{"symbol":"GXLC","url":"https://intraalpha.com/companies/GXLC","capturedAt":"2026-10-23T13:33:42.669Z","state":"partial","quote":{"symbol":"GXLC","last_price":92.0386,"prev_close":93.2952,"regular_close":92.0386,"change":-1.2566,"change_pct":-1.3469,"regular_change":-1.2566,"regular_change_pct":-1.3469,"extended_change":0,"extended_change_pct":0,"bid":91.52,"ask":91.66,"bid_size":1200,"ask_size":1200,"volume":185,"vwap":92.01,"open":92.01,"high":92.0386,"low":92.01,"close":92.0386,"trade_count":8,"last_trade_at":"2026-10-23T00:00:00.041316276Z","last_quote_at":"2026-10-23T13:33:41.599353443Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:28.355817752-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4600000,"net_expense_ratio":0.0002,"portfolio_turnover":0.01,"dividend_yield":0.0102,"inception_date":"2025-09-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:41.837668+00:00"},"optionObservedAt":null,"bars":[{"c":92.89,"h":92.89,"l":92.89,"n":1,"o":92.89,"t":"2026-10-20T16:00:00Z","v":125,"vw":92.89},{"c":92.01,"h":92.01,"l":92.01,"n":1,"o":92.01,"t":"2026-10-22T17:30:00Z","v":170,"vw":92.01}],"history":[{"c":79.4477,"h":79.51,"l":79.41,"n":10,"o":79.5094,"t":"2025-09-25T04:00:00Z","v":40600,"vw":79.449811},{"c":79.9112,"h":79.9112,"l":79.9112,"n":3,"o":79.9112,"t":"2025-09-26T04:00:00Z","v":3,"vw":79.9112},{"c":79.9112,"h":79.9112,"l":79.9112,"n":0,"o":79.9112,"t":"2025-09-29T04:00:00Z","v":0,"vw":0},{"c":80.4483,"h":80.4483,"l":80.09,"n":9,"o":80.09,"t":"2025-09-30T04:00:00Z","v":287,"vw":80.09},{"c":80.7197,"h":80.7197,"l":80.38,"n":2,"o":80.38,"t":"2025-10-01T04:00:00Z","v":122,"vw":80.38},{"c":80.764,"h":80.764,"l":80.764,"n":1,"o":80.764,"t":"2025-10-02T04:00:00Z","v":4,"vw":80.764},{"c":80.7627,"h":80.7627,"l":80.7627,"n":3,"o":80.7627,"t":"2025-10-03T04:00:00Z","v":73,"vw":80.7627},{"c":81.0976,"h":81.0976,"l":81.0976,"n":2,"o":81.0976,"t":"2025-10-06T04:00:00Z","v":20,"vw":81.0976},{"c":80.7468,"h":80.7468,"l":80.7468,"n":5,"o":80.7468,"t":"2025-10-07T04:00:00Z","v":119,"vw":80.7468},{"c":81.2398,"h":81.2398,"l":81.1,"n":1,"o":81.1,"t":"2025-10-08T04:00:00Z","v":115,"vw":81.1},{"c":80.9983,"h":80.9983,"l":80.9983,"n":2,"o":80.9983,"t":"2025-10-09T04:00:00Z","v":124,"vw":80.9983},{"c":78.8573,"h":78.8573,"l":78.8573,"n":4,"o":78.8573,"t":"2025-10-10T04:00:00Z","v":12,"vw":78.8573},{"c":78.8573,"h":78.8573,"l":78.8573,"n":0,"o":78.8573,"t":"2025-10-13T04:00:00Z","v":0,"vw":0},{"c":79.9382,"h":79.9382,"l":79.9382,"n":3,"o":79.9382,"t":"2025-10-14T04:00:00Z","v":65,"vw":79.9382},{"c":80.1898,"h":80.1898,"l":80.1898,"n":6,"o":80.1898,"t":"2025-10-15T04:00:00Z","v":34,"vw":80.1898},{"c":80.1898,"h":80.1898,"l":80.1898,"n":0,"o":80.1898,"t":"2025-10-16T04:00:00Z","v":0,"vw":0},{"c":80.1717,"h":80.1717,"l":80.1717,"n":1,"o":80.1717,"t":"2025-10-17T04:00:00Z","v":70,"vw":80.1717},{"c":81.0475,"h":81.0475,"l":81.0475,"n":6,"o":81.0475,"t":"2025-10-20T04:00:00Z","v":190,"vw":81.0475},{"c":81.0475,"h":81.0475,"l":81.0475,"n":0,"o":81.0475,"t":"2025-10-21T04:00:00Z","v":0,"vw":0},{"c":80.5632,"h":80.5632,"l":80.5632,"n":1,"o":80.5632,"t":"2025-10-22T04:00:00Z","v":17,"vw":80.5632},{"c":81.0576,"h":81.0576,"l":81.0576,"n":1,"o":81.0576,"t":"2025-10-23T04:00:00Z","v":3,"vw":81.0576},{"c":81.0576,"h":81.0576,"l":81.0576,"n":0,"o":81.0576,"t":"2025-10-24T04:00:00Z","v":0,"vw":0},{"c":82.7339,"h":82.7339,"l":82.7339,"n":1,"o":82.7339,"t":"2025-10-27T04:00:00Z","v":1,"vw":82.7339},{"c":82.9365,"h":82.9365,"l":82.9365,"n":5,"o":82.9365,"t":"2025-10-28T04:00:00Z","v":5,"vw":82.9365},{"c":82.8774,"h":82.8774,"l":82.8774,"n":2,"o":82.8774,"t":"2025-10-29T04:00:00Z","v":4,"vw":82.8774},{"c":82.0632,"h":82.0632,"l":82.0632,"n":1,"o":82.0632,"t":"2025-10-30T04:00:00Z","v":1,"vw":82.0632},{"c":82.3991,"h":82.3991,"l":82.3991,"n":2,"o":82.3991,"t":"2025-10-31T04:00:00Z","v":2,"vw":82.3991},{"c":82.4265,"h":82.4265,"l":82.4265,"n":2,"o":82.4265,"t":"2025-11-03T05:00:00Z","v":7,"vw":82.4265},{"c":81.4148,"h":81.4148,"l":81.4148,"n":1,"o":81.4148,"t":"2025-11-04T05:00:00Z","v":2,"vw":81.4148},{"c":81.7948,"h":81.7948,"l":81.7948,"n":1,"o":81.7948,"t":"2025-11-05T05:00:00Z","v":10,"vw":81.7948},{"c":80.8183,"h":80.8183,"l":80.8183,"n":2,"o":80.8183,"t":"2025-11-06T05:00:00Z","v":9,"vw":80.8183},{"c":80.8592,"h":80.8592,"l":80.8592,"n":1,"o":80.8592,"t":"2025-11-07T05:00:00Z","v":2,"vw":80.8592},{"c":80.8592,"h":80.8592,"l":80.8592,"n":0,"o":80.8592,"t":"2025-11-10T05:00:00Z","v":0,"vw":0},{"c":82.3233,"h":82.3233,"l":82.3233,"n":2,"o":82.3233,"t":"2025-11-11T05:00:00Z","v":11,"vw":82.3233},{"c":82.3233,"h":82.3233,"l":82.3233,"n":0,"o":82.3233,"t":"2025-11-12T05:00:00Z","v":0,"vw":0},{"c":82.3233,"h":82.3233,"l":82.3233,"n":0,"o":82.3233,"t":"2025-11-13T05:00:00Z","v":0,"vw":0},{"c":80.8854,"h":80.8854,"l":80.8854,"n":2,"o":80.8854,"t":"2025-11-14T05:00:00Z","v":4,"vw":80.8854},{"c":80.1426,"h":80.1426,"l":80.1426,"n":5,"o":80.1426,"t":"2025-11-17T05:00:00Z","v":201,"vw":80.1426},{"c":79.612,"h":79.612,"l":79.612,"n":2,"o":79.612,"t":"2025-11-18T05:00:00Z","v":9,"vw":79.612},{"c":79.8557,"h":79.8557,"l":79.8557,"n":2,"o":79.8557,"t":"2025-11-19T05:00:00Z","v":2,"vw":79.8557},{"c":78.5842,"h":78.5842,"l":78.5842,"n":9,"o":78.5842,"t":"2025-11-20T05:00:00Z","v":117,"vw":78.5842},{"c":79.2497,"h":79.2497,"l":79.2497,"n":6,"o":79.2497,"t":"2025-11-21T05:00:00Z","v":105,"vw":79.2497},{"c":80.602,"h":80.602,"l":80.602,"n":3,"o":80.602,"t":"2025-11-24T05:00:00Z","v":57,"vw":80.602},{"c":81.3584,"h":81.3584,"l":81.3584,"n":3,"o":81.3584,"t":"2025-11-25T05:00:00Z","v":27,"vw":81.3584},{"c":81.9426,"h":81.9426,"l":81.9426,"n":1,"o":81.9426,"t":"2025-11-26T05:00:00Z","v":1,"vw":81.9426},{"c":82.319,"h":82.319,"l":82.319,"n":2,"o":82.319,"t":"2025-11-28T05:00:00Z","v":3,"vw":82.319},{"c":81.8845,"h":81.8845,"l":81.8845,"n":1,"o":81.8845,"t":"2025-12-01T05:00:00Z","v":25,"vw":81.8845},{"c":82.1465,"h":82.1465,"l":82.1465,"n":1,"o":82.1465,"t":"2025-12-02T05:00:00Z","v":2,"vw":82.1465},{"c":82.1465,"h":82.1465,"l":82.1465,"n":0,"o":82.1465,"t":"2025-12-03T05:00:00Z","v":0,"vw":0},{"c":82.441,"h":82.441,"l":82.441,"n":4,"o":82.441,"t":"2025-12-04T05:00:00Z","v":5,"vw":82.441},{"c":82.441,"h":82.441,"l":82.441,"n":0,"o":82.441,"t":"2025-12-05T05:00:00Z","v":0,"vw":0},{"c":82.3042,"h":82.3042,"l":82.3042,"n":4,"o":82.3042,"t":"2025-12-08T05:00:00Z","v":4,"vw":82.3042},{"c":82.3042,"h":82.3042,"l":82.3042,"n":0,"o":82.3042,"t":"2025-12-09T05:00:00Z","v":0,"vw":0},{"c":82.3042,"h":82.3042,"l":82.3042,"n":0,"o":82.3042,"t":"2025-12-10T05:00:00Z","v":0,"vw":0},{"c":82.3042,"h":82.3042,"l":82.3042,"n":0,"o":82.3042,"t":"2025-12-11T05:00:00Z","v":0,"vw":0},{"c":82.1084,"h":82.1084,"l":82.1084,"n":2,"o":82.1084,"t":"2025-12-12T05:00:00Z","v":40,"vw":82.1084},{"c":81.9874,"h":81.9874,"l":81.9874,"n":3,"o":81.9874,"t":"2025-12-15T05:00:00Z","v":41,"vw":81.9874},{"c":81.8686,"h":81.8686,"l":81.86,"n":3,"o":81.86,"t":"2025-12-16T05:00:00Z","v":200,"vw":81.86},{"c":80.8213,"h":80.95,"l":80.8213,"n":2,"o":80.95,"t":"2025-12-17T05:00:00Z","v":1001,"vw":80.95},{"c":80.8213,"h":80.8213,"l":80.8213,"n":0,"o":80.8213,"t":"2025-12-18T05:00:00Z","v":0,"vw":0},{"c":82.1778,"h":82.1778,"l":82.1778,"n":2,"o":82.1778,"t":"2025-12-19T05:00:00Z","v":2,"vw":82.1778},{"c":82.74,"h":82.75,"l":82.7248,"n":13,"o":82.7248,"t":"2025-12-22T05:00:00Z","v":415,"vw":82.738765},{"c":83.1238,"h":83.1238,"l":83.1238,"n":3,"o":83.1238,"t":"2025-12-23T05:00:00Z","v":81,"vw":83.1238},{"c":83.397,"h":83.397,"l":83.397,"n":1,"o":83.397,"t":"2025-12-24T05:00:00Z","v":3,"vw":83.397},{"c":83.3696,"h":83.3696,"l":83.3696,"n":13,"o":83.3696,"t":"2025-12-26T05:00:00Z","v":175,"vw":83.3696},{"c":83.3696,"h":83.3696,"l":83.3696,"n":0,"o":83.3696,"t":"2025-12-29T05:00:00Z","v":0,"vw":0},{"c":82.7522,"h":82.7522,"l":82.7522,"n":2,"o":82.7522,"t":"2025-12-30T05:00:00Z","v":12,"vw":82.7522},{"c":82.1789,"h":82.31,"l":82.1789,"n":5,"o":82.31,"t":"2025-12-31T05:00:00Z","v":255,"vw":82.30995},{"c":82.2253,"h":82.2253,"l":82.2253,"n":7,"o":82.2253,"t":"2026-01-02T05:00:00Z","v":36,"vw":82.2253},{"c":82.8318,"h":82.8318,"l":82.8318,"n":6,"o":82.8318,"t":"2026-01-05T05:00:00Z","v":14,"vw":82.8318},{"c":83.3677,"h":83.3677,"l":83.3677,"n":2,"o":83.3677,"t":"2026-01-06T05:00:00Z","v":3,"vw":83.3677},{"c":83.0819,"h":83.0819,"l":83.0819,"n":5,"o":83.0819,"t":"2026-01-07T05:00:00Z","v":15,"vw":83.0819},{"c":83.0561,"h":83.0561,"l":83.0561,"n":4,"o":83.0561,"t":"2026-01-08T05:00:00Z","v":165,"vw":83.0561},{"c":83.6026,"h":83.6026,"l":83.6026,"n":2,"o":83.6026,"t":"2026-01-09T05:00:00Z","v":33,"vw":83.6026},{"c":83.7295,"h":83.7295,"l":83.7295,"n":3,"o":83.7295,"t":"2026-01-12T05:00:00Z","v":3,"vw":83.7295},{"c":83.5115,"h":83.5115,"l":83.5115,"n":1,"o":83.5115,"t":"2026-01-13T05:00:00Z","v":1,"vw":83.5115},{"c":83.086,"h":83.086,"l":83.086,"n":1,"o":83.086,"t":"2026-01-14T05:00:00Z","v":1,"vw":83.086},{"c":83.2655,"h":83.2655,"l":83.2655,"n":5,"o":83.2655,"t":"2026-01-15T05:00:00Z","v":6,"vw":83.2655},{"c":83.3244,"h":83.3244,"l":83.3244,"n":3,"o":83.3244,"t":"2026-01-16T05:00:00Z","v":5,"vw":83.3244},{"c":81.5283,"h":82.24,"l":81.5283,"n":11,"o":82.24,"t":"2026-01-20T05:00:00Z","v":203,"vw":82.24},{"c":82.4362,"h":82.4362,"l":82.4362,"n":6,"o":82.4362,"t":"2026-01-21T05:00:00Z","v":12,"vw":82.4362},{"c":82.896,"h":82.896,"l":82.802,"n":10,"o":82.82,"t":"2026-01-22T05:00:00Z","v":359,"vw":82.811},{"c":82.9303,"h":82.9303,"l":82.9303,"n":4,"o":82.9303,"t":"2026-01-23T05:00:00Z","v":31,"vw":82.9303},{"c":83.3614,"h":83.3614,"l":83.3614,"n":2,"o":83.3614,"t":"2026-01-26T05:00:00Z","v":16,"vw":83.3614},{"c":83.7233,"h":83.7233,"l":83.7233,"n":1,"o":83.7233,"t":"2026-01-27T05:00:00Z","v":1,"vw":83.7233},{"c":83.7233,"h":83.7233,"l":83.7233,"n":0,"o":83.7233,"t":"2026-01-28T05:00:00Z","v":0,"vw":0},{"c":83.5106,"h":83.5106,"l":83.5106,"n":5,"o":83.5106,"t":"2026-01-29T05:00:00Z","v":86,"vw":83.5106},{"c":83.5106,"h":83.5106,"l":83.5106,"n":0,"o":83.5106,"t":"2026-01-30T05:00:00Z","v":0,"vw":0},{"c":83.5767,"h":83.5767,"l":83.5767,"n":5,"o":83.5767,"t":"2026-02-02T05:00:00Z","v":8,"vw":83.5767},{"c":82.8183,"h":82.8183,"l":82.8183,"n":4,"o":82.8183,"t":"2026-02-03T05:00:00Z","v":7,"vw":82.8183},{"c":82.264,"h":82.264,"l":82.264,"n":13,"o":82.264,"t":"2026-02-04T05:00:00Z","v":166,"vw":82.264},{"c":81.1931,"h":81.1931,"l":81.1931,"n":2,"o":81.1931,"t":"2026-02-05T05:00:00Z","v":52,"vw":81.1931},{"c":82.9206,"h":82.9206,"l":82.9206,"n":1,"o":82.9206,"t":"2026-02-06T05:00:00Z","v":1,"vw":82.9206},{"c":83.3221,"h":83.3221,"l":83.3221,"n":8,"o":83.3221,"t":"2026-02-09T05:00:00Z","v":153,"vw":83.3221},{"c":83.0189,"h":83.35,"l":83.0189,"n":7,"o":83.35,"t":"2026-02-10T05:00:00Z","v":179,"vw":83.35},{"c":83.0502,"h":83.0502,"l":83.0502,"n":2,"o":83.0502,"t":"2026-02-11T05:00:00Z","v":2,"vw":83.0502},{"c":81.7073,"h":81.7073,"l":81.7073,"n":1,"o":81.7073,"t":"2026-02-12T05:00:00Z","v":1,"vw":81.7073},{"c":81.7083,"h":81.7083,"l":81.7083,"n":15,"o":81.7083,"t":"2026-02-13T05:00:00Z","v":24,"vw":81.7083},{"c":81.8177,"h":81.88,"l":81.8177,"n":16,"o":81.88,"t":"2026-02-17T05:00:00Z","v":431,"vw":81.88},{"c":81.8177,"h":81.8177,"l":81.8177,"n":0,"o":81.8177,"t":"2026-02-18T05:00:00Z","v":0,"vw":0},{"c":82.0795,"h":82.0795,"l":82.0795,"n":3,"o":82.0795,"t":"2026-02-19T05:00:00Z","v":25,"vw":82.0795},{"c":82.6415,"h":82.6415,"l":82.42,"n":8,"o":82.42,"t":"2026-02-20T05:00:00Z","v":426,"vw":82.42005},{"c":81.695,"h":81.695,"l":81.695,"n":14,"o":81.695,"t":"2026-02-23T05:00:00Z","v":81,"vw":81.695},{"c":82.4495,"h":82.4495,"l":82.4495,"n":5,"o":82.4495,"t":"2026-02-24T05:00:00Z","v":58,"vw":82.4495},{"c":83.1583,"h":83.1583,"l":83.1583,"n":1,"o":83.1583,"t":"2026-02-25T05:00:00Z","v":72,"vw":83.1583},{"c":82.6675,"h":82.6675,"l":82.6675,"n":4,"o":82.6675,"t":"2026-02-26T05:00:00Z","v":4,"vw":82.6675},{"c":82.2753,"h":82.2753,"l":82,"n":6,"o":82,"t":"2026-02-27T05:00:00Z","v":207,"vw":82},{"c":82.4694,"h":82.4694,"l":82.4694,"n":5,"o":82.4694,"t":"2026-03-02T05:00:00Z","v":9,"vw":82.4694},{"c":81.6034,"h":81.6034,"l":81.6034,"n":3,"o":81.6034,"t":"2026-03-03T05:00:00Z","v":7,"vw":81.6034},{"c":82.3078,"h":82.3078,"l":82.3078,"n":1,"o":82.3078,"t":"2026-03-04T05:00:00Z","v":1,"vw":82.3078},{"c":81.7787,"h":81.7787,"l":81.7787,"n":3,"o":81.7787,"t":"2026-03-05T05:00:00Z","v":3,"vw":81.7787},{"c":80.74,"h":80.74,"l":80.6,"n":5,"o":80.6,"t":"2026-03-06T05:00:00Z","v":670,"vw":80.67},{"c":81.407,"h":81.407,"l":80.215,"n":7,"o":80.35,"t":"2026-03-09T04:00:00Z","v":954,"vw":80.358781},{"c":81.229,"h":81.34,"l":81.229,"n":4,"o":81.34,"t":"2026-03-10T04:00:00Z","v":103,"vw":81.34},{"c":81.1987,"h":81.1987,"l":81.1987,"n":8,"o":81.1987,"t":"2026-03-11T04:00:00Z","v":133,"vw":81.1987},{"c":79.9581,"h":79.9581,"l":79.9581,"n":2,"o":79.9581,"t":"2026-03-12T04:00:00Z","v":4,"vw":79.9581},{"c":79.4778,"h":79.4778,"l":79.4778,"n":3,"o":79.4778,"t":"2026-03-13T04:00:00Z","v":8,"vw":79.4778},{"c":80.3198,"h":80.3198,"l":80.25,"n":2,"o":80.25,"t":"2026-03-16T04:00:00Z","v":440,"vw":80.25},{"c":80.5311,"h":80.5311,"l":80.5311,"n":7,"o":80.5311,"t":"2026-03-17T04:00:00Z","v":74,"vw":80.5311},{"c":79.4707,"h":79.4707,"l":79.4707,"n":2,"o":79.4707,"t":"2026-03-18T04:00:00Z","v":16,"vw":79.4707},{"c":79.22,"h":79.22,"l":78.9199,"n":8,"o":78.92,"t":"2026-03-19T04:00:00Z","v":380,"vw":79.00521},{"c":78.0252,"h":78.2,"l":78.0252,"n":5,"o":78.2,"t":"2026-03-20T04:00:00Z","v":640,"vw":78.2},{"c":78.9762,"h":79.25,"l":78.9762,"n":6,"o":79.25,"t":"2026-03-23T04:00:00Z","v":219,"vw":79.25},{"c":78.5616,"h":78.5616,"l":78.5616,"n":2,"o":78.5616,"t":"2026-03-24T04:00:00Z","v":6,"vw":78.5616},{"c":79.0265,"h":79.0265,"l":79.0265,"n":9,"o":79.0265,"t":"2026-03-25T04:00:00Z","v":28,"vw":79.0265},{"c":77.655,"h":77.655,"l":77.655,"n":1,"o":77.655,"t":"2026-03-26T04:00:00Z","v":1,"vw":77.655},{"c":76.3657,"h":77.1,"l":76.3657,"n":9,"o":77.1,"t":"2026-03-27T04:00:00Z","v":254,"vw":76.97},{"c":76.0577,"h":76.0577,"l":76.0577,"n":5,"o":76.0577,"t":"2026-03-30T04:00:00Z","v":173,"vw":76.0577},{"c":78.2335,"h":78.2335,"l":78.2335,"n":2,"o":78.2335,"t":"2026-03-31T04:00:00Z","v":5,"vw":78.2335},{"c":78.8705,"h":78.8705,"l":78.8705,"n":3,"o":78.8705,"t":"2026-04-01T04:00:00Z","v":22,"vw":78.8705},{"c":78.96,"h":78.96,"l":78.96,"n":5,"o":78.96,"t":"2026-04-02T04:00:00Z","v":5,"vw":78.96},{"c":79.2741,"h":79.2741,"l":79.2741,"n":10,"o":79.2741,"t":"2026-04-06T04:00:00Z","v":269,"vw":79.2741},{"c":79.308,"h":79.308,"l":79.308,"n":4,"o":79.308,"t":"2026-04-07T04:00:00Z","v":8,"vw":79.308},{"c":81.3169,"h":81.3169,"l":81.06,"n":17,"o":81.06,"t":"2026-04-08T04:00:00Z","v":489,"vw":81.06},{"c":81.845,"h":81.845,"l":81.845,"n":17,"o":81.845,"t":"2026-04-09T04:00:00Z","v":157,"vw":81.845},{"c":81.7559,"h":81.7559,"l":81.7559,"n":10,"o":81.7559,"t":"2026-04-10T04:00:00Z","v":15,"vw":81.7559},{"c":82.6199,"h":82.6199,"l":82.06,"n":9,"o":82.06,"t":"2026-04-13T04:00:00Z","v":178,"vw":82.06},{"c":83.604,"h":83.604,"l":83.22,"n":8,"o":83.22,"t":"2026-04-14T04:00:00Z","v":219,"vw":83.22},{"c":84.3644,"h":84.3644,"l":84.3644,"n":2,"o":84.3644,"t":"2026-04-15T04:00:00Z","v":2,"vw":84.3644},{"c":84.5381,"h":84.5381,"l":84.5381,"n":2,"o":84.5381,"t":"2026-04-16T04:00:00Z","v":23,"vw":84.5381},{"c":85.5595,"h":85.5595,"l":85.5595,"n":2,"o":85.5595,"t":"2026-04-17T04:00:00Z","v":7,"vw":85.5595},{"c":85.3571,"h":85.3571,"l":85.3571,"n":4,"o":85.3571,"t":"2026-04-20T04:00:00Z","v":4,"vw":85.3571},{"c":84.8281,"h":84.8281,"l":84.8281,"n":3,"o":84.8281,"t":"2026-04-21T04:00:00Z","v":13,"vw":84.8281},{"c":85.7185,"h":85.7185,"l":85.7185,"n":6,"o":85.7185,"t":"2026-04-22T04:00:00Z","v":10,"vw":85.7185},{"c":85.3427,"h":85.3427,"l":85.3427,"n":5,"o":85.3427,"t":"2026-04-23T04:00:00Z","v":14,"vw":85.3427},{"c":86.0244,"h":86.0244,"l":86.0244,"n":3,"o":86.0244,"t":"2026-04-24T04:00:00Z","v":52,"vw":86.0244},{"c":86.1356,"h":86.1356,"l":86.1356,"n":9,"o":86.1356,"t":"2026-04-27T04:00:00Z","v":9,"vw":86.1356},{"c":85.6696,"h":85.6696,"l":85.6696,"n":6,"o":85.6696,"t":"2026-04-28T04:00:00Z","v":31,"vw":85.6696},{"c":85.5841,"h":85.5841,"l":85.5841,"n":8,"o":85.5841,"t":"2026-04-29T04:00:00Z","v":136,"vw":85.5841},{"c":85.5841,"h":85.5841,"l":85.5841,"n":0,"o":85.5841,"t":"2026-04-30T04:00:00Z","v":0,"vw":0},{"c":86.8635,"h":86.8635,"l":86.8635,"n":9,"o":86.8635,"t":"2026-05-01T04:00:00Z","v":66,"vw":86.8635},{"c":86.4835,"h":86.4835,"l":86.4835,"n":4,"o":86.4835,"t":"2026-05-04T04:00:00Z","v":7,"vw":86.4835},{"c":87.1951,"h":87.1951,"l":87.1951,"n":5,"o":87.1951,"t":"2026-05-05T04:00:00Z","v":42,"vw":87.1951},{"c":88.2904,"h":88.2904,"l":88.2904,"n":5,"o":88.2904,"t":"2026-05-06T04:00:00Z","v":35,"vw":88.2904},{"c":87.8574,"h":87.8574,"l":87.8574,"n":2,"o":87.8574,"t":"2026-05-07T04:00:00Z","v":2,"vw":87.8574},{"c":88.5682,"h":88.5682,"l":88.5682,"n":5,"o":88.5682,"t":"2026-05-08T04:00:00Z","v":44,"vw":88.5682},{"c":88.7861,"h":88.7861,"l":88.7861,"n":5,"o":88.7861,"t":"2026-05-11T04:00:00Z","v":5,"vw":88.7861},{"c":88.672,"h":88.672,"l":88.672,"n":4,"o":88.672,"t":"2026-05-12T04:00:00Z","v":21,"vw":88.672},{"c":89.2131,"h":89.2131,"l":89.01,"n":3,"o":89.01,"t":"2026-05-13T04:00:00Z","v":172,"vw":89.01},{"c":89.8941,"h":90.07,"l":89.8941,"n":2,"o":90.07,"t":"2026-05-14T04:00:00Z","v":200,"vw":90.01},{"c":88.7644,"h":88.7644,"l":88.7644,"n":3,"o":88.7644,"t":"2026-05-15T04:00:00Z","v":7,"vw":88.7644},{"c":88.6269,"h":88.6269,"l":88.6269,"n":3,"o":88.6269,"t":"2026-05-18T04:00:00Z","v":4,"vw":88.6269},{"c":88.0455,"h":88.0455,"l":88.0455,"n":3,"o":88.0455,"t":"2026-05-19T04:00:00Z","v":7,"vw":88.0455},{"c":89.0441,"h":89.0441,"l":89.0441,"n":3,"o":89.0441,"t":"2026-05-20T04:00:00Z","v":9,"vw":89.0441},{"c":89.271,"h":89.271,"l":89.271,"n":5,"o":89.271,"t":"2026-05-21T04:00:00Z","v":23,"vw":89.271},{"c":89.6714,"h":89.75,"l":89.6714,"n":4,"o":89.75,"t":"2026-05-22T04:00:00Z","v":517,"vw":89.7325},{"c":90.2651,"h":90.2651,"l":90.2651,"n":2,"o":90.2651,"t":"2026-05-26T04:00:00Z","v":2,"vw":90.2651},{"c":90.2651,"h":90.2651,"l":90.2651,"n":0,"o":90.2651,"t":"2026-05-27T04:00:00Z","v":0,"vw":0},{"c":90.809,"h":90.809,"l":90.809,"n":2,"o":90.809,"t":"2026-05-28T04:00:00Z","v":6,"vw":90.809},{"c":90.809,"h":90.809,"l":90.809,"n":0,"o":90.809,"t":"2026-05-29T04:00:00Z","v":0,"vw":0},{"c":91.2192,"h":91.2192,"l":91.2192,"n":3,"o":91.2192,"t":"2026-06-01T04:00:00Z","v":6,"vw":91.2192},{"c":91.4585,"h":91.4585,"l":91.32,"n":7,"o":91.32,"t":"2026-06-02T04:00:00Z","v":136,"vw":91.32},{"c":91.4585,"h":91.4585,"l":91.4585,"n":0,"o":91.4585,"t":"2026-06-03T04:00:00Z","v":0,"vw":0},{"c":91.201,"h":91.201,"l":90.8096,"n":13,"o":90.81,"t":"2026-06-04T04:00:00Z","v":4224,"vw":90.809928},{"c":88.8204,"h":88.8204,"l":88.8204,"n":10,"o":88.8204,"t":"2026-06-05T04:00:00Z","v":12,"vw":88.8204},{"c":88.9643,"h":88.9643,"l":88.9643,"n":15,"o":88.9643,"t":"2026-06-08T04:00:00Z","v":139,"vw":88.9643},{"c":88.6206,"h":88.6206,"l":88.6206,"n":15,"o":88.6206,"t":"2026-06-09T04:00:00Z","v":71,"vw":88.6206},{"c":87.3654,"h":87.3654,"l":87.3654,"n":12,"o":87.3654,"t":"2026-06-10T04:00:00Z","v":102,"vw":87.3654},{"c":88.8403,"h":88.8403,"l":88.8403,"n":20,"o":88.8403,"t":"2026-06-11T04:00:00Z","v":284,"vw":88.8403},{"c":89.2318,"h":89.2318,"l":89.2318,"n":14,"o":89.2318,"t":"2026-06-12T04:00:00Z","v":46,"vw":89.2318},{"c":90.7416,"h":90.7416,"l":90.7416,"n":10,"o":90.7416,"t":"2026-06-15T04:00:00Z","v":11,"vw":90.7416},{"c":90.3254,"h":90.3254,"l":90.3254,"n":7,"o":90.3254,"t":"2026-06-16T04:00:00Z","v":7,"vw":90.3254},{"c":89.2134,"h":89.2134,"l":89.2134,"n":12,"o":89.2134,"t":"2026-06-17T04:00:00Z","v":20,"vw":89.2134},{"c":90.2758,"h":90.2758,"l":90.2758,"n":10,"o":90.2758,"t":"2026-06-18T04:00:00Z","v":10,"vw":90.2758},{"c":89.8525,"h":89.8525,"l":89.8525,"n":12,"o":89.8525,"t":"2026-06-22T04:00:00Z","v":12,"vw":89.8525},{"c":88.6661,"h":88.6661,"l":88.6661,"n":13,"o":88.6661,"t":"2026-06-23T04:00:00Z","v":79,"vw":88.6661},{"c":88.3776,"h":88.3776,"l":88.3776,"n":11,"o":88.3776,"t":"2026-06-24T04:00:00Z","v":52,"vw":88.3776},{"c":88.3498,"h":88.3498,"l":88.3498,"n":13,"o":88.3498,"t":"2026-06-25T04:00:00Z","v":68,"vw":88.3498},{"c":88.4337,"h":88.4337,"l":88.4337,"n":8,"o":88.4337,"t":"2026-06-26T04:00:00Z","v":8,"vw":88.4337},{"c":89.49,"h":89.49,"l":89.05,"n":15,"o":89.05,"t":"2026-06-29T04:00:00Z","v":781,"vw":89.135444},{"c":90.2653,"h":90.2653,"l":90.2653,"n":11,"o":90.2653,"t":"2026-06-30T04:00:00Z","v":13,"vw":90.2653},{"c":90.0577,"h":90.0577,"l":90.0577,"n":22,"o":90.0577,"t":"2026-07-01T04:00:00Z","v":44,"vw":90.0577},{"c":89.9262,"h":89.9262,"l":89.9262,"n":16,"o":89.9262,"t":"2026-07-02T04:00:00Z","v":135,"vw":89.9262},{"c":90.7096,"h":90.7096,"l":90.7096,"n":14,"o":90.7096,"t":"2026-07-06T04:00:00Z","v":91,"vw":90.7096},{"c":90.2636,"h":90.2636,"l":90.2636,"n":16,"o":90.2636,"t":"2026-07-07T04:00:00Z","v":210,"vw":90.2636},{"c":90.0351,"h":90.0351,"l":89.935,"n":19,"o":89.935,"t":"2026-07-08T04:00:00Z","v":393,"vw":89.9425},{"c":90.7162,"h":90.7162,"l":90.7162,"n":13,"o":90.7162,"t":"2026-07-09T04:00:00Z","v":59,"vw":90.7162},{"c":91.1164,"h":91.1164,"l":91.1164,"n":10,"o":91.1164,"t":"2026-07-10T04:00:00Z","v":12,"vw":91.1164},{"c":90.4328,"h":90.4328,"l":90.4328,"n":18,"o":90.4328,"t":"2026-07-13T04:00:00Z","v":274,"vw":90.4328},{"c":90.7774,"h":90.7774,"l":90.7774,"n":14,"o":90.7774,"t":"2026-07-14T04:00:00Z","v":22,"vw":90.7774},{"c":91.0225,"h":91.0225,"l":91.0225,"n":21,"o":91.0225,"t":"2026-07-15T04:00:00Z","v":49,"vw":91.0225},{"c":90.4572,"h":90.4572,"l":90.4572,"n":13,"o":90.4572,"t":"2026-07-16T04:00:00Z","v":16,"vw":90.4572},{"c":89.702,"h":89.702,"l":89.702,"n":27,"o":89.702,"t":"2026-07-17T04:00:00Z","v":371,"vw":89.702},{"c":89.4483,"h":89.88,"l":89.4483,"n":25,"o":89.88,"t":"2026-07-20T04:00:00Z","v":782,"vw":89.88},{"c":90.253,"h":90.315,"l":90.253,"n":19,"o":90.315,"t":"2026-07-21T04:00:00Z","v":741,"vw":90.315},{"c":90.1561,"h":90.2901,"l":90.1561,"n":17,"o":90.29,"t":"2026-07-22T04:00:00Z","v":995,"vw":90.29005},{"c":88.9245,"h":88.9245,"l":88.9245,"n":19,"o":88.9245,"t":"2026-07-23T04:00:00Z","v":72,"vw":88.9245},{"c":88.99,"h":88.99,"l":88.99,"n":12,"o":88.99,"t":"2026-07-24T04:00:00Z","v":235,"vw":88.99},{"c":89.0297,"h":89.0297,"l":89.0297,"n":20,"o":89.0297,"t":"2026-07-27T04:00:00Z","v":30,"vw":89.0297},{"c":89.2597,"h":89.2597,"l":89.2597,"n":14,"o":89.2597,"t":"2026-07-28T04:00:00Z","v":146,"vw":89.2597},{"c":87.8811,"h":87.8811,"l":87.8811,"n":17,"o":87.8811,"t":"2026-07-29T04:00:00Z","v":112,"vw":87.8811},{"c":89.3369,"h":89.3369,"l":89.3369,"n":12,"o":89.3369,"t":"2026-07-30T04:00:00Z","v":14,"vw":89.3369},{"c":90.1022,"h":90.1022,"l":90.1022,"n":11,"o":90.1022,"t":"2026-07-31T04:00:00Z","v":15,"vw":90.1022},{"c":91.3114,"h":91.3114,"l":90.38,"n":13,"o":90.38,"t":"2026-08-03T04:00:00Z","v":515,"vw":90.38},{"c":92.9871,"h":92.9871,"l":92.835,"n":20,"o":92.835,"t":"2026-08-04T04:00:00Z","v":346,"vw":92.8425},{"c":92.6496,"h":92.6496,"l":92.6496,"n":18,"o":92.6496,"t":"2026-08-05T04:00:00Z","v":44,"vw":92.6496},{"c":92.3811,"h":92.3811,"l":92.3811,"n":11,"o":92.3811,"t":"2026-08-06T04:00:00Z","v":13,"vw":92.3811},{"c":93.0031,"h":93.0031,"l":92.95,"n":18,"o":92.95,"t":"2026-08-07T04:00:00Z","v":2090,"vw":92.95005},{"c":92.9537,"h":92.9537,"l":92.9537,"n":23,"o":92.9537,"t":"2026-08-10T04:00:00Z","v":34,"vw":92.9537},{"c":92.6959,"h":92.6959,"l":92.6959,"n":20,"o":92.6959,"t":"2026-08-11T04:00:00Z","v":113,"vw":92.6959},{"c":92.9861,"h":92.9861,"l":92.9861,"n":11,"o":92.9861,"t":"2026-08-12T04:00:00Z","v":13,"vw":92.9861},{"c":93.6157,"h":93.6157,"l":93.6157,"n":19,"o":93.6157,"t":"2026-08-13T04:00:00Z","v":30,"vw":93.6157},{"c":93.4304,"h":93.4304,"l":93.4304,"n":17,"o":93.4304,"t":"2026-08-14T04:00:00Z","v":248,"vw":93.4304},{"c":93.0512,"h":93.0512,"l":93.0512,"n":18,"o":93.0512,"t":"2026-08-17T04:00:00Z","v":191,"vw":93.0512},{"c":92.3575,"h":92.3575,"l":92.3575,"n":12,"o":92.3575,"t":"2026-08-18T04:00:00Z","v":16,"vw":92.3575},{"c":92.5022,"h":92.5022,"l":92.5022,"n":10,"o":92.5022,"t":"2026-08-19T04:00:00Z","v":12,"vw":92.5022},{"c":91.7382,"h":92.15,"l":91.7382,"n":14,"o":92.15,"t":"2026-08-20T04:00:00Z","v":124,"vw":92.15},{"c":92.2018,"h":92.2018,"l":92.2018,"n":11,"o":92.2018,"t":"2026-08-21T04:00:00Z","v":16,"vw":92.2018},{"c":91.8968,"h":91.8968,"l":91.8968,"n":12,"o":91.8968,"t":"2026-08-24T04:00:00Z","v":18,"vw":91.8968},{"c":92.2018,"h":92.29,"l":92.2018,"n":16,"o":92.29,"t":"2026-08-25T04:00:00Z","v":132,"vw":92.29},{"c":92.1896,"h":92.1896,"l":92.1399,"n":16,"o":92.1399,"t":"2026-08-26T04:00:00Z","v":247,"vw":92.1399},{"c":92.829,"h":92.829,"l":92.829,"n":14,"o":92.829,"t":"2026-08-27T04:00:00Z","v":36,"vw":92.829},{"c":92.6008,"h":92.6008,"l":92.6008,"n":15,"o":92.6008,"t":"2026-08-28T04:00:00Z","v":17,"vw":92.6008},{"c":92.3368,"h":92.3368,"l":92.3368,"n":12,"o":92.3368,"t":"2026-08-31T04:00:00Z","v":14,"vw":92.3368},{"c":91.5355,"h":91.5355,"l":91.5355,"n":13,"o":91.5355,"t":"2026-09-01T04:00:00Z","v":50,"vw":91.5355},{"c":92.0057,"h":92.0057,"l":92.0057,"n":10,"o":92.0057,"t":"2026-09-02T04:00:00Z","v":12,"vw":92.0057},{"c":93.0155,"h":93.04,"l":93.0155,"n":12,"o":93.04,"t":"2026-09-03T04:00:00Z","v":317,"vw":93.04},{"c":92.7023,"h":92.7023,"l":92.7023,"n":11,"o":92.7023,"t":"2026-09-04T04:00:00Z","v":13,"vw":92.7023},{"c":92.1784,"h":92.1784,"l":92.1784,"n":14,"o":92.1784,"t":"2026-09-08T04:00:00Z","v":24,"vw":92.1784},{"c":91.7684,"h":91.7684,"l":91.7684,"n":18,"o":91.7684,"t":"2026-09-09T04:00:00Z","v":86,"vw":91.7684},{"c":91.2131,"h":91.2131,"l":91.2131,"n":17,"o":91.2131,"t":"2026-09-10T04:00:00Z","v":61,"vw":91.2131},{"c":92.0176,"h":92.0176,"l":92.0176,"n":12,"o":92.0176,"t":"2026-09-11T04:00:00Z","v":14,"vw":92.0176},{"c":91.5834,"h":91.5834,"l":91.5834,"n":19,"o":91.5834,"t":"2026-09-14T04:00:00Z","v":31,"vw":91.5834},{"c":91.0941,"h":91.0941,"l":91.0941,"n":16,"o":91.0941,"t":"2026-09-15T04:00:00Z","v":161,"vw":91.0941},{"c":90.7425,"h":90.7425,"l":90.7425,"n":11,"o":90.7425,"t":"2026-09-16T04:00:00Z","v":13,"vw":90.7425},{"c":91.8537,"h":91.8537,"l":91.8537,"n":12,"o":91.8537,"t":"2026-09-17T04:00:00Z","v":22,"vw":91.8537},{"c":91.923,"h":91.923,"l":91.6,"n":17,"o":91.6,"t":"2026-09-18T04:00:00Z","v":272,"vw":91.6},{"c":93.4013,"h":93.4013,"l":93.4013,"n":18,"o":93.4013,"t":"2026-09-21T04:00:00Z","v":107,"vw":93.4013},{"c":93.4167,"h":93.4167,"l":93.4167,"n":12,"o":93.4167,"t":"2026-09-22T04:00:00Z","v":18,"vw":93.4167},{"c":92.637,"h":92.637,"l":92.637,"n":25,"o":92.637,"t":"2026-09-23T04:00:00Z","v":65,"vw":92.637},{"c":92.6922,"h":92.6922,"l":92.2,"n":27,"o":92.2,"t":"2026-09-24T04:00:00Z","v":1339,"vw":92.554189},{"c":93.1414,"h":93.1414,"l":93.1414,"n":14,"o":93.1414,"t":"2026-09-25T04:00:00Z","v":16,"vw":93.1414},{"c":92.3573,"h":92.76,"l":92.3573,"n":13,"o":92.76,"t":"2026-09-28T04:00:00Z","v":114,"vw":92.76},{"c":92.2216,"h":92.2216,"l":92.2216,"n":15,"o":92.2216,"t":"2026-09-29T04:00:00Z","v":123,"vw":92.2216},{"c":92.1715,"h":92.1715,"l":92.1715,"n":12,"o":92.1715,"t":"2026-09-30T04:00:00Z","v":15,"vw":92.1715},{"c":92.2229,"h":92.2229,"l":92.2229,"n":18,"o":92.2229,"t":"2026-10-01T04:00:00Z","v":37,"vw":92.2229},{"c":92.9023,"h":92.9023,"l":92.9023,"n":12,"o":92.9023,"t":"2026-10-02T04:00:00Z","v":16,"vw":92.9023},{"c":93.5099,"h":93.5099,"l":93.5099,"n":13,"o":93.5099,"t":"2026-10-05T04:00:00Z","v":21,"vw":93.5099},{"c":94.101,"h":94.101,"l":94.101,"n":14,"o":94.101,"t":"2026-10-06T04:00:00Z","v":25,"vw":94.101},{"c":93.8733,"h":93.8733,"l":93.8733,"n":12,"o":93.8733,"t":"2026-10-07T04:00:00Z","v":14,"vw":93.8733},{"c":93.4005,"h":93.4005,"l":93.4005,"n":14,"o":93.4005,"t":"2026-10-08T04:00:00Z","v":44,"vw":93.4005},{"c":94.0191,"h":94.0191,"l":93.83,"n":13,"o":93.83,"t":"2026-10-09T04:00:00Z","v":209,"vw":93.83},{"c":93.9306,"h":93.94,"l":93.9306,"n":11,"o":93.94,"t":"2026-10-12T04:00:00Z","v":340,"vw":93.94},{"c":93.8924,"h":93.8924,"l":93.8924,"n":14,"o":93.8924,"t":"2026-10-13T04:00:00Z","v":37,"vw":93.8924},{"c":92.7582,"h":92.7582,"l":92.59,"n":10,"o":92.59,"t":"2026-10-14T04:00:00Z","v":119,"vw":92.59},{"c":93.1389,"h":93.1389,"l":93.1389,"n":12,"o":93.1389,"t":"2026-10-15T04:00:00Z","v":50,"vw":93.1389},{"c":92.0459,"h":92.0459,"l":92.0459,"n":9,"o":92.0459,"t":"2026-10-16T04:00:00Z","v":25,"vw":92.0459},{"c":92.4799,"h":92.4799,"l":92.4799,"n":11,"o":92.4799,"t":"2026-10-19T04:00:00Z","v":17,"vw":92.4799},{"c":92.6783,"h":92.89,"l":92.6783,"n":6,"o":92.89,"t":"2026-10-20T04:00:00Z","v":131,"vw":92.89},{"c":93.2952,"h":93.2952,"l":93.2952,"n":16,"o":93.2952,"t":"2026-10-21T04:00:00Z","v":32,"vw":93.2952},{"c":92.0386,"h":92.0386,"l":92.01,"n":8,"o":92.01,"t":"2026-10-22T04:00:00Z","v":185,"vw":92.01}],"volatilityBars":[{"c":92.2,"h":92.2,"l":92.2,"n":1,"o":92.2,"t":"2026-09-24T16:15:00Z","v":100,"vw":92.2},{"c":92.6,"h":92.6,"l":92.59,"n":5,"o":92.59,"t":"2026-09-24T16:30:00Z","v":760,"vw":92.595095},{"c":92.49,"h":92.49,"l":92.49,"n":1,"o":92.49,"t":"2026-09-24T18:30:00Z","v":100,"vw":92.49},{"c":92.67,"h":92.67,"l":92.67,"n":1,"o":92.67,"t":"2026-09-24T19:30:00Z","v":102,"vw":92.67},{"c":92.76,"h":92.76,"l":92.76,"n":1,"o":92.76,"t":"2026-09-28T16:15:00Z","v":100,"vw":92.76},{"c":93.83,"h":93.83,"l":93.83,"n":1,"o":93.83,"t":"2026-10-09T16:00:00Z","v":125,"vw":93.83},{"c":93.94,"h":93.94,"l":93.94,"n":2,"o":93.94,"t":"2026-10-12T19:30:00Z","v":266,"vw":93.94},{"c":92.59,"h":92.59,"l":92.59,"n":1,"o":92.59,"t":"2026-10-14T18:00:00Z","v":105,"vw":92.59},{"c":92.89,"h":92.89,"l":92.89,"n":1,"o":92.89,"t":"2026-10-20T16:00:00Z","v":125,"vw":92.89},{"c":92.01,"h":92.01,"l":92.01,"n":1,"o":92.01,"t":"2026-10-22T17:30:00Z","v":170,"vw":92.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}