v":670,"vw":13.82},{"c":13.46,"h":13.52,"l":13.46,"n":3,"o":13.52,"t":"2026-10-12T19:30:00Z","v":270,"vw":13.488169},{"c":13.06,"h":13.06,"l":13.05,"n":20,"o":13.06,"t":"2026-10-13T13:30:00Z","v":2870,"vw":13.05656},{"c":13.445,"h":13.445,"l":13.445,"n":1,"o":13.445,"t":"2026-10-13T13:45:00Z","v":100,"vw":13.445},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-13T14:00:00Z","v":100,"vw":13.48},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-13T15:30:00Z","v":100,"vw":12.95},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-13T17:00:00Z","v":1833,"vw":13.3},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-13T18:30:00Z","v":100,"vw":13.61},{"c":13.14,"h":13.14,"l":13.14,"n":8,"o":13.14,"t":"2026-10-14T13:30:00Z","v":2010,"vw":13.14},{"c":12.7,"h":12.7,"l":12.62,"n":11,"o":12.685,"t":"2026-10-14T14:45:00Z","v":1850,"vw":12.672787},{"c":12.31,"h":12.31,"l":12.31,"n":5,"o":12.31,"t":"2026-10-14T17:30:00Z","v":733,"vw":12.31},{"c":12.1501,"h":12.1501,"l":12.15,"n":6,"o":12.15,"t":"2026-10-14T17:45:00Z","v":1300,"vw":12.150023},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-10-14T18:00:00Z","v":803,"vw":12.16},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-14T19:30:00Z","v":101,"vw":12.28},{"c":12.33,"h":12.33,"l":12.3,"n":2,"o":12.3,"t":"2026-10-15T08:00:00Z","v":779,"vw":12.326149},{"c":11.2,"h":11.2,"l":11,"n":6,"o":11,"t":"2026-10-15T13:30:00Z","v":2606,"vw":11.190978},{"c":11.2,"h":11.2,"l":11.2,"n":12,"o":11.2,"t":"2026-10-15T13:45:00Z","v":2460,"vw":11.2},{"c":11.07,"h":11.18,"l":11.07,"n":8,"o":11.12,"t":"2026-10-15T14:00:00Z","v":531,"vw":11.124126},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-15T14:15:00Z","v":200,"vw":11.24},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-15T14:30:00Z","v":679,"vw":11.26},{"c":11.321,"h":11.33,"l":11.2601,"n":8,"o":11.2601,"t":"2026-10-15T14:45:00Z","v":2600,"vw":11.319427},{"c":11.64,"h":11.695,"l":11.64,"n":3,"o":11.695,"t":"2026-10-15T15:15:00Z","v":400,"vw":11.65375},{"c":11.735,"h":11.735,"l":11.735,"n":1,"o":11.735,"t":"2026-10-15T16:15:00Z","v":300,"vw":11.735},{"c":11.6,"h":11.64,"l":11.6,"n":7,"o":11.64,"t":"2026-10-15T18:15:00Z","v":475,"vw":11.611527},{"c":11.8799,"h":11.97,"l":11.8799,"n":3,"o":11.95,"t":"2026-10-15T19:45:00Z","v":300,"vw":11.9333},{"c":11.4101,"h":11.4101,"l":11.4101,"n":1,"o":11.4101,"t":"2026-10-16T17:00:00Z","v":200,"vw":11.4101},{"c":10.9,"h":10.91,"l":10.9,"n":7,"o":10.91,"t":"2026-10-16T20:45:00Z","v":1178,"vw":10.900983},{"c":11.79,"h":11.8,"l":11.79,"n":9,"o":11.8,"t":"2026-10-19T13:30:00Z","v":2850,"vw":11.799636},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-19T14:00:00Z","v":696,"vw":11.34},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-19T14:15:00Z","v":221,"vw":11.27},{"c":11.315,"h":11.315,"l":11.315,"n":1,"o":11.315,"t":"2026-10-19T18:15:00Z","v":1774,"vw":11.315},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-19T19:30:00Z","v":190,"vw":11.36},{"c":10.5706,"h":10.7,"l":10.4,"n":12,"o":10.7,"t":"2026-10-20T13:30:00Z","v":520,"vw":10.556867},{"c":10.8599,"h":10.8599,"l":10.8599,"n":1,"o":10.8599,"t":"2026-10-20T14:15:00Z","v":300,"vw":10.8599},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-20T14:45:00Z","v":200,"vw":11.065},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-20T15:45:00Z","v":101,"vw":10.77},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-20T16:45:00Z","v":100,"vw":10.64},{"c":10.6629,"h":10.6629,"l":10.6629,"n":1,"o":10.6629,"t":"2026-10-20T17:00:00Z","v":100,"vw":10.6629},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-20T19:00:00Z","v":100,"vw":10.79},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-20T19:30:00Z","v":1774,"vw":10.72},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-20T22:30:00Z","v":183,"vw":10.65},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T11:30:00Z","v":400,"vw":11},{"c":11.1283,"h":11.1283,"l":11.1194,"n":2,"o":11.1194,"t":"2026-10-21T13:30:00Z","v":200,"vw":11.12385},{"c":11.275,"h":11.275,"l":11.14,"n":7,"o":11.22,"t":"2026-10-21T13:45:00Z","v":1004,"vw":11.215},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-21T14:00:00Z","v":500,"vw":11.25},{"c":11.2271,"h":11.27,"l":11.19,"n":5,"o":11.19,"t":"2026-10-21T14:30:00Z","v":409,"vw":11.226775},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-21T14:45:00Z","v":105,"vw":11.3},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-10-21T16:00:00Z","v":200,"vw":11.27},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-21T16:30:00Z","v":102,"vw":11.35},{"c":11.36,"h":11.36,"l":11.36,"n":6,"o":11.36,"t":"2026-10-21T17:00:00Z","v":4000,"vw":11.36},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-21T19:15:00Z","v":101,"vw":11.33},{"c":11.3776,"h":11.3776,"l":11.37,"n":2,"o":11.37,"t":"2026-10-21T19:30:00Z","v":407,"vw":11.371867},{"c":11.34,"h":11.36,"l":11.251,"n":7,"o":11.36,"t":"2026-10-21T19:45:00Z","v":1666,"vw":11.341995},{"c":11.1698,"h":11.1698,"l":11.12,"n":7,"o":11.13,"t":"2026-10-21T21:45:00Z","v":534,"vw":11.140851},{"c":10.73,"h":10.73,"l":10.73,"n":2,"o":10.73,"t":"2026-10-22T08:45:00Z","v":120,"vw":10.73},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.11},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-22T13:00:00Z","v":100,"vw":10.68},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-22T13:30:00Z","v":230,"vw":10.5},{"c":10.2,"h":10.2,"l":10.055,"n":7,"o":10.07,"t":"2026-10-22T13:45:00Z","v":1080,"vw":10.143008},{"c":10.195,"h":10.195,"l":10.195,"n":2,"o":10.195,"t":"2026-10-22T14:00:00Z","v":491,"vw":10.195},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-22T14:30:00Z","v":103,"vw":9.79},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-22T14:45:00Z","v":800,"vw":9.74},{"c":9.975,"h":9.975,"l":9.975,"n":1,"o":9.975,"t":"2026-10-22T16:15:00Z","v":200,"vw":9.975},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T18:00:00Z","v":100,"vw":9.85},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-22T19:00:00Z","v":156,"vw":9.75},{"c":9.775,"h":9.775,"l":9.775,"n":1,"o":9.775,"t":"2026-10-22T19:15:00Z","v":550,"vw":9.775},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T23:00:00Z","v":333,"vw":10}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5824515860089509,"strike":15.701936559641963,"iv":1.7642130620530247,"gamma":0.064875210971001,"theta":-0.02728579918594103,"vega":0.008828815070902158,"rho":0.0014776818362790783,"breakevenPct":64.50704770884556},{"delta":0.3,"premium":0.6464229555594655,"strike":13.571540888810691,"iv":1.5020266901028032,"gamma":0.08342809597511781,"theta":-0.025453441945620103,"vega":0.009652295696000963,"rho":0.0018134020154322444,"breakevenPct":43.6317554917229},{"delta":0.35,"premium":0.7333534582594395,"strike":12.416465417405606,"iv":1.3612551281268055,"gamma":0.09773697046325058,"theta":-0.024520669865182424,"vega":0.010321044423599256,"rho":0.0021313778286672232,"breakevenPct":32.84121342437085},{"delta":0.4,"premium":0.8167835185668091,"strike":11.58216481433191,"iv":1.2458317210321888,"gamma":0.11156377652929696,"theta":-0.023438768421867318,"vega":0.010749840578430116,"rho":0.0024530301182733474,"breakevenPct":25.25581966580851},{"delta":0.45,"premium":0.8952258124785986,"strike":10.898870937607008,"iv":1.1371084872553654,"gamma":0.12506533445668058,"theta":-0.022102148621487603,"vega":0.010964078644678174,"rho":0.002779481278200298,"breakevenPct":19.14552879699367},{"delta":0.5,"premium":0.9884443250053727,"strike":10.432778374973136,"iv":1.0654105321961622,"gamma":0.13422658778360386,"theta":-0.02083007302162301,"vega":0.010989275268873768,"rho":0.0030946695681923013,"breakevenPct":15.378705714559288},{"delta":0.55,"premium":1.0883754955608542,"strike":9.974522865598372,"iv":0.9992744809724631,"gamma":0.14228124922459742,"theta":-0.019604362169973945,"vega":0.010984323284969276,"rho":0.0034050461065738102,"breakevenPct":11.758865744266808},{"delta":0.6,"premium":1.2755095498546163,"strike":9.61807704789597,"iv":1.0053920812019936,"gamma":0.1359603826464711,"theta":-0.01898096708220001,"vega":0.01058771637751892,"rho":0.003652914080617174,"breakevenPct":10.048455866314292},{"delta":0.65,"premium":1.4626436041483786,"strike":9.261631230193565,"iv":1.0115096814315245,"gamma":0.12963951606834473,"theta":-0.01835757199442607,"vega":0.010191109470068562,"rho":0.0039007820546605385,"breakevenPct":8.33804598836177},{"delta":0.7,"premium":1.672340854149879,"strike":8.892828364222401,"iv":1.0191508460918615,"gamma":0.12154907332796133,"theta":-0.017503464947622886,"vega":0.009653505237711524,"rho":0.004130633255210172,"breakevenPct":6.7307399647666},{"delta":0.75,"premium":1.9442989524576955,"strike":8.489927477840451,"iv":1.0309961321514909,"gamma":0.10857566478646252,"theta":-0.016012731668009667,"vega":0.008726833199033038,"rho":0.004310768998074101,"breakevenPct":5.407938561841692},{"delta":0.8,"premium":2.216257050765512,"strike":8.0870265914585,"iv":1.04284141821112,"gamma":0.09560225624496371,"theta":-0.014521998388396453,"vega":0.007800161160354551,"rho":0.004490904740938029,"breakevenPct":4.085137158916785},{"delta":0.85,"premium":2.6114806866952787,"strike":7.579399141630901,"iv":1.0581021459227469,"gamma":0.07761630901287554,"theta":-0.012181115879828328,"vega":0.006422317596566524,"rho":0.004574214612958634,"breakevenPct":2.949618930650687},{"delta":0.9,"premium":3.0406652360515025,"strike":7.042918454935622,"iv":1.074303862660944,"gamma":0.058249356223175966,"theta":-0.009606008583690987,"vega":0.004920171673819742,"rho":0.004630847969542814,"breakevenPct":1.8656991280558892}],"put":[{"delta":0.1,"premium":0.575,"strike":4.842442066302741,"iv":2.953115380088681,"gamma":0.021612379835799837,"theta":-0.024651878805837753,"vega":0.0048710396770396255,"rho":-0.0012425318274991953,"breakevenPct":56.889734553306525},{"delta":0.15,"premium":0.6180705841866498,"strike":6.361411683732997,"iv":2.1471302631880826,"gamma":0.03965576552317044,"theta":-0.023629949795609347,"vega":0.006456628452946269,"rho":-0.0016728049699772818,"breakevenPct":41.980006874032995},{"delta":0.2,"premium":0.6800320388450831,"strike":7.400427184601109,"iv":1.7289637531482804,"gamma":0.059141217860044816,"theta":-0.022726508511379397,"vega":0.007740798480870325,"rho":-0.0021184674465717025,"breakevenPct":32.109677380759216},{"delta":0.25,"premium":0.7545450162850862,"strike":8.168828664486206,"iv":1.4669672337590298,"gamma":0.07828273088188234,"theta":-0.021904682700221004,"vega":0.008785198934345246,"rho":-0.0025739913004319726,"breakevenPct":25.09992374707168},{"delta":0.3,"premium":0.8529589859885002,"strike":8.731194205648572,"iv":1.3203180569241704,"gamma":0.0953011528308064,"theta":-0.021424880321145923,"vega":0.009599825853173469,"rho":-0.003047849688258712,"breakevenPct":20.41302347068793},{"delta":0.35,"premium":0.9559002813205456,"strike":9.20327375025653,"iv":1.204195583776094,"gamma":0.11060409351276664,"theta":-0.02072891617370531,"vega":0.0102150047459475,"rho":-0.003523210759718193,"breakevenPct":16.683939943468626},{"delta":0.4,"premium":1.0629871428452056,"strike":9.592680519437112,"iv":1.1160256992325486,"gamma":0.12433620812040759,"theta":-0.019835017750584435,"vega":0.01064755374597316,"rho":-0.003999947803435269,"breakevenPct":13.83190681194975},{"delta":0.45,"premium":1.1700740043698654,"strike":9.982087288617693,"iv":1.0278558146890031,"gamma":0.13806832272804853,"theta":-0.01894111932746356,"vega":0.01108010274599882,"rho":-0.004476684847152344,"breakevenPct":10.97987368043088},{"delta":0.5,"premium":1.3851321585903082,"strike":10.35022026431718,"iv":1.0143790748898678,"gamma":0.1391202643171806,"theta":-0.018514757709251102,"vega":0.011029955947136565,"rho":-0.005039539492227478,"breakevenPct":9.433491542223154},{"delta":0.55,"premium":1.6053964757709254,"strike":10.71732745961821,"iv":1.0045038913362703,"gamma":0.13956079295154183,"theta":-0.01811093979441997,"vega":0.01095653450807636,"rho":-0.005606546558332455,"breakevenPct":7.950065321931895},{"delta":0.6,"premium":1.8445371142618847,"strike":11.095913261050875,"iv":0.9951256046705588,"gamma":0.13853803169307757,"theta":-0.017541034195162637,"vega":0.010775312760633862,"rho":-0.0061880289910025725,"breakevenPct":6.5413718010183866},{"delta":0.65,"premium":2.1468723936613845,"strike":11.512927439532945,"iv":0.9874108423686405,"gamma":0.1326164303586322,"theta":-0.01641509591326105,"vega":0.010233194328607172,"rho":-0.006817972433477726,"breakevenPct":5.382870360630372},{"delta":0.7,"premium":2.449207673060884,"strike":11.929941618015011,"iv":0.9796960800667224,"gamma":0.12669482902418683,"theta":-0.01528915763135947,"vega":0.009691075896580484,"rho":-0.007447915875952878,"breakevenPct":4.2243689202423615},{"delta":0.75,"premium":2.993894165535956,"strike":12.564450474898235,"iv":1.0093883310719132,"gamma":0.11237896879240164,"theta":-0.014140434192673,"vega":0.00880976933514247,"rho":-0.008266990420089205,"breakevenPct":3.3169714881221135},{"delta":0.8,"premium":3.5977951635846375,"strike":13.254623044096729,"iv":1.0307792318634426,"gamma":0.09667652916073968,"theta":-0.012534281650071123,"vega":0.007741678520625889,"rho":-0.009132106084666913,"breakevenPct":2.4454446401914183},{"delta":0.85,"premium":4.220128022759601,"strike":13.965860597439544,"iv":1.0237379800853486,"gamma":0.08152716927453771,"theta":-0.010116073968705551,"vega":0.0064614509246088215,"rho":-0.010011301251206221,"breakevenPct":1.5473176344852095},{"delta":0.9,"premium":4.938745980707396,"strike":14.765273311897106,"iv":0.9836823151125402,"gamma":0.06304565916398712,"theta":-0.006785852090032152,"vega":0.004869453376205787,"rho":-0.01096521312724406,"breakevenPct":0.7311182940557939}]},"raw":{"call":[{"delta":0.25,"premium":0.5824515860089509,"strike":15.701936559641963,"iv":1.7642130620530247,"gamma":0.064875210971001,"theta":-0.02728579918594103,"vega":0.008828815070902158,"rho":0.0014776818362790783,"breakevenPct":64.50704770884556},{"delta":0.3,"premium":0.6464229555594655,"strike":13.571540888810691,"iv":1.5020266901028032,"gamma":0.08342809597511781,"theta":-0.025453441945620103,"vega":0.009652295696000963,"rho":0.0018134020154322444,"breakevenPct":43.6317554917229},{"delta":0.35,"premium":0.7333534582594395,"strike":12.416465417405606,"iv":1.3612551281268055,"gamma":0.09773697046325058,"theta":-0.024520669865182424,"vega":0.010321044423599256,"rho":0.0021313778286672232,"breakevenPct":32.84121342437085},{"delta":0.4,"premium":0.8167835185668091,"strike":11.58216481433191,"iv":1.2458317210321888,"gamma":0.11156377652929696,"theta":-0.023438768421867318,"vega":0.010749840578430116,"rho":0.0024530301182733474,"breakevenPct":25.25581966580851},{"delta":0.45,"premium":0.8952258124785986,"strike":10.898870937607008,"iv":1.1371084872553654,"gamma":0.12506533445668058,"theta":-0.022102148621487603,"vega":0.010964078644678174,"rho":0.002779481278200298,"breakevenPct":19.14552879699367},{"delta":0.5,"premium":0.9884443250053727,"strike":10.432778374973136,"iv":1.0654105321961622,"gamma":0.13422658778360386,"theta":-0.02083007302162301,"vega":0.010989275268873768,"rho":0.0030946695681923013,"breakevenPct":15.378705714559288},{"delta":0.55,"premium":1.0883754955608542,"strike":9.974522865598372,"iv":0.9992744809724631,"gamma":0.14228124922459742,"theta":-0.019604362169973945,"vega":0.010984323284969276,"rho":0.0034050461065738102,"breakevenPct":11.758865744266808},{"delta":0.6,"premium":1.2755095498546163,"strike":9.61807704789597,"iv":1.0053920812019936,"gamma":0.1359603826464711,"theta":-0.01898096708220001,"vega":0.01058771637751892,"rho":0.003652914080617174,"breakevenPct":10.048455866314292},{"delta":0.65,"premium":1.4626436041483786,"strike":9.261631230193565,"iv":1.0115096814315245,"gamma":0.12963951606834473,"theta":-0.01835757199442607,"vega":0.010191109470068562,"rho":0.0039007820546605385,"breakevenPct":8.33804598836177},{"delta":0.7,"premium":1.672340854149879,"strike":8.892828364222401,"iv":1.0191508460918615,"gamma":0.12154907332796133,"theta":-0.017503464947622886,"vega":0.009653505237711524,"rho":0.004130633255210172,"breakevenPct":6.7307399647666},{"delta":0.75,"premium":1.9442989524576955,"strike":8.489927477840451,"iv":1.0309961321514909,"gamma":0.10857566478646252,"theta":-0.016012731668009667,"vega":0.008726833199033038,"rho":0.004310768998074101,"breakevenPct":5.407938561841692},{"delta":0.8,"premium":2.216257050765512,"strike":8.0870265914585,"iv":1.04284141821112,"gamma":0.09560225624496371,"theta":-0.014521998388396453,"vega":0.007800161160354551,"rho":0.004490904740938029,"breakevenPct":4.085137158916785},{"delta":0.85,"premium":2.6114806866952787,"strike":7.579399141630901,"iv":1.0581021459227469,"gamma":0.07761630901287554,"theta":-0.012181115879828328,"vega":0.006422317596566524,"rho":0.004574214612958634,"breakevenPct":2.949618930650687},{"delta":0.9,"premium":3.0406652360515025,"strike":7.042918454935622,"iv":1.074303862660944,"gamma":0.058249356223175966,"theta":-0.009606008583690987,"vega":0.004920171673819742,"rho":0.004630847969542814,"breakevenPct":1.8656991280558892}],"put":[{"delta":0.1,"premium":0.575,"strike":4.842442066302741,"iv":2.953115380088681,"gamma":0.021612379835799837,"theta":-0.024651878805837753,"vega":0.0048710396770396255,"rho":-0.0012425318274991953,"breakevenPct":56.889734553306525},{"delta":0.15,"premium":0.6180705841866498,"strike":6.361411683732997,"iv":2.1471302631880826,"gamma":0.03965576552317044,"theta":-0.023629949795609347,"vega":0.006456628452946269,"rho":-0.0016728049699772818,"breakevenPct":41.980006874032995},{"delta":0.2,"premium":0.6800320388450831,"strike":7.400427184601109,"iv":1.7289637531482804,"gamma":0.059141217860044816,"theta":-0.022726508511379397,"vega":0.007740798480870325,"rho":-0.0021184674465717025,"breakevenPct":32.109677380759216},{"delta":0.25,"premium":0.7545450162850862,"strike":8.168828664486206,"iv":1.4669672337590298,"gamma":0.07828273088188234,"theta":-0.021904682700221004,"vega":0.008785198934345246,"rho":-0.0025739913004319726,"breakevenPct":25.09992374707168},{"delta":0.3,"premium":0.8529589859885002,"strike":8.731194205648572,"iv":1.3203180569241704,"gamma":0.0953011528308064,"theta":-0.021424880321145923,"vega":0.009599825853173469,"rho":-0.003047849688258712,"breakevenPct":20.41302347068793},{"delta":0.35,"premium":0.9559002813205456,"strike":9.20327375025653,"iv":1.204195583776094,"gamma":0.11060409351276664,"theta":-0.02072891617370531,"vega":0.0102150047459475,"rho":-0.003523210759718193,"breakevenPct":16.683939943468626},{"delta":0.4,"premium":1.0629871428452056,"strike":9.592680519437112,"iv":1.1160256992325486,"gamma":0.12433620812040759,"theta":-0.019835017750584435,"vega":0.01064755374597316,"rho":-0.003999947803435269,"breakevenPct":13.83190681194975},{"delta":0.45,"premium":1.1700740043698654,"strike":9.982087288617693,"iv":1.0278558146890031,"gamma":0.13806832272804853,"theta":-0.01894111932746356,"vega":0.01108010274599882,"rho":-0.004476684847152344,"breakevenPct":10.97987368043088},{"delta":0.5,"premium":1.3851321585903082,"strike":10.35022026431718,"iv":1.0143790748898678,"gamma":0.1391202643171806,"theta":-0.018514757709251102,"vega":0.011029955947136565,"rho":-0.005039539492227478,"breakevenPct":9.433491542223154},{"delta":0.55,"premium":1.6053964757709254,"strike":10.71732745961821,"iv":1.0045038913362703,"gamma":0.13956079295154183,"theta":-0.01811093979441997,"vega":0.01095653450807636,"rho":-0.005606546558332455,"breakevenPct":7.950065321931895},{"delta":0.6,"premium":1.8445371142618847,"strike":11.095913261050875,"iv":0.9951256046705588,"gamma":0.13853803169307757,"theta":-0.017541034195162637,"vega":0.010775312760633862,"rho":-0.0061880289910025725,"breakevenPct":6.5413718010183866},{"delta":0.65,"premium":2.1468723936613845,"strike":11.512927439532945,"iv":0.9874108423686405,"gamma":0.1326164303586322,"theta":-0.01641509591326105,"vega":0.010233194328607172,"rho":-0.006817972433477726,"breakevenPct":5.382870360630372},{"delta":0.7,"premium":2.449207673060884,"strike":11.929941618015011,"iv":0.9796960800667224,"gamma":0.12669482902418683,"theta":-0.01528915763135947,"vega":0.009691075896580484,"rho":-0.007447915875952878,"breakevenPct":4.2243689202423615},{"delta":0.75,"premium":2.993894165535956,"strike":12.564450474898235,"iv":1.0093883310719132,"gamma":0.11237896879240164,"theta":-0.014140434192673,"vega":0.00880976933514247,"rho":-0.008266990420089205,"breakevenPct":3.3169714881221135},{"delta":0.8,"premium":3.5977951635846375,"strike":13.254623044096729,"iv":1.0307792318634426,"gamma":0.09667652916073968,"theta":-0.012534281650071123,"vega":0.007741678520625889,"rho":-0.009132106084666913,"breakevenPct":2.4454446401914183},{"delta":0.85,"premium":4.220128022759601,"strike":13.965860597439544,"iv":1.0237379800853486,"gamma":0.08152716927453771,"theta":-0.010116073968705551,"vega":0.0064614509246088215,"rho":-0.010011301251206221,"breakevenPct":1.5473176344852095},{"delta":0.9,"premium":4.938745980707396,"strike":14.765273311897106,"iv":0.9836823151125402,"gamma":0.06304565916398712,"theta":-0.006785852090032152,"vega":0.004869453376205787,"rho":-0.01096521312724406,"breakevenPct":0.7311182940557939}]}},"errors":["fundamentals:provider_http_404"],"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"}}