{"symbol":"MTYY","url":"https://intraalpha.com/companies/MTYY","capturedAt":"2026-10-23T03:17:26.414Z","state":"ready","quote":{"symbol":"MTYY","last_price":16.7,"prev_close":16.83,"regular_close":16.7,"change":-0.13,"change_pct":-0.7724,"regular_change":-0.13,"regular_change_pct":-0.7724,"extended_change":0,"extended_change_pct":0,"bid":14.86,"ask":18.12,"bid_size":200,"ask_size":100,"volume":6387,"vwap":16.710608,"open":16.7,"high":16.73,"low":16.6701,"close":16.7,"trade_count":88,"last_trade_at":"2026-10-22T20:00:00.480087957Z","last_quote_at":"2026-10-22T23:56:39.355350461Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","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":1300000,"net_expense_ratio":0.0107,"portfolio_turnover":0,"dividend_yield":0.0111,"inception_date":"2025-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:26.004284+00:00"},"optionObservedAt":"2026-10-22T19:55:10.082Z","bars":[{"c":16.62,"h":16.62,"l":16.62,"n":6,"o":16.62,"t":"2026-10-16T13:05:00Z","v":501,"vw":16.62},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-16T13:30:00Z","v":105,"vw":16.7},{"c":16.6495,"h":16.6495,"l":16.6495,"n":3,"o":16.6495,"t":"2026-10-16T14:05:00Z","v":155,"vw":16.6495},{"c":16.532,"h":16.5501,"l":16.532,"n":7,"o":16.55,"t":"2026-10-16T14:50:00Z","v":1106,"vw":16.541615},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-16T22:10:00Z","v":415,"vw":16.35},{"c":16.4801,"h":16.4801,"l":16.4801,"n":1,"o":16.4801,"t":"2026-10-19T14:45:00Z","v":350,"vw":16.4801},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-20T13:30:00Z","v":156,"vw":16.23},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-20T13:35:00Z","v":212,"vw":16.25},{"c":16.319,"h":16.319,"l":16.319,"n":1,"o":16.319,"t":"2026-10-20T13:40:00Z","v":150,"vw":16.319},{"c":16.36,"h":16.36,"l":16.36,"n":20,"o":16.36,"t":"2026-10-20T13:55:00Z","v":9113,"vw":16.36},{"c":16.6601,"h":16.6601,"l":16.66,"n":2,"o":16.66,"t":"2026-10-20T17:15:00Z","v":200,"vw":16.66005},{"c":16.6705,"h":16.6705,"l":16.67,"n":3,"o":16.67,"t":"2026-10-20T17:30:00Z","v":624,"vw":16.67025},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-21T12:50:00Z","v":500,"vw":16.96},{"c":16.78,"h":16.78,"l":16.78,"n":5,"o":16.78,"t":"2026-10-21T13:30:00Z","v":262,"vw":16.78},{"c":16.909,"h":16.91,"l":16.8999,"n":13,"o":16.9,"t":"2026-10-21T15:05:00Z","v":2500,"vw":16.901697},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-22T17:30:00Z","v":214,"vw":16.7},{"c":16.705,"h":16.73,"l":16.705,"n":23,"o":16.72,"t":"2026-10-22T19:30:00Z","v":4300,"vw":16.725233},{"c":16.6701,"h":16.6701,"l":16.6701,"n":1,"o":16.6701,"t":"2026-10-22T19:50:00Z","v":1500,"vw":16.6701}],"history":[{"c":24.3684,"h":25.17,"l":24.3684,"n":398,"o":25,"t":"2025-09-23T04:00:00Z","v":11912,"vw":24.825919},{"c":24.1476,"h":25,"l":24.1476,"n":401,"o":24.62,"t":"2025-09-24T04:00:00Z","v":13238,"vw":24.584324},{"c":22.975,"h":24.15,"l":22.86,"n":720,"o":24.15,"t":"2025-09-25T04:00:00Z","v":36558,"vw":23.188551},{"c":22.4539,"h":22.47,"l":22.19,"n":389,"o":22.4,"t":"2025-09-26T04:00:00Z","v":11248,"vw":22.315114},{"c":22.825,"h":22.87,"l":22.4599,"n":314,"o":22.62,"t":"2025-09-29T04:00:00Z","v":13650,"vw":22.660661},{"c":22.8091,"h":22.84,"l":22.581,"n":330,"o":22.66,"t":"2025-09-30T04:00:00Z","v":10522,"vw":22.703639},{"c":23.01,"h":23.125,"l":22.92,"n":224,"o":22.92,"t":"2025-10-01T04:00:00Z","v":9387,"vw":23.0411},{"c":23.05,"h":23.14,"l":23.0016,"n":379,"o":23.09,"t":"2025-10-02T04:00:00Z","v":22793,"vw":23.088987},{"c":22.48,"h":22.63,"l":22.3533,"n":377,"o":22.5,"t":"2025-10-03T04:00:00Z","v":15730,"vw":22.477662},{"c":22.665,"h":22.86,"l":22.53,"n":247,"o":22.74,"t":"2025-10-06T04:00:00Z","v":9866,"vw":22.671582},{"c":21.305,"h":22.62,"l":21.3048,"n":500,"o":22.5269,"t":"2025-10-07T04:00:00Z","v":16739,"vw":21.739487},{"c":21.325,"h":21.48,"l":21.0435,"n":393,"o":21.48,"t":"2025-10-08T04:00:00Z","v":11614,"vw":21.230566},{"c":20.8549,"h":21.12,"l":20.8027,"n":400,"o":21.1,"t":"2025-10-09T04:00:00Z","v":13384,"vw":20.962812},{"c":20.23,"h":20.45,"l":20.18,"n":330,"o":20.45,"t":"2025-10-10T04:00:00Z","v":11477,"vw":20.271696},{"c":20.31,"h":20.31,"l":19.41,"n":231,"o":19.41,"t":"2025-10-13T04:00:00Z","v":6938,"vw":19.81613},{"c":19.8328,"h":20.3,"l":19.76,"n":270,"o":19.76,"t":"2025-10-14T04:00:00Z","v":10986,"vw":20.145664},{"c":19.4672,"h":19.9735,"l":19.402,"n":174,"o":19.89,"t":"2025-10-15T04:00:00Z","v":3582,"vw":19.827177},{"c":18.716,"h":19.6,"l":18.716,"n":283,"o":19.5974,"t":"2025-10-16T04:00:00Z","v":7768,"vw":19.34586},{"c":18.2613,"h":18.6151,"l":18.09,"n":259,"o":18.1,"t":"2025-10-17T04:00:00Z","v":12351,"vw":18.266183},{"c":18.4399,"h":18.61,"l":18.33,"n":244,"o":18.38,"t":"2025-10-20T04:00:00Z","v":15081,"vw":18.502567},{"c":18.6204,"h":18.69,"l":18.35,"n":171,"o":18.35,"t":"2025-10-21T04:00:00Z","v":3680,"vw":18.544237},{"c":17.73,"h":18.46,"l":17.6401,"n":214,"o":18.44,"t":"2025-10-22T04:00:00Z","v":9273,"vw":18.042693},{"c":18.0436,"h":18.26,"l":17.68,"n":289,"o":17.78,"t":"2025-10-23T04:00:00Z","v":37346,"vw":18.116477},{"c":18.1925,"h":18.28,"l":17.85,"n":212,"o":18.26,"t":"2025-10-24T04:00:00Z","v":9908,"vw":17.975711},{"c":18.21,"h":18.4199,"l":18.1,"n":185,"o":18.18,"t":"2025-10-27T04:00:00Z","v":11276,"vw":18.188026},{"c":17.7106,"h":18.31,"l":17.7106,"n":272,"o":18.23,"t":"2025-10-28T04:00:00Z","v":9231,"vw":18.096151},{"c":17.259,"h":17.71,"l":17.259,"n":292,"o":17.71,"t":"2025-10-29T04:00:00Z","v":8366,"vw":17.522808},{"c":16.635,"h":17.03,"l":16.3901,"n":313,"o":17.03,"t":"2025-10-30T04:00:00Z","v":13915,"vw":16.754792},{"c":16.23,"h":16.55,"l":16.23,"n":245,"o":16.44,"t":"2025-10-31T04:00:00Z","v":13259,"vw":16.448203},{"c":15.7759,"h":16.06,"l":15.6132,"n":263,"o":16.06,"t":"2025-11-03T05:00:00Z","v":6032,"vw":15.845048},{"c":15.0488,"h":15.5,"l":15.0472,"n":242,"o":15.3305,"t":"2025-11-04T05:00:00Z","v":10304,"vw":15.242307},{"c":15.2926,"h":15.2926,"l":15.0575,"n":206,"o":15.19,"t":"2025-11-05T05:00:00Z","v":12658,"vw":15.132352},{"c":14.62,"h":15.14,"l":14.62,"n":284,"o":15.14,"t":"2025-11-06T05:00:00Z","v":7950,"vw":14.771292},{"c":14.27,"h":14.33,"l":14.11,"n":174,"o":14.12,"t":"2025-11-07T05:00:00Z","v":3958,"vw":14.234326},{"c":13.9117,"h":14.2,"l":13.81,"n":308,"o":14.2,"t":"2025-11-10T05:00:00Z","v":14362,"vw":13.980446},{"c":13.6447,"h":13.92,"l":13.6447,"n":129,"o":13.88,"t":"2025-11-11T05:00:00Z","v":5098,"vw":13.844706},{"c":13.3229,"h":13.735,"l":13.235,"n":298,"o":13.735,"t":"2025-11-12T05:00:00Z","v":4778,"vw":13.411904},{"c":12.935,"h":13.33,"l":12.89,"n":209,"o":13.33,"t":"2025-11-13T05:00:00Z","v":6979,"vw":12.99901},{"c":12.65,"h":12.73,"l":12.63,"n":183,"o":12.68,"t":"2025-11-14T05:00:00Z","v":7815,"vw":12.66771},{"c":12.0092,"h":12.21,"l":11.883,"n":226,"o":12.08,"t":"2025-11-17T05:00:00Z","v":10126,"vw":12.013864},{"c":12.4465,"h":12.58,"l":12.13,"n":209,"o":12.13,"t":"2025-11-18T05:00:00Z","v":9489,"vw":12.382673},{"c":11.6205,"h":12.7,"l":11.3,"n":232,"o":12.26,"t":"2025-11-19T05:00:00Z","v":14527,"vw":11.997499},{"c":11.334,"h":11.9115,"l":11.33,"n":147,"o":11.8215,"t":"2025-11-20T05:00:00Z","v":4415,"vw":11.512578},{"c":11.045,"h":11.11,"l":11.03,"n":149,"o":11.11,"t":"2025-11-21T05:00:00Z","v":3875,"vw":11.069072},{"c":10.705,"h":10.705,"l":10.17,"n":197,"o":10.17,"t":"2025-11-24T05:00:00Z","v":9018,"vw":10.536078},{"c":10.5543,"h":11.01,"l":10.32,"n":170,"o":10.855,"t":"2025-11-25T05:00:00Z","v":6751,"vw":10.724201},{"c":10.78,"h":10.86,"l":10.505,"n":155,"o":10.79,"t":"2025-11-26T05:00:00Z","v":7397,"vw":10.756031},{"c":10.82,"h":10.86,"l":10.8001,"n":158,"o":10.809,"t":"2025-11-28T05:00:00Z","v":4935,"vw":10.81953},{"c":10.1747,"h":10.1747,"l":9.62,"n":346,"o":9.87,"t":"2025-12-01T05:00:00Z","v":40899,"vw":9.806743},{"c":10.4964,"h":10.515,"l":10.33,"n":144,"o":10.34,"t":"2025-12-02T05:00:00Z","v":3613,"vw":10.409158},{"c":10.68,"h":10.68,"l":10.41,"n":147,"o":10.56,"t":"2025-12-03T05:00:00Z","v":6390,"vw":10.605725},{"c":10.7719,"h":10.858,"l":10.696,"n":175,"o":10.77,"t":"2025-12-04T05:00:00Z","v":7452,"vw":10.758752},{"c":10.5829,"h":10.65,"l":10.3899,"n":219,"o":10.55,"t":"2025-12-05T05:00:00Z","v":8810,"vw":10.50357},{"c":10.5584,"h":10.5584,"l":10.436,"n":194,"o":10.51,"t":"2025-12-08T05:00:00Z","v":5871,"vw":10.503545},{"c":10.686,"h":10.7965,"l":10.599,"n":151,"o":10.599,"t":"2025-12-09T05:00:00Z","v":3683,"vw":10.719563},{"c":10.6497,"h":10.74,"l":10.6,"n":135,"o":10.6,"t":"2025-12-10T05:00:00Z","v":3634,"vw":10.683229},{"c":10.7191,"h":10.7191,"l":10.1364,"n":219,"o":10.5,"t":"2025-12-11T05:00:00Z","v":10034,"vw":10.447456},{"c":10.2378,"h":10.6598,"l":10.2378,"n":105,"o":10.5685,"t":"2025-12-12T05:00:00Z","v":2214,"vw":10.603812},{"c":9.6935,"h":10.3,"l":9.6935,"n":201,"o":10.3,"t":"2025-12-15T05:00:00Z","v":10349,"vw":9.94595},{"c":9.8328,"h":9.8898,"l":9.7232,"n":162,"o":9.79,"t":"2025-12-16T05:00:00Z","v":5998,"vw":9.823082},{"c":9.5556,"h":9.9497,"l":9.54,"n":135,"o":9.7362,"t":"2025-12-17T05:00:00Z","v":9985,"vw":9.728308},{"c":9.4953,"h":9.71,"l":9.495,"n":206,"o":9.6658,"t":"2025-12-18T05:00:00Z","v":12614,"vw":9.615147},{"c":9.34,"h":9.46,"l":9.3301,"n":100,"o":9.3301,"t":"2025-12-19T05:00:00Z","v":5981,"vw":9.36031},{"c":9.3362,"h":9.47,"l":9.3362,"n":177,"o":9.39,"t":"2025-12-22T05:00:00Z","v":3259,"vw":9.44105},{"c":9.05,"h":9.23,"l":9.0027,"n":248,"o":9.215,"t":"2025-12-23T05:00:00Z","v":11239,"vw":9.142717},{"c":9.0408,"h":9.0408,"l":8.91,"n":146,"o":9.02,"t":"2025-12-24T05:00:00Z","v":21260,"vw":8.991587},{"c":8.738,"h":9.02,"l":8.51,"n":236,"o":9.02,"t":"2025-12-26T05:00:00Z","v":11361,"vw":8.668016},{"c":8.5978,"h":8.7899,"l":8.5978,"n":172,"o":8.65,"t":"2025-12-29T05:00:00Z","v":6822,"vw":8.684092},{"c":8.6006,"h":8.72,"l":8.59,"n":228,"o":8.61,"t":"2025-12-30T05:00:00Z","v":7281,"vw":8.683478},{"c":8.395,"h":8.525,"l":8.37,"n":249,"o":8.51,"t":"2025-12-31T05:00:00Z","v":8817,"vw":8.472079},{"c":8.567,"h":8.73,"l":8,"n":244,"o":8.36,"t":"2026-01-02T05:00:00Z","v":23742,"vw":8.442926},{"c":8.745,"h":8.78,"l":8.699,"n":312,"o":8.72,"t":"2026-01-05T05:00:00Z","v":21155,"vw":8.74155},{"c":8.535,"h":8.76,"l":8.426,"n":228,"o":8.76,"t":"2026-01-06T05:00:00Z","v":8561,"vw":8.576415},{"c":8.6612,"h":8.9,"l":8.63,"n":272,"o":8.74,"t":"2026-01-07T05:00:00Z","v":20198,"vw":8.751982},{"c":8.8884,"h":8.92,"l":8.52,"n":330,"o":8.52,"t":"2026-01-08T05:00:00Z","v":35987,"vw":8.850859},{"c":8.3812,"h":8.66,"l":8.24,"n":319,"o":8.66,"t":"2026-01-09T05:00:00Z","v":16350,"vw":8.497174},{"c":8.597,"h":8.62,"l":8.27,"n":304,"o":8.27,"t":"2026-01-12T05:00:00Z","v":19304,"vw":8.457705},{"c":8.785,"h":8.8,"l":8.64,"n":226,"o":8.68,"t":"2026-01-13T05:00:00Z","v":14081,"vw":8.724032},{"c":8.8301,"h":8.89,"l":8.8,"n":392,"o":8.85,"t":"2026-01-14T05:00:00Z","v":59047,"vw":8.859831},{"c":8.8337,"h":8.88,"l":8.81,"n":375,"o":8.85,"t":"2026-01-15T05:00:00Z","v":71558,"vw":8.851656},{"c":8.6428,"h":8.66,"l":8.5401,"n":291,"o":8.66,"t":"2026-01-16T05:00:00Z","v":30484,"vw":8.618738},{"c":8.1677,"h":8.37,"l":8.1086,"n":487,"o":8.37,"t":"2026-01-20T05:00:00Z","v":23290,"vw":8.215375},{"c":8.2182,"h":8.31,"l":8.03,"n":363,"o":8.19,"t":"2026-01-21T05:00:00Z","v":41432,"vw":8.170671},{"c":8.1066,"h":8.24,"l":8.0938,"n":455,"o":8.22,"t":"2026-01-22T05:00:00Z","v":42205,"vw":8.130127},{"c":7.915,"h":8.1162,"l":7.81,"n":382,"o":7.9,"t":"2026-01-23T05:00:00Z","v":20870,"vw":7.909171},{"c":7.835,"h":7.9,"l":7.7448,"n":342,"o":7.87,"t":"2026-01-26T05:00:00Z","v":18699,"vw":7.833956},{"c":7.8973,"h":7.92,"l":7.705,"n":358,"o":7.92,"t":"2026-01-27T05:00:00Z","v":17190,"vw":7.797097},{"c":7.778,"h":8.06,"l":7.72,"n":336,"o":8.06,"t":"2026-01-28T05:00:00Z","v":19478,"vw":7.872011},{"c":7.3004,"h":7.66,"l":7.275,"n":566,"o":7.66,"t":"2026-01-29T05:00:00Z","v":58215,"vw":7.327324},{"c":7.1751,"h":7.2,"l":7.01,"n":478,"o":7.11,"t":"2026-01-30T05:00:00Z","v":98095,"vw":7.09026},{"c":6.9199,"h":7.0899,"l":6.87,"n":402,"o":6.96,"t":"2026-02-02T05:00:00Z","v":51885,"vw":6.966091},{"c":6.755,"h":6.9,"l":6.67,"n":293,"o":6.9,"t":"2026-02-03T05:00:00Z","v":19623,"vw":6.794738},{"c":6.6902,"h":6.73,"l":6.6401,"n":272,"o":6.71,"t":"2026-02-04T05:00:00Z","v":14449,"vw":6.666129},{"c":6.3456,"h":6.54,"l":6.34,"n":440,"o":6.54,"t":"2026-02-05T05:00:00Z","v":46734,"vw":6.406222},{"c":6.4342,"h":6.45,"l":6.18,"n":320,"o":6.18,"t":"2026-02-06T05:00:00Z","v":39474,"vw":6.36016},{"c":6.4941,"h":6.5285,"l":6.24,"n":276,"o":6.3,"t":"2026-02-09T05:00:00Z","v":19700,"vw":6.343232},{"c":6.3679,"h":6.49,"l":6.3679,"n":320,"o":6.44,"t":"2026-02-10T05:00:00Z","v":53767,"vw":6.447319},{"c":6.02,"h":6.36,"l":6.0199,"n":311,"o":6.36,"t":"2026-02-11T05:00:00Z","v":26270,"vw":6.173131},{"c":5.915,"h":6.02,"l":5.8701,"n":252,"o":6.01,"t":"2026-02-12T05:00:00Z","v":23164,"vw":5.898879},{"c":6.003,"h":6.03,"l":5.75,"n":307,"o":5.83,"t":"2026-02-13T05:00:00Z","v":39641,"vw":5.924653},{"c":5.8935,"h":6,"l":5.8399,"n":402,"o":6,"t":"2026-02-17T05:00:00Z","v":20447,"vw":5.908779},{"c":5.8256,"h":5.97,"l":5.7566,"n":294,"o":5.8541,"t":"2026-02-18T05:00:00Z","v":16238,"vw":5.892194},{"c":5.8707,"h":5.88,"l":5.735,"n":288,"o":5.76,"t":"2026-02-19T05:00:00Z","v":22021,"vw":5.810496},{"c":5.77,"h":5.83,"l":5.75,"n":395,"o":5.755,"t":"2026-02-20T05:00:00Z","v":46304,"vw":5.801726},{"c":5.59,"h":5.74,"l":5.58,"n":300,"o":5.73,"t":"2026-02-23T05:00:00Z","v":32693,"vw":5.667012},{"c":5.61,"h":5.6151,"l":5.5,"n":268,"o":5.53,"t":"2026-02-24T05:00:00Z","v":15002,"vw":5.566755},{"c":5.81,"h":5.82,"l":5.74,"n":196,"o":5.77,"t":"2026-02-25T05:00:00Z","v":15086,"vw":5.787348},{"c":5.77,"h":5.81,"l":5.68,"n":320,"o":5.81,"t":"2026-02-26T05:00:00Z","v":33028,"vw":5.758904},{"c":5.59,"h":5.63,"l":5.5294,"n":289,"o":5.6,"t":"2026-02-27T05:00:00Z","v":15900,"vw":5.551968},{"c":5.68,"h":5.7,"l":5.56,"n":272,"o":5.59,"t":"2026-03-02T05:00:00Z","v":13369,"vw":5.657312},{"c":5.5871,"h":5.66,"l":5.505,"n":211,"o":5.61,"t":"2026-03-03T05:00:00Z","v":7577,"vw":5.596939},{"c":5.8,"h":5.81,"l":5.76,"n":238,"o":5.79,"t":"2026-03-04T05:00:00Z","v":21134,"vw":5.776699},{"c":5.705,"h":5.7798,"l":5.68,"n":308,"o":5.77,"t":"2026-03-05T05:00:00Z","v":21419,"vw":5.73179},{"c":5.51,"h":5.57,"l":5.48,"n":292,"o":5.51,"t":"2026-03-06T05:00:00Z","v":14571,"vw":5.519116},{"c":5.59,"h":5.6,"l":5.52,"n":246,"o":5.565,"t":"2026-03-09T04:00:00Z","v":23091,"vw":5.550458},{"c":5.5606,"h":5.66,"l":5.5606,"n":161,"o":5.65,"t":"2026-03-10T04:00:00Z","v":7270,"vw":5.619558},{"c":5.525,"h":5.64,"l":5.52,"n":245,"o":5.59,"t":"2026-03-11T04:00:00Z","v":10330,"vw":5.562901},{"c":5.47,"h":5.54,"l":5.39,"n":263,"o":5.54,"t":"2026-03-12T04:00:00Z","v":41273,"vw":5.455139},{"c":5.42,"h":5.47,"l":5.41,"n":192,"o":5.4535,"t":"2026-03-13T04:00:00Z","v":12615,"vw":5.444119},{"c":5.52,"h":5.52,"l":5.48,"n":189,"o":5.48,"t":"2026-03-16T04:00:00Z","v":22379,"vw":5.500928},{"c":5.545,"h":5.55,"l":5.52,"n":193,"o":5.52,"t":"2026-03-17T04:00:00Z","v":8434,"vw":5.536234},{"c":5.5061,"h":5.54,"l":5.48,"n":200,"o":5.53,"t":"2026-03-18T04:00:00Z","v":15790,"vw":5.52119},{"c":5.435,"h":5.46,"l":5.365,"n":213,"o":5.4,"t":"2026-03-19T04:00:00Z","v":13248,"vw":5.409838},{"c":5.2707,"h":5.37,"l":5.25,"n":250,"o":5.37,"t":"2026-03-20T04:00:00Z","v":33675,"vw":5.280764},{"c":5.3006,"h":5.32,"l":5.23,"n":317,"o":5.3,"t":"2026-03-23T04:00:00Z","v":16158,"vw":5.280334},{"c":5.244,"h":5.3,"l":5.21,"n":211,"o":5.3,"t":"2026-03-24T04:00:00Z","v":6266,"vw":5.262666},{"c":5.3279,"h":5.43,"l":5.275,"n":184,"o":5.36,"t":"2026-03-25T04:00:00Z","v":10455,"vw":5.33965},{"c":5.21,"h":5.32,"l":5.21,"n":221,"o":5.29,"t":"2026-03-26T04:00:00Z","v":17189,"vw":5.279327},{"c":4.99,"h":5.06,"l":4.98,"n":247,"o":5.06,"t":"2026-03-27T04:00:00Z","v":12201,"vw":5.001924},{"c":4.9128,"h":4.9901,"l":4.88,"n":291,"o":4.99,"t":"2026-03-30T04:00:00Z","v":33581,"vw":4.937707},{"c":4.92,"h":4.98,"l":4.8721,"n":263,"o":4.98,"t":"2026-03-31T04:00:00Z","v":15138,"vw":4.920048},{"c":4.91,"h":5,"l":4.9,"n":240,"o":5,"t":"2026-04-01T04:00:00Z","v":11597,"vw":4.908056},{"c":4.69,"h":4.76,"l":4.62,"n":225,"o":4.76,"t":"2026-04-02T04:00:00Z","v":28567,"vw":4.721776},{"c":4.8017,"h":4.8017,"l":4.73,"n":274,"o":4.73,"t":"2026-04-06T04:00:00Z","v":14927,"vw":4.764989},{"c":4.7473,"h":4.7899,"l":4.71,"n":223,"o":4.78,"t":"2026-04-07T04:00:00Z","v":6294,"vw":4.752071},{"c":4.84,"h":4.9,"l":4.832,"n":202,"o":4.9,"t":"2026-04-08T04:00:00Z","v":13080,"vw":4.855817},{"c":4.8293,"h":4.86,"l":4.8,"n":207,"o":4.86,"t":"2026-04-09T04:00:00Z","v":10341,"vw":4.832508},{"c":4.7474,"h":4.77,"l":4.72,"n":210,"o":4.76,"t":"2026-04-10T04:00:00Z","v":7618,"vw":4.748371},{"c":4.815,"h":4.82,"l":4.6675,"n":229,"o":4.71,"t":"2026-04-13T04:00:00Z","v":6014,"vw":4.75518},{"c":4.855,"h":4.91,"l":4.85,"n":192,"o":4.91,"t":"2026-04-14T04:00:00Z","v":12004,"vw":4.889313},{"c":4.8706,"h":4.88,"l":4.85,"n":169,"o":4.88,"t":"2026-04-15T04:00:00Z","v":9144,"vw":4.871943},{"c":4.9109,"h":4.92,"l":4.84,"n":197,"o":4.85,"t":"2026-04-16T04:00:00Z","v":5867,"vw":4.871536},{"c":4.885,"h":4.89,"l":4.8425,"n":250,"o":4.87,"t":"2026-04-17T04:00:00Z","v":10973,"vw":4.878156},{"c":4.895,"h":4.9,"l":4.82,"n":276,"o":4.82,"t":"2026-04-20T04:00:00Z","v":15463,"vw":4.868765},{"c":4.8706,"h":4.94,"l":4.87,"n":272,"o":4.94,"t":"2026-04-21T04:00:00Z","v":16588,"vw":4.905145},{"c":4.925,"h":4.95,"l":4.91,"n":282,"o":4.92,"t":"2026-04-22T04:00:00Z","v":40778,"vw":4.929707},{"c":4.8706,"h":4.94,"l":4.87,"n":203,"o":4.94,"t":"2026-04-23T04:00:00Z","v":11301,"vw":4.908368},{"c":4.77,"h":4.87,"l":4.755,"n":268,"o":4.87,"t":"2026-04-24T04:00:00Z","v":10728,"vw":4.800567},{"c":4.74,"h":4.82,"l":4.725,"n":230,"o":4.77,"t":"2026-04-27T04:00:00Z","v":10927,"vw":4.766289},{"c":4.685,"h":4.71,"l":4.66,"n":264,"o":4.7,"t":"2026-04-28T04:00:00Z","v":8847,"vw":4.681443},{"c":4.635,"h":4.72,"l":4.6101,"n":249,"o":4.72,"t":"2026-04-29T04:00:00Z","v":38872,"vw":4.636976},{"c":4.69,"h":4.69,"l":4.62,"n":240,"o":4.69,"t":"2026-04-30T04:00:00Z","v":11622,"vw":4.6481},{"c":4.7088,"h":4.73,"l":4.65,"n":214,"o":4.67,"t":"2026-05-01T04:00:00Z","v":11113,"vw":4.700733},{"c":4.725,"h":4.73,"l":4.705,"n":225,"o":4.71,"t":"2026-05-04T04:00:00Z","v":9291,"vw":4.722404},{"c":4.74,"h":4.77,"l":4.7,"n":303,"o":4.7,"t":"2026-05-05T04:00:00Z","v":46766,"vw":4.747032},{"c":4.7597,"h":4.76,"l":4.7301,"n":228,"o":4.75,"t":"2026-05-06T04:00:00Z","v":18755,"vw":4.747865},{"c":4.675,"h":4.73,"l":4.6499,"n":286,"o":4.71,"t":"2026-05-07T04:00:00Z","v":22053,"vw":4.689278},{"c":4.67,"h":4.6799,"l":4.5728,"n":246,"o":4.59,"t":"2026-05-08T04:00:00Z","v":16957,"vw":4.604149},{"c":4.7578,"h":4.77,"l":4.65,"n":439,"o":4.7,"t":"2026-05-11T04:00:00Z","v":41143,"vw":4.704808},{"c":4.63,"h":4.74,"l":4.59,"n":254,"o":4.74,"t":"2026-05-12T04:00:00Z","v":14339,"vw":4.656905},{"c":4.49,"h":4.6,"l":4.49,"n":357,"o":4.6,"t":"2026-05-13T04:00:00Z","v":17185,"vw":4.536125},{"c":4.54,"h":4.57,"l":4.46,"n":272,"o":4.49,"t":"2026-05-14T04:00:00Z","v":31358,"vw":4.51502},{"c":4.4007,"h":4.42,"l":4.37,"n":396,"o":4.41,"t":"2026-05-15T04:00:00Z","v":19728,"vw":4.392822},{"c":4.305,"h":4.36,"l":4.28,"n":473,"o":4.36,"t":"2026-05-18T04:00:00Z","v":56398,"vw":4.290731},{"c":4.28,"h":4.3093,"l":4.28,"n":178,"o":4.29,"t":"2026-05-19T04:00:00Z","v":9238,"vw":4.287873},{"c":4.26,"h":4.28,"l":4.24,"n":230,"o":4.24,"t":"2026-05-20T04:00:00Z","v":27437,"vw":4.263358},{"c":4.23,"h":4.27,"l":4.22,"n":406,"o":4.24,"t":"2026-05-21T04:00:00Z","v":45954,"vw":4.231915},{"c":4.1306,"h":4.19,"l":4.11,"n":375,"o":4.19,"t":"2026-05-22T04:00:00Z","v":51396,"vw":4.142763},{"c":4.13,"h":4.1985,"l":4.12,"n":246,"o":4.15,"t":"2026-05-26T04:00:00Z","v":26272,"vw":4.177539},{"c":4.0395,"h":4.09,"l":4.0395,"n":338,"o":4.09,"t":"2026-05-27T04:00:00Z","v":17105,"vw":4.061729},{"c":4,"h":4.04,"l":3.95,"n":374,"o":4.04,"t":"2026-05-28T04:00:00Z","v":14587,"vw":4.002446},{"c":4.02,"h":4.03,"l":3.92,"n":232,"o":3.97,"t":"2026-05-29T04:00:00Z","v":24501,"vw":3.980706},{"c":3.9343,"h":3.97,"l":3.9,"n":457,"o":3.97,"t":"2026-06-01T04:00:00Z","v":30810,"vw":3.937686},{"c":22.99,"h":23.01,"l":20.88,"n":180,"o":20.88,"t":"2026-06-02T04:00:00Z","v":3743,"vw":22.572345},{"c":22.905,"h":22.9403,"l":22.89,"n":145,"o":22.93,"t":"2026-06-03T04:00:00Z","v":1875,"vw":22.918388},{"c":22.8749,"h":22.88,"l":22.81,"n":174,"o":22.825,"t":"2026-06-04T04:00:00Z","v":3694,"vw":22.839725},{"c":22.2588,"h":22.31,"l":22.08,"n":170,"o":22.31,"t":"2026-06-05T04:00:00Z","v":5265,"vw":22.131121},{"c":22.5151,"h":22.54,"l":22.4,"n":133,"o":22.42,"t":"2026-06-08T04:00:00Z","v":2083,"vw":22.470898},{"c":21.94,"h":22.38,"l":21.94,"n":111,"o":22.365,"t":"2026-06-09T04:00:00Z","v":2489,"vw":22.232481},{"c":21.7816,"h":21.9,"l":21.7816,"n":92,"o":21.9,"t":"2026-06-10T04:00:00Z","v":2033,"vw":21.878299},{"c":21.83,"h":21.83,"l":21.5,"n":114,"o":21.595,"t":"2026-06-11T04:00:00Z","v":7087,"vw":21.585111},{"c":21.7,"h":21.7,"l":21.365,"n":171,"o":21.39,"t":"2026-06-12T04:00:00Z","v":3325,"vw":21.479018},{"c":21.85,"h":21.8899,"l":21.83,"n":133,"o":21.8899,"t":"2026-06-15T04:00:00Z","v":1831,"vw":21.871159},{"c":21.75,"h":21.86,"l":21.75,"n":115,"o":21.8225,"t":"2026-06-16T04:00:00Z","v":10713,"vw":21.834621},{"c":21.6074,"h":21.8298,"l":21.6074,"n":79,"o":21.76,"t":"2026-06-17T04:00:00Z","v":1069,"vw":21.776908},{"c":21.0485,"h":21.22,"l":20.91,"n":141,"o":21.22,"t":"2026-06-18T04:00:00Z","v":4031,"vw":21.001204},{"c":20.7424,"h":21.235,"l":20.71,"n":191,"o":21.125,"t":"2026-06-22T04:00:00Z","v":4788,"vw":20.998658},{"c":20.4353,"h":20.59,"l":20.42,"n":118,"o":20.521,"t":"2026-06-23T04:00:00Z","v":3212,"vw":20.523924},{"c":20.28,"h":20.42,"l":20.23,"n":115,"o":20.42,"t":"2026-06-24T04:00:00Z","v":2676,"vw":20.285126},{"c":19.835,"h":20.005,"l":19.835,"n":152,"o":20.005,"t":"2026-06-25T04:00:00Z","v":6197,"vw":19.919685},{"c":19.4297,"h":19.52,"l":19.4247,"n":108,"o":19.52,"t":"2026-06-26T04:00:00Z","v":2619,"vw":19.492625},{"c":19.64,"h":19.69,"l":19.36,"n":129,"o":19.36,"t":"2026-06-29T04:00:00Z","v":3608,"vw":19.403015},{"c":19.29,"h":19.29,"l":19.29,"n":82,"o":19.29,"t":"2026-06-30T04:00:00Z","v":855,"vw":19.29},{"c":19.8504,"h":19.8504,"l":19.4,"n":94,"o":19.4,"t":"2026-07-01T04:00:00Z","v":1929,"vw":19.4},{"c":19.55,"h":19.555,"l":19.55,"n":99,"o":19.555,"t":"2026-07-02T04:00:00Z","v":795,"vw":19.552146},{"c":19.5602,"h":19.5602,"l":19.5602,"n":97,"o":19.5602,"t":"2026-07-06T04:00:00Z","v":571,"vw":19.5602},{"c":19.4901,"h":19.58,"l":19.48,"n":115,"o":19.535,"t":"2026-07-07T04:00:00Z","v":7448,"vw":19.556514},{"c":19.46,"h":19.46,"l":19.46,"n":63,"o":19.46,"t":"2026-07-08T04:00:00Z","v":369,"vw":19.46},{"c":19.36,"h":19.43,"l":19.35,"n":103,"o":19.43,"t":"2026-07-09T04:00:00Z","v":1901,"vw":19.404928},{"c":18.975,"h":19.35,"l":18.975,"n":101,"o":19.35,"t":"2026-07-10T04:00:00Z","v":2617,"vw":19.157858},{"c":18.79,"h":18.79,"l":18.71,"n":112,"o":18.765,"t":"2026-07-13T04:00:00Z","v":4905,"vw":18.73615},{"c":19.0972,"h":19.105,"l":19.0799,"n":79,"o":19.08,"t":"2026-07-14T04:00:00Z","v":1211,"vw":19.084199},{"c":19.185,"h":19.185,"l":19.06,"n":72,"o":19.06,"t":"2026-07-15T04:00:00Z","v":536,"vw":19.06},{"c":18.975,"h":19,"l":18.975,"n":85,"o":19,"t":"2026-07-16T04:00:00Z","v":1282,"vw":19},{"c":18.8728,"h":18.8728,"l":18.78,"n":75,"o":18.78,"t":"2026-07-17T04:00:00Z","v":660,"vw":18.78},{"c":18.94,"h":19.05,"l":18.8,"n":89,"o":18.91,"t":"2026-07-20T04:00:00Z","v":3118,"vw":18.989794},{"c":19.16,"h":19.16,"l":19.09,"n":77,"o":19.125,"t":"2026-07-21T04:00:00Z","v":1293,"vw":19.117618},{"c":19.17,"h":19.19,"l":19.17,"n":46,"o":19.19,"t":"2026-07-22T04:00:00Z","v":475,"vw":19.19},{"c":18.855,"h":18.98,"l":18.7899,"n":109,"o":18.98,"t":"2026-07-23T04:00:00Z","v":6246,"vw":18.843274},{"c":18.5266,"h":18.62,"l":18.38,"n":94,"o":18.62,"t":"2026-07-24T04:00:00Z","v":9153,"vw":18.43071},{"c":18.69,"h":18.69,"l":18.59,"n":84,"o":18.6403,"t":"2026-07-27T04:00:00Z","v":1611,"vw":18.618913},{"c":18.6189,"h":18.66,"l":18.595,"n":62,"o":18.66,"t":"2026-07-28T04:00:00Z","v":759,"vw":18.645746},{"c":18.345,"h":18.345,"l":18.345,"n":51,"o":18.345,"t":"2026-07-29T04:00:00Z","v":258,"vw":18.345},{"c":18.4296,"h":18.43,"l":18.37,"n":83,"o":18.405,"t":"2026-07-30T04:00:00Z","v":1920,"vw":18.399536},{"c":18.2291,"h":18.2291,"l":18.0701,"n":72,"o":18.0701,"t":"2026-07-31T04:00:00Z","v":1105,"vw":18.084745},{"c":18.21,"h":18.21,"l":17.99,"n":74,"o":17.99,"t":"2026-08-03T04:00:00Z","v":641,"vw":17.99},{"c":18.3492,"h":18.3492,"l":18.221,"n":56,"o":18.221,"t":"2026-08-04T04:00:00Z","v":771,"vw":18.273633},{"c":18.43,"h":18.44,"l":18.35,"n":53,"o":18.35,"t":"2026-08-05T04:00:00Z","v":730,"vw":18.386},{"c":18.365,"h":18.3834,"l":18.35,"n":63,"o":18.375,"t":"2026-08-06T04:00:00Z","v":1058,"vw":18.358427},{"c":18.285,"h":18.35,"l":18.285,"n":77,"o":18.29,"t":"2026-08-07T04:00:00Z","v":975,"vw":18.310017},{"c":18.1063,"h":18.2,"l":18.1063,"n":77,"o":18.2,"t":"2026-08-10T04:00:00Z","v":761,"vw":18.190244},{"c":18.0288,"h":18.16,"l":18.0288,"n":70,"o":18.16,"t":"2026-08-11T04:00:00Z","v":853,"vw":18.16},{"c":17.9862,"h":18.12,"l":17.9862,"n":56,"o":18.12,"t":"2026-08-12T04:00:00Z","v":688,"vw":18.108176},{"c":18.0916,"h":18.18,"l":17.9,"n":113,"o":17.9,"t":"2026-08-13T04:00:00Z","v":2189,"vw":18.063374},{"c":17.605,"h":17.73,"l":17.605,"n":130,"o":17.73,"t":"2026-08-14T04:00:00Z","v":2050,"vw":17.649362},{"c":17.745,"h":17.745,"l":17.58,"n":90,"o":17.58,"t":"2026-08-17T04:00:00Z","v":1561,"vw":17.640852},{"c":17.5447,"h":17.65,"l":17.5447,"n":68,"o":17.65,"t":"2026-08-18T04:00:00Z","v":607,"vw":17.65},{"c":17.89,"h":17.89,"l":17.89,"n":89,"o":17.89,"t":"2026-08-19T04:00:00Z","v":335,"vw":17.89},{"c":17.92,"h":17.94,"l":17.9,"n":95,"o":17.9,"t":"2026-08-20T04:00:00Z","v":748,"vw":17.927373},{"c":17.85,"h":17.88,"l":17.85,"n":125,"o":17.87,"t":"2026-08-21T04:00:00Z","v":1310,"vw":17.873289},{"c":17.865,"h":17.865,"l":17.79,"n":107,"o":17.79,"t":"2026-08-24T04:00:00Z","v":1443,"vw":17.795423},{"c":17.95,"h":17.95,"l":17.95,"n":46,"o":17.95,"t":"2026-08-25T04:00:00Z","v":193,"vw":17.95},{"c":17.955,"h":17.98,"l":17.9,"n":81,"o":17.9578,"t":"2026-08-26T04:00:00Z","v":3275,"vw":17.916324},{"c":18.145,"h":18.145,"l":18.145,"n":80,"o":18.145,"t":"2026-08-27T04:00:00Z","v":485,"vw":18.145},{"c":17.93,"h":17.93,"l":17.93,"n":79,"o":17.93,"t":"2026-08-28T04:00:00Z","v":464,"vw":17.93},{"c":18.04,"h":18.04,"l":17.93,"n":79,"o":17.93,"t":"2026-08-31T04:00:00Z","v":1113,"vw":18.000083},{"c":17.8933,"h":17.985,"l":17.8933,"n":69,"o":17.985,"t":"2026-09-01T04:00:00Z","v":824,"vw":17.973104},{"c":17.91,"h":17.91,"l":17.77,"n":77,"o":17.8,"t":"2026-09-02T04:00:00Z","v":3339,"vw":17.842417},{"c":18.35,"h":18.38,"l":18.34,"n":118,"o":18.34,"t":"2026-09-03T04:00:00Z","v":2350,"vw":18.359563},{"c":18.225,"h":18.225,"l":18.225,"n":68,"o":18.225,"t":"2026-09-04T04:00:00Z","v":773,"vw":18.225},{"c":18.15,"h":18.1899,"l":18.13,"n":66,"o":18.13,"t":"2026-09-08T04:00:00Z","v":666,"vw":18.153448},{"c":18.105,"h":18.185,"l":18.08,"n":81,"o":18.185,"t":"2026-09-09T04:00:00Z","v":1865,"vw":18.124741},{"c":17.9329,"h":17.9329,"l":17.9329,"n":65,"o":17.9329,"t":"2026-09-10T04:00:00Z","v":421,"vw":17.9329},{"c":17.835,"h":17.835,"l":17.835,"n":65,"o":17.835,"t":"2026-09-11T04:00:00Z","v":377,"vw":17.835},{"c":18.025,"h":18.025,"l":18,"n":60,"o":18,"t":"2026-09-14T04:00:00Z","v":683,"vw":18.006379},{"c":17.785,"h":17.9,"l":17.71,"n":57,"o":17.82,"t":"2026-09-15T04:00:00Z","v":2671,"vw":17.727435},{"c":17.435,"h":17.79,"l":17.435,"n":79,"o":17.79,"t":"2026-09-16T04:00:00Z","v":627,"vw":17.79},{"c":17.665,"h":17.669,"l":17.54,"n":51,"o":17.645,"t":"2026-09-17T04:00:00Z","v":639,"vw":17.592},{"c":17.68,"h":17.71,"l":17.65,"n":55,"o":17.65,"t":"2026-09-18T04:00:00Z","v":673,"vw":17.666653},{"c":17.77,"h":17.77,"l":17.755,"n":68,"o":17.755,"t":"2026-09-21T04:00:00Z","v":693,"vw":17.755},{"c":17.795,"h":17.8299,"l":17.77,"n":70,"o":17.8299,"t":"2026-09-22T04:00:00Z","v":1374,"vw":17.781434},{"c":17.8,"h":17.8,"l":17.77,"n":59,"o":17.77,"t":"2026-09-23T04:00:00Z","v":645,"vw":17.77},{"c":17.79,"h":17.8,"l":17.78,"n":78,"o":17.78,"t":"2026-09-24T04:00:00Z","v":1079,"vw":17.788325},{"c":17.62,"h":17.62,"l":17.62,"n":72,"o":17.62,"t":"2026-09-25T04:00:00Z","v":546,"vw":17.62},{"c":17.58,"h":17.655,"l":17.55,"n":70,"o":17.55,"t":"2026-09-28T04:00:00Z","v":1403,"vw":17.586197},{"c":17.4544,"h":17.551,"l":17.4544,"n":70,"o":17.551,"t":"2026-09-29T04:00:00Z","v":650,"vw":17.551},{"c":17.2795,"h":17.425,"l":17.2795,"n":67,"o":17.39,"t":"2026-09-30T04:00:00Z","v":878,"vw":17.4017},{"c":17.4781,"h":17.4781,"l":17.4781,"n":52,"o":17.4781,"t":"2026-10-01T04:00:00Z","v":201,"vw":17.4781},{"c":17.43,"h":17.43,"l":17.4,"n":69,"o":17.4,"t":"2026-10-02T04:00:00Z","v":375,"vw":17.4},{"c":17.535,"h":17.535,"l":17.495,"n":84,"o":17.495,"t":"2026-10-05T04:00:00Z","v":856,"vw":17.498245},{"c":17.565,"h":17.565,"l":17.565,"n":57,"o":17.565,"t":"2026-10-06T04:00:00Z","v":291,"vw":17.565},{"c":17.4,"h":17.47,"l":17.4,"n":62,"o":17.42,"t":"2026-10-07T04:00:00Z","v":1394,"vw":17.442148},{"c":17.2979,"h":17.359,"l":17.211,"n":81,"o":17.211,"t":"2026-10-08T04:00:00Z","v":2752,"vw":17.229224},{"c":17.2854,"h":17.2854,"l":17.2854,"n":58,"o":17.2854,"t":"2026-10-09T04:00:00Z","v":524,"vw":17.2854},{"c":17.27,"h":17.3,"l":17.27,"n":65,"o":17.3,"t":"2026-10-12T04:00:00Z","v":1400,"vw":17.3},{"c":17.2722,"h":17.2722,"l":17.2722,"n":34,"o":17.2722,"t":"2026-10-13T04:00:00Z","v":163,"vw":17.2722},{"c":16.74,"h":16.745,"l":16.71,"n":69,"o":16.745,"t":"2026-10-14T04:00:00Z","v":1168,"vw":16.718585},{"c":16.955,"h":16.96,"l":16.8,"n":144,"o":16.825,"t":"2026-10-15T04:00:00Z","v":19931,"vw":16.914435},{"c":16.375,"h":16.7,"l":16.375,"n":65,"o":16.7,"t":"2026-10-16T04:00:00Z","v":2674,"vw":16.563458},{"c":16.365,"h":16.4801,"l":16.365,"n":49,"o":16.4801,"t":"2026-10-19T04:00:00Z","v":708,"vw":16.4801},{"c":16.635,"h":16.6705,"l":16.23,"n":80,"o":16.23,"t":"2026-10-20T04:00:00Z","v":10667,"vw":16.378469},{"c":16.83,"h":16.91,"l":16.78,"n":68,"o":16.78,"t":"2026-10-21T04:00:00Z","v":3626,"vw":16.896893},{"c":16.7,"h":16.73,"l":16.6701,"n":88,"o":16.7,"t":"2026-10-22T04:00:00Z","v":6387,"vw":16.710608}],"volatilityBars":[{"c":17.8299,"h":17.8299,"l":17.8299,"n":1,"o":17.8299,"t":"2026-09-22T16:15:00Z","v":174,"vw":17.8299},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-09-22T19:30:00Z","v":135,"vw":17.78},{"c":17.77,"h":17.77,"l":17.77,"n":7,"o":17.77,"t":"2026-09-22T19:45:00Z","v":740,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-23T13:45:00Z","v":100,"vw":17.77},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-24T13:45:00Z","v":338,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-24T14:15:00Z","v":246,"vw":17.8},{"c":17.5503,"h":17.551,"l":17.55,"n":6,"o":17.55,"t":"2026-09-28T13:30:00Z","v":601,"vw":17.550493},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-09-28T14:00:00Z","v":250,"vw":17.65},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-28T14:30:00Z","v":105,"vw":17.55},{"c":17.655,"h":17.655,"l":17.655,"n":1,"o":17.655,"t":"2026-09-28T16:30:00Z","v":100,"vw":17.655},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-29T11:30:00Z","v":115,"vw":18.01},{"c":17.551,"h":17.551,"l":17.551,"n":2,"o":17.551,"t":"2026-09-29T14:00:00Z","v":175,"vw":17.551},{"c":17.425,"h":17.425,"l":17.39,"n":3,"o":17.39,"t":"2026-09-30T16:00:00Z","v":585,"vw":17.4017},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-02T19:45:00Z","v":150,"vw":17.4},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-10-05T13:30:00Z","v":100,"vw":17.495},{"c":17.5002,"h":17.5002,"l":17.5002,"n":1,"o":17.5002,"t":"2026-10-05T17:30:00Z","v":166,"vw":17.5002},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-07T13:30:00Z","v":505,"vw":17.42},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-07T16:30:00Z","v":400,"vw":17.47},{"c":17.235,"h":17.235,"l":17.211,"n":3,"o":17.211,"t":"2026-10-08T14:00:00Z","v":801,"vw":17.223},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-08T14:15:00Z","v":100,"vw":17.26},{"c":17.359,"h":17.359,"l":17.359,"n":2,"o":17.359,"t":"2026-10-08T14:45:00Z","v":150,"vw":17.359},{"c":17.22,"h":17.23,"l":17.22,"n":8,"o":17.22,"t":"2026-10-08T18:45:00Z","v":1363,"vw":17.220825},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-10-12T14:30:00Z","v":1024,"vw":17.3},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-10-14T18:45:00Z","v":195,"vw":16.745},{"c":16.71,"h":16.71,"l":16.71,"n":9,"o":16.71,"t":"2026-10-14T19:45:00Z","v":681,"vw":16.71},{"c":16.8001,"h":16.825,"l":16.8,"n":4,"o":16.825,"t":"2026-10-15T15:15:00Z","v":1501,"vw":16.808367},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T16:45:00Z","v":200,"vw":16.87},{"c":16.93,"h":16.96,"l":16.88,"n":74,"o":16.93,"t":"2026-10-15T19:15:00Z","v":17292,"vw":16.923588},{"c":16.9366,"h":16.9366,"l":16.9366,"n":1,"o":16.9366,"t":"2026-10-15T19:30:00Z","v":500,"vw":16.9366},{"c":16.62,"h":16.62,"l":16.62,"n":6,"o":16.62,"t":"2026-10-16T13:00:00Z","v":501,"vw":16.62},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-16T13:30:00Z","v":105,"vw":16.7},{"c":16.6495,"h":16.6495,"l":16.6495,"n":3,"o":16.6495,"t":"2026-10-16T14:00:00Z","v":155,"vw":16.6495},{"c":16.532,"h":16.5501,"l":16.532,"n":7,"o":16.55,"t":"2026-10-16T14:45:00Z","v":1106,"vw":16.541615},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-16T22:00:00Z","v":415,"vw":16.35},{"c":16.4801,"h":16.4801,"l":16.4801,"n":1,"o":16.4801,"t":"2026-10-19T14:45:00Z","v":350,"vw":16.4801},{"c":16.319,"h":16.319,"l":16.23,"n":7,"o":16.23,"t":"2026-10-20T13:30:00Z","v":518,"vw":16.269359},{"c":16.36,"h":16.36,"l":16.36,"n":20,"o":16.36,"t":"2026-10-20T13:45:00Z","v":9113,"vw":16.36},{"c":16.6601,"h":16.6601,"l":16.66,"n":2,"o":16.66,"t":"2026-10-20T17:15:00Z","v":200,"vw":16.66005},{"c":16.6705,"h":16.6705,"l":16.67,"n":3,"o":16.67,"t":"2026-10-20T17:30:00Z","v":624,"vw":16.67025},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-21T12:45:00Z","v":500,"vw":16.96},{"c":16.78,"h":16.78,"l":16.78,"n":5,"o":16.78,"t":"2026-10-21T13:30:00Z","v":262,"vw":16.78},{"c":16.909,"h":16.91,"l":16.8999,"n":13,"o":16.9,"t":"2026-10-21T15:00:00Z","v":2500,"vw":16.901697},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-22T17:30:00Z","v":214,"vw":16.7},{"c":16.705,"h":16.73,"l":16.705,"n":23,"o":16.72,"t":"2026-10-22T19:30:00Z","v":4300,"vw":16.725233},{"c":16.6701,"h":16.6701,"l":16.6701,"n":1,"o":16.6701,"t":"2026-10-22T19:45:00Z","v":1500,"vw":16.6701}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":26.90029118364285,"iv":1.3728607715685126,"gamma":0.03628265069850099,"theta":-0.026368542697872477,"vega":0.010917478934185924,"rho":0.0016154924467049316,"breakevenPct":63.62449810564581},{"delta":0.2,"premium":0.425,"strike":21.517445975848275,"iv":0.9156545435698078,"gamma":0.06556783645228474,"theta":-0.02123733500082206,"vega":0.01310396628022538,"rho":0.0022521642935677457,"breakevenPct":31.39189207094776},{"delta":0.25,"premium":0.425,"strike":19.394621747400215,"iv":0.6707266607804151,"gamma":0.10221736426294929,"theta":-0.01777466577374809,"vega":0.014861324329852434,"rho":0.002883083818994016,"breakevenPct":18.680369744911488},{"delta":0.3,"premium":0.425,"strike":18.324836926368537,"iv":0.5200942929093506,"gamma":0.14544127498406845,"theta":-0.015197341469641886,"vega":0.016235648415551716,"rho":0.0035088468560462677,"breakevenPct":12.27447261298527},{"delta":0.35,"premium":0.4311291208054535,"strike":17.75483516778186,"iv":0.42944574640034244,"gamma":0.19116867369226723,"theta":-0.013395711977116127,"vega":0.017146899239706106,"rho":0.004127604753202873,"breakevenPct":8.89798975201984},{"delta":0.4,"premium":0.4406701985411974,"strike":17.373192058352103,"iv":0.3633458799463701,"gamma":0.237535339189402,"theta":-0.01193749133463193,"vega":0.01784476326485491,"rho":0.004743056115434699,"breakevenPct":6.669833873612587},{"delta":0.45,"premium":0.45106111695467505,"strike":16.997170354787535,"iv":0.2983461230888249,"gamma":0.28293801598800494,"theta":-0.010495978818196399,"vega":0.01850696404131302,"rho":0.005358561028869297,"breakevenPct":4.4804279745042415},{"delta":0.5,"premium":0.49898036041089044,"strike":16.86938570557096,"iv":0.2819263784606864,"gamma":0.28577167701238465,"theta":-0.009792284579513153,"vega":0.017594302582989364,"rho":0.00597643072313492,"breakevenPct":4.002192011867361},{"delta":0.55,"premium":0.5468996038671059,"strike":16.741601056354384,"iv":0.26550663383254786,"gamma":0.28860533803676436,"theta":-0.009088590340829907,"vega":0.016681641124665712,"rho":0.006594300417400544,"breakevenPct":3.5239560492304802},{"delta":0.6,"premium":0.5948188473233212,"strike":16.61381640713781,"iv":0.24908688920440936,"gamma":0.29143899906114407,"theta":-0.00838489610214666,"vega":0.01576897966634206,"rho":0.007212170111666165,"breakevenPct":3.0457200865936},{"delta":0.65,"premium":0.6427380907795367,"strike":16.486031757921236,"iv":0.2326671445762708,"gamma":0.2942726600855238,"theta":-0.007681201863463414,"vega":0.014856318208018407,"rho":0.007830039805931789,"breakevenPct":2.5674841239567194},{"delta":0.7,"premium":0.690657334235752,"strike":16.35824710870466,"iv":0.2162473999481323,"gamma":0.2971063211099035,"theta":-0.006977507624780168,"vega":0.013943656749694755,"rho":0.008447909500197411,"breakevenPct":2.0892481613198397},{"delta":0.75,"premium":0.7385765776919675,"strike":16.230462459488088,"iv":0.19982765531999375,"gamma":0.2999399821342832,"theta":-0.0062738133860969205,"vega":0.013030995291371101,"rho":0.009065779194463035,"breakevenPct":1.6110121986829586},{"delta":0.8,"premium":0.786495821148183,"strike":16.102677810271512,"iv":0.1834079106918552,"gamma":0.3027736431586629,"theta":-0.005570119147413674,"vega":0.012118333833047445,"rho":0.00968364888872866,"breakevenPct":1.132776236046078}],"put":[{"delta":0.1,"premium":0.45,"strike":10.29400025174688,"iv":1.6554033866879996,"gamma":0.02281756038785635,"theta":-0.02334061522409804,"vega":0.008211193375495527,"rho":-0.0016929088066296523,"breakevenPct":41.05389070810251},{"delta":0.15,"premium":0.45,"strike":12.817982783651846,"iv":1.0779761133189094,"gamma":0.04653242305402611,"theta":-0.020056859468523983,"vega":0.010908662228590674,"rho":-0.002370875600500349,"breakevenPct":25.940222852384146},{"delta":0.2,"premium":0.45,"strike":14.250281171259676,"iv":0.7825437821746201,"gamma":0.0779089146876854,"theta":-0.01723310387107895,"vega":0.01307165171440552,"rho":-0.003054737121730731,"breakevenPct":17.363585800840262},{"delta":0.25,"premium":0.4676677417440806,"strike":15.117784944960537,"iv":0.6165182096211225,"gamma":0.11045592042032648,"theta":-0.01525746207448677,"vega":0.014793542009777215,"rho":-0.0037533502335174215,"breakevenPct":12.274747286128994},{"delta":0.3,"premium":0.536503594921055,"strike":15.576690632807033,"iv":0.5609719791209382,"gamma":0.13339156524032167,"theta":-0.014891892210525929,"vega":0.016083391068927963,"rho":-0.004484664096333379,"breakevenPct":9.938999773137846},{"delta":0.35,"premium":0.6104129605766919,"strike":16.023139912392647,"iv":0.509325543150122,"gamma":0.15497603360349385,"theta":-0.014560810465804576,"vega":0.017305502403397795,"rho":-0.005218913425012637,"breakevenPct":7.7082218454134255},{"delta":0.4,"premium":0.744656240450378,"strike":16.32145831211195,"iv":0.5040552360628859,"gamma":0.16049239042022567,"theta":-0.014639859421754272,"vega":0.017722080670310888,"rho":-0.005988071142373543,"breakevenPct":6.725736097834886},{"delta":0.45,"premium":0.8788995203240639,"strike":16.619776711831253,"iv":0.49878492897564985,"gamma":0.1660087472369575,"theta":-0.014718908377703968,"vega":0.018138658937223984,"rho":-0.006757228859734447,"breakevenPct":5.74325035025635},{"delta":0.5,"premium":1.0131428001977498,"strike":16.918095111550556,"iv":0.4935146218884138,"gamma":0.17152510405368931,"theta":-0.014797957333653664,"vega":0.018555237204137078,"rho":-0.007526386577095353,"breakevenPct":4.760764602677812},{"delta":0.55,"premium":1.4117124031070993,"strike":17.370987080109845,"iv":0.5595250908390998,"gamma":0.15365941407780292,"theta":-0.016593104781735757,"vega":0.018421193946538145,"rho":-0.008483504468985877,"breakevenPct":4.435480976031459},{"delta":0.6,"premium":1.9103202054590505,"strike":17.882379697906718,"iv":0.6525128218642219,"gamma":0.12694444328284124,"theta":-0.01903773504048717,"vega":0.018078759843661602,"rho":-0.009511758663954031,"breakevenPct":4.358925194924142},{"delta":0.65,"premium":2.7996478873239434,"strike":18.774647887323944,"iv":0.8001676056338028,"gamma":0.09918732394366198,"theta":-0.022466197183098592,"vega":0.017380281690140845,"rho":-0.010854563051477823,"breakevenPct":4.341317365269459},{"delta":0.7,"premium":4.275092936802972,"strike":20.256505576208177,"iv":1.0066438661710033,"gamma":0.07358104089219335,"theta":-0.0266360594795539,"vega":0.016320446096654277,"rho":-0.012663167155668353,"breakevenPct":4.302918326914941},{"delta":0.75,"premium":6.977443609022559,"strike":22.977443609022558,"iv":1.3055338345864664,"gamma":0.05173533834586465,"theta":-0.03156165413533835,"vega":0.01491127819548872,"rho":-0.015441724407763749,"breakevenPct":4.191616766467062}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":26.90029118364285,"iv":1.3728607715685126,"gamma":0.03628265069850099,"theta":-0.026368542697872477,"vega":0.010917478934185924,"rho":0.0016154924467049316,"breakevenPct":63.62449810564581},{"delta":0.2,"premium":0.425,"strike":21.517445975848275,"iv":0.9156545435698078,"gamma":0.06556783645228474,"theta":-0.02123733500082206,"vega":0.01310396628022538,"rho":0.0022521642935677457,"breakevenPct":31.39189207094776},{"delta":0.25,"premium":0.425,"strike":19.394621747400215,"iv":0.6707266607804151,"gamma":0.10221736426294929,"theta":-0.01777466577374809,"vega":0.014861324329852434,"rho":0.002883083818994016,"breakevenPct":18.680369744911488},{"delta":0.3,"premium":0.425,"strike":18.324836926368537,"iv":0.5200942929093506,"gamma":0.14544127498406845,"theta":-0.015197341469641886,"vega":0.016235648415551716,"rho":0.0035088468560462677,"breakevenPct":12.27447261298527},{"delta":0.35,"premium":0.4311291208054535,"strike":17.75483516778186,"iv":0.42944574640034244,"gamma":0.19116867369226723,"theta":-0.013395711977116127,"vega":0.017146899239706106,"rho":0.004127604753202873,"breakevenPct":8.89798975201984},{"delta":0.4,"premium":0.4406701985411974,"strike":17.373192058352103,"iv":0.3633458799463701,"gamma":0.237535339189402,"theta":-0.01193749133463193,"vega":0.01784476326485491,"rho":0.004743056115434699,"breakevenPct":6.669833873612587},{"delta":0.45,"premium":0.45106111695467505,"strike":16.997170354787535,"iv":0.2983461230888249,"gamma":0.28293801598800494,"theta":-0.010495978818196399,"vega":0.01850696404131302,"rho":0.005358561028869297,"breakevenPct":4.4804279745042415},{"delta":0.5,"premium":0.49898036041089044,"strike":16.86938570557096,"iv":0.2819263784606864,"gamma":0.28577167701238465,"theta":-0.009792284579513153,"vega":0.017594302582989364,"rho":0.00597643072313492,"breakevenPct":4.002192011867361},{"delta":0.55,"premium":0.5468996038671059,"strike":16.741601056354384,"iv":0.26550663383254786,"gamma":0.28860533803676436,"theta":-0.009088590340829907,"vega":0.016681641124665712,"rho":0.006594300417400544,"breakevenPct":3.5239560492304802},{"delta":0.6,"premium":0.5948188473233212,"strike":16.61381640713781,"iv":0.24908688920440936,"gamma":0.29143899906114407,"theta":-0.00838489610214666,"vega":0.01576897966634206,"rho":0.007212170111666165,"breakevenPct":3.0457200865936},{"delta":0.65,"premium":0.6427380907795367,"strike":16.486031757921236,"iv":0.2326671445762708,"gamma":0.2942726600855238,"theta":-0.007681201863463414,"vega":0.014856318208018407,"rho":0.007830039805931789,"breakevenPct":2.5674841239567194},{"delta":0.7,"premium":0.690657334235752,"strike":16.35824710870466,"iv":0.2162473999481323,"gamma":0.2971063211099035,"theta":-0.006977507624780168,"vega":0.013943656749694755,"rho":0.008447909500197411,"breakevenPct":2.0892481613198397},{"delta":0.75,"premium":0.7385765776919675,"strike":16.230462459488088,"iv":0.19982765531999375,"gamma":0.2999399821342832,"theta":-0.0062738133860969205,"vega":0.013030995291371101,"rho":0.009065779194463035,"breakevenPct":1.6110121986829586},{"delta":0.8,"premium":0.786495821148183,"strike":16.102677810271512,"iv":0.1834079106918552,"gamma":0.3027736431586629,"theta":-0.005570119147413674,"vega":0.012118333833047445,"rho":0.00968364888872866,"breakevenPct":1.132776236046078}],"put":[{"delta":0.1,"premium":0.45,"strike":10.29400025174688,"iv":1.6554033866879996,"gamma":0.02281756038785635,"theta":-0.02334061522409804,"vega":0.008211193375495527,"rho":-0.0016929088066296523,"breakevenPct":41.05389070810251},{"delta":0.15,"premium":0.45,"strike":12.817982783651846,"iv":1.0779761133189094,"gamma":0.04653242305402611,"theta":-0.020056859468523983,"vega":0.010908662228590674,"rho":-0.002370875600500349,"breakevenPct":25.940222852384146},{"delta":0.2,"premium":0.45,"strike":14.250281171259676,"iv":0.7825437821746201,"gamma":0.0779089146876854,"theta":-0.01723310387107895,"vega":0.01307165171440552,"rho":-0.003054737121730731,"breakevenPct":17.363585800840262},{"delta":0.25,"premium":0.4676677417440806,"strike":15.117784944960537,"iv":0.6165182096211225,"gamma":0.11045592042032648,"theta":-0.01525746207448677,"vega":0.014793542009777215,"rho":-0.0037533502335174215,"breakevenPct":12.274747286128994},{"delta":0.3,"premium":0.536503594921055,"strike":15.576690632807033,"iv":0.5609719791209382,"gamma":0.13339156524032167,"theta":-0.014891892210525929,"vega":0.016083391068927963,"rho":-0.004484664096333379,"breakevenPct":9.938999773137846},{"delta":0.35,"premium":0.6104129605766919,"strike":16.023139912392647,"iv":0.509325543150122,"gamma":0.15497603360349385,"theta":-0.014560810465804576,"vega":0.017305502403397795,"rho":-0.005218913425012637,"breakevenPct":7.7082218454134255},{"delta":0.4,"premium":0.744656240450378,"strike":16.32145831211195,"iv":0.5040552360628859,"gamma":0.16049239042022567,"theta":-0.014639859421754272,"vega":0.017722080670310888,"rho":-0.005988071142373543,"breakevenPct":6.725736097834886},{"delta":0.45,"premium":0.8788995203240639,"strike":16.619776711831253,"iv":0.49878492897564985,"gamma":0.1660087472369575,"theta":-0.014718908377703968,"vega":0.018138658937223984,"rho":-0.006757228859734447,"breakevenPct":5.74325035025635},{"delta":0.5,"premium":1.0131428001977498,"strike":16.918095111550556,"iv":0.4935146218884138,"gamma":0.17152510405368931,"theta":-0.014797957333653664,"vega":0.018555237204137078,"rho":-0.007526386577095353,"breakevenPct":4.760764602677812},{"delta":0.55,"premium":1.4117124031070993,"strike":17.370987080109845,"iv":0.5595250908390998,"gamma":0.15365941407780292,"theta":-0.016593104781735757,"vega":0.018421193946538145,"rho":-0.008483504468985877,"breakevenPct":4.435480976031459},{"delta":0.6,"premium":1.9103202054590505,"strike":17.882379697906718,"iv":0.6525128218642219,"gamma":0.12694444328284124,"theta":-0.01903773504048717,"vega":0.018078759843661602,"rho":-0.009511758663954031,"breakevenPct":4.358925194924142},{"delta":0.65,"premium":2.7996478873239434,"strike":18.774647887323944,"iv":0.8001676056338028,"gamma":0.09918732394366198,"theta":-0.022466197183098592,"vega":0.017380281690140845,"rho":-0.010854563051477823,"breakevenPct":4.341317365269459},{"delta":0.7,"premium":4.275092936802972,"strike":20.256505576208177,"iv":1.0066438661710033,"gamma":0.07358104089219335,"theta":-0.0266360594795539,"vega":0.016320446096654277,"rho":-0.012663167155668353,"breakevenPct":4.302918326914941},{"delta":0.75,"premium":6.977443609022559,"strike":22.977443609022558,"iv":1.3055338345864664,"gamma":0.05173533834586465,"theta":-0.03156165413533835,"vega":0.01491127819548872,"rho":-0.015441724407763749,"breakevenPct":4.191616766467062}]}},"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"}}