{"symbol":"CPII","url":"https://intraalpha.com/companies/CPII","capturedAt":"2026-10-22T15:08:17.364Z","state":"partial","quote":{"symbol":"CPII","last_price":19.13,"prev_close":19.12,"regular_close":19.13,"change":0.01,"change_pct":0.0523,"regular_change":0.01,"regular_change_pct":0.0523,"extended_change":0,"extended_change_pct":0,"bid":19.11,"ask":19.14,"bid_size":100,"ask_size":100,"volume":1053,"vwap":19.13,"open":19.13,"high":19.13,"low":19.13,"close":19.13,"trade_count":6,"last_trade_at":"2026-10-22T13:33:01.49808876Z","last_quote_at":"2026-10-22T15:08:00.007042657Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:08:08.68785633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11400000,"net_expense_ratio":0.007,"portfolio_turnover":0.17,"dividend_yield":0.0121,"inception_date":"2022-06-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:08:13.889928+00:00"},"optionObservedAt":"2026-10-22T14:55:03.244Z","bars":[{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-16T13:50:00Z","v":1045,"vw":19.12},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-19T13:30:00Z","v":230,"vw":19.13},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-20T13:30:00Z","v":261,"vw":19.18},{"c":19.1191,"h":19.1191,"l":19.09,"n":2,"o":19.09,"t":"2026-10-21T13:30:00Z","v":1247,"vw":19.098891},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-21T14:10:00Z","v":522,"vw":19.13},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-21T18:40:00Z","v":110,"vw":19.1},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-22T13:30:00Z","v":1046,"vw":19.13}],"history":[{"c":19.445,"h":19.445,"l":19.445,"n":0,"o":19.445,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2024-10-22T04:00:00Z","v":1,"vw":19.53},{"c":19.53,"h":19.53,"l":19.53,"n":0,"o":19.53,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2024-10-24T04:00:00Z","v":11,"vw":19.48},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2024-10-25T04:00:00Z","v":2,"vw":19.46},{"c":19.46,"h":19.46,"l":19.46,"n":0,"o":19.46,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":19.5042,"h":19.5042,"l":19.5042,"n":1,"o":19.5042,"t":"2024-10-29T04:00:00Z","v":10,"vw":19.5042},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2024-10-30T04:00:00Z","v":11,"vw":19.54},{"c":19.5734,"h":19.5734,"l":19.5734,"n":3,"o":19.5734,"t":"2024-10-31T04:00:00Z","v":4,"vw":19.5734},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2024-11-01T04:00:00Z","v":15,"vw":19.54},{"c":19.44,"h":19.48,"l":19.44,"n":8,"o":19.48,"t":"2024-11-04T05:00:00Z","v":738,"vw":19.465479},{"c":19.475,"h":19.48,"l":19.475,"n":3,"o":19.48,"t":"2024-11-05T05:00:00Z","v":171,"vw":19.48},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2024-11-06T05:00:00Z","v":1,"vw":19.7},{"c":19.5841,"h":19.62,"l":19.5841,"n":4,"o":19.62,"t":"2024-11-07T05:00:00Z","v":187,"vw":19.62},{"c":19.6017,"h":19.6017,"l":19.58,"n":10,"o":19.58,"t":"2024-11-08T05:00:00Z","v":194,"vw":19.58},{"c":19.605,"h":19.63,"l":19.605,"n":8,"o":19.62,"t":"2024-11-11T05:00:00Z","v":963,"vw":19.628889},{"c":19.6199,"h":19.6199,"l":19.6199,"n":2,"o":19.6199,"t":"2024-11-12T05:00:00Z","v":60,"vw":19.6199},{"c":19.625,"h":19.625,"l":19.625,"n":6,"o":19.625,"t":"2024-11-13T05:00:00Z","v":18,"vw":19.625},{"c":19.6498,"h":19.6498,"l":19.6498,"n":2,"o":19.6498,"t":"2024-11-14T05:00:00Z","v":13,"vw":19.6498},{"c":19.635,"h":19.65,"l":19.62,"n":4,"o":19.65,"t":"2024-11-15T05:00:00Z","v":2091,"vw":19.645736},{"c":19.655,"h":19.655,"l":19.655,"n":2,"o":19.655,"t":"2024-11-18T05:00:00Z","v":68,"vw":19.655},{"c":19.655,"h":19.655,"l":19.655,"n":0,"o":19.655,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":19.655,"h":19.655,"l":19.655,"n":0,"o":19.655,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":19.655,"h":19.655,"l":19.655,"n":0,"o":19.655,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":19.655,"h":19.655,"l":19.655,"n":0,"o":19.655,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":19.525,"h":19.525,"l":19.525,"n":2,"o":19.525,"t":"2024-11-25T05:00:00Z","v":42,"vw":19.525},{"c":19.5566,"h":19.66,"l":19.5566,"n":1,"o":19.66,"t":"2024-11-26T05:00:00Z","v":300,"vw":19.66},{"c":19.5175,"h":19.5175,"l":19.5175,"n":4,"o":19.5175,"t":"2024-11-27T05:00:00Z","v":4,"vw":19.5175},{"c":19.4973,"h":19.4973,"l":19.4973,"n":1,"o":19.4973,"t":"2024-11-29T05:00:00Z","v":1,"vw":19.4973},{"c":19.4349,"h":19.48,"l":19.43,"n":7,"o":19.48,"t":"2024-12-02T05:00:00Z","v":646,"vw":19.47065},{"c":19.455,"h":19.46,"l":19.41,"n":30,"o":19.46,"t":"2024-12-03T05:00:00Z","v":2805,"vw":19.445185},{"c":19.485,"h":19.49,"l":19.485,"n":5,"o":19.49,"t":"2024-12-04T05:00:00Z","v":346,"vw":19.49},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2024-12-05T05:00:00Z","v":9,"vw":19.45},{"c":19.415,"h":19.415,"l":19.415,"n":1,"o":19.415,"t":"2024-12-06T05:00:00Z","v":1,"vw":19.415},{"c":19.4509,"h":19.4509,"l":19.4509,"n":5,"o":19.4509,"t":"2024-12-09T05:00:00Z","v":24,"vw":19.4509},{"c":19.465,"h":19.465,"l":19.465,"n":1,"o":19.465,"t":"2024-12-10T05:00:00Z","v":35,"vw":19.465},{"c":19.465,"h":19.465,"l":19.465,"n":0,"o":19.465,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":19.5649,"h":19.5649,"l":19.5649,"n":3,"o":19.5649,"t":"2024-12-12T05:00:00Z","v":164,"vw":19.5649},{"c":19.5649,"h":19.5649,"l":19.5649,"n":0,"o":19.5649,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2024-12-16T05:00:00Z","v":1,"vw":19.56},{"c":19.53,"h":19.53,"l":19.53,"n":2,"o":19.53,"t":"2024-12-17T05:00:00Z","v":14,"vw":19.53},{"c":19.555,"h":19.555,"l":19.555,"n":2,"o":19.555,"t":"2024-12-18T05:00:00Z","v":100,"vw":19.555},{"c":19.5803,"h":19.6,"l":19.5803,"n":4,"o":19.6,"t":"2024-12-19T05:00:00Z","v":416,"vw":19.6},{"c":19.565,"h":19.57,"l":19.565,"n":2,"o":19.57,"t":"2024-12-20T05:00:00Z","v":268,"vw":19.57},{"c":19.6541,"h":19.6541,"l":19.6541,"n":8,"o":19.6541,"t":"2024-12-23T05:00:00Z","v":222,"vw":19.6541},{"c":19.6541,"h":19.6541,"l":19.6541,"n":0,"o":19.6541,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":19.6512,"h":19.6512,"l":19.6512,"n":2,"o":19.6512,"t":"2024-12-26T05:00:00Z","v":81,"vw":19.6512},{"c":19.6512,"h":19.6512,"l":19.6512,"n":0,"o":19.6512,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":19.125,"h":19.16,"l":19.125,"n":5,"o":19.16,"t":"2024-12-30T05:00:00Z","v":807,"vw":19.151857},{"c":19.155,"h":19.155,"l":19.155,"n":7,"o":19.155,"t":"2024-12-31T05:00:00Z","v":10,"vw":19.155},{"c":19.175,"h":19.175,"l":19.175,"n":1,"o":19.175,"t":"2025-01-02T05:00:00Z","v":1,"vw":19.175},{"c":19.185,"h":19.185,"l":19.185,"n":4,"o":19.185,"t":"2025-01-03T05:00:00Z","v":68,"vw":19.185},{"c":19.21,"h":19.215,"l":19.21,"n":8,"o":19.215,"t":"2025-01-06T05:00:00Z","v":187,"vw":19.215},{"c":19.285,"h":19.3,"l":19.28,"n":7,"o":19.28,"t":"2025-01-07T05:00:00Z","v":1588,"vw":19.281895},{"c":19.285,"h":19.285,"l":19.285,"n":0,"o":19.285,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":19.42,"h":19.42,"l":19.39,"n":4,"o":19.39,"t":"2025-01-10T05:00:00Z","v":295,"vw":19.39},{"c":19.4963,"h":19.4963,"l":19.4864,"n":11,"o":19.49,"t":"2025-01-13T05:00:00Z","v":404,"vw":19.4882},{"c":19.4966,"h":19.4966,"l":19.4966,"n":2,"o":19.4966,"t":"2025-01-14T05:00:00Z","v":54,"vw":19.4966},{"c":19.3652,"h":19.3652,"l":19.3652,"n":13,"o":19.3652,"t":"2025-01-15T05:00:00Z","v":116,"vw":19.3652},{"c":19.375,"h":19.4,"l":19.375,"n":3,"o":19.4,"t":"2025-01-16T05:00:00Z","v":343,"vw":19.4},{"c":19.3674,"h":19.3674,"l":19.35,"n":6,"o":19.35,"t":"2025-01-17T05:00:00Z","v":162,"vw":19.35},{"c":19.305,"h":19.33,"l":19.305,"n":9,"o":19.3299,"t":"2025-01-21T05:00:00Z","v":339,"vw":19.32995},{"c":19.325,"h":19.345,"l":19.325,"n":3,"o":19.345,"t":"2025-01-22T05:00:00Z","v":285,"vw":19.345},{"c":19.4066,"h":19.4066,"l":19.4066,"n":1,"o":19.4066,"t":"2025-01-23T05:00:00Z","v":8,"vw":19.4066},{"c":19.385,"h":19.385,"l":19.385,"n":5,"o":19.385,"t":"2025-01-24T05:00:00Z","v":62,"vw":19.385},{"c":19.3005,"h":19.32,"l":19.3,"n":10,"o":19.32,"t":"2025-01-27T05:00:00Z","v":283,"vw":19.31},{"c":19.345,"h":19.345,"l":19.345,"n":1,"o":19.345,"t":"2025-01-28T05:00:00Z","v":71,"vw":19.345},{"c":19.345,"h":19.345,"l":19.345,"n":0,"o":19.345,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":19.295,"h":19.295,"l":19.295,"n":3,"o":19.295,"t":"2025-01-30T05:00:00Z","v":49,"vw":19.295},{"c":19.3949,"h":19.4,"l":19.3949,"n":7,"o":19.4,"t":"2025-01-31T05:00:00Z","v":467,"vw":19.4},{"c":19.445,"h":19.445,"l":19.445,"n":6,"o":19.445,"t":"2025-02-03T05:00:00Z","v":21,"vw":19.445},{"c":19.405,"h":19.405,"l":19.3902,"n":11,"o":19.3902,"t":"2025-02-04T05:00:00Z","v":571,"vw":19.3902},{"c":19.345,"h":19.38,"l":19.345,"n":9,"o":19.38,"t":"2025-02-05T05:00:00Z","v":490,"vw":19.365},{"c":19.355,"h":19.38,"l":19.35,"n":6,"o":19.38,"t":"2025-02-06T05:00:00Z","v":592,"vw":19.366058},{"c":19.395,"h":19.395,"l":19.39,"n":3,"o":19.39,"t":"2025-02-07T05:00:00Z","v":452,"vw":19.39},{"c":19.395,"h":19.395,"l":19.395,"n":0,"o":19.395,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":19.395,"h":19.395,"l":19.395,"n":0,"o":19.395,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":19.5538,"h":19.5538,"l":19.5538,"n":2,"o":19.5538,"t":"2025-02-12T05:00:00Z","v":26,"vw":19.5538},{"c":19.47,"h":19.47,"l":19.47,"n":6,"o":19.47,"t":"2025-02-13T05:00:00Z","v":193,"vw":19.47},{"c":19.44,"h":19.4516,"l":19.38,"n":14,"o":19.4516,"t":"2025-02-14T05:00:00Z","v":1357,"vw":19.415647},{"c":19.4967,"h":19.4967,"l":19.4967,"n":3,"o":19.4967,"t":"2025-02-18T05:00:00Z","v":5,"vw":19.4967},{"c":19.505,"h":19.505,"l":19.505,"n":5,"o":19.505,"t":"2025-02-19T05:00:00Z","v":74,"vw":19.505},{"c":19.499,"h":19.499,"l":19.499,"n":1,"o":19.499,"t":"2025-02-20T05:00:00Z","v":40,"vw":19.499},{"c":19.4056,"h":19.4056,"l":19.4056,"n":3,"o":19.4056,"t":"2025-02-21T05:00:00Z","v":55,"vw":19.4056},{"c":19.415,"h":19.415,"l":19.415,"n":2,"o":19.415,"t":"2025-02-24T05:00:00Z","v":97,"vw":19.415},{"c":19.345,"h":19.35,"l":19.345,"n":1,"o":19.35,"t":"2025-02-25T05:00:00Z","v":897,"vw":19.35},{"c":19.305,"h":19.3104,"l":19.305,"n":3,"o":19.3104,"t":"2025-02-26T05:00:00Z","v":159,"vw":19.3104},{"c":19.3546,"h":19.3546,"l":19.3546,"n":1,"o":19.3546,"t":"2025-02-27T05:00:00Z","v":69,"vw":19.3546},{"c":19.4068,"h":19.4068,"l":19.4068,"n":2,"o":19.4068,"t":"2025-02-28T05:00:00Z","v":40,"vw":19.4068},{"c":19.355,"h":19.355,"l":19.355,"n":5,"o":19.355,"t":"2025-03-03T05:00:00Z","v":104,"vw":19.355},{"c":19.3737,"h":19.3737,"l":19.3737,"n":5,"o":19.3737,"t":"2025-03-04T05:00:00Z","v":86,"vw":19.3737},{"c":19.3654,"h":19.3654,"l":19.3654,"n":2,"o":19.3654,"t":"2025-03-05T05:00:00Z","v":25,"vw":19.3654},{"c":19.3518,"h":19.3518,"l":19.3518,"n":3,"o":19.3518,"t":"2025-03-06T05:00:00Z","v":3,"vw":19.3518},{"c":19.375,"h":19.375,"l":19.3699,"n":5,"o":19.37,"t":"2025-03-07T05:00:00Z","v":251,"vw":19.36995},{"c":19.335,"h":19.335,"l":19.335,"n":7,"o":19.335,"t":"2025-03-10T04:00:00Z","v":28,"vw":19.335},{"c":19.376,"h":19.385,"l":19.376,"n":1,"o":19.385,"t":"2025-03-11T04:00:00Z","v":164,"vw":19.385},{"c":19.395,"h":19.395,"l":19.395,"n":1,"o":19.395,"t":"2025-03-12T04:00:00Z","v":7,"vw":19.395},{"c":19.355,"h":19.355,"l":19.355,"n":4,"o":19.355,"t":"2025-03-13T04:00:00Z","v":28,"vw":19.355},{"c":19.3675,"h":19.3675,"l":19.3675,"n":1,"o":19.3675,"t":"2025-03-14T04:00:00Z","v":4,"vw":19.3675},{"c":19.355,"h":19.355,"l":19.355,"n":1,"o":19.355,"t":"2025-03-17T04:00:00Z","v":2,"vw":19.355},{"c":19.3451,"h":19.38,"l":19.3451,"n":2,"o":19.38,"t":"2025-03-18T04:00:00Z","v":204,"vw":19.38},{"c":19.385,"h":19.385,"l":19.37,"n":5,"o":19.37,"t":"2025-03-19T04:00:00Z","v":205,"vw":19.37},{"c":19.395,"h":19.395,"l":19.395,"n":2,"o":19.395,"t":"2025-03-20T04:00:00Z","v":16,"vw":19.395},{"c":19.395,"h":19.395,"l":19.395,"n":0,"o":19.395,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":19.475,"h":19.475,"l":19.45,"n":3,"o":19.45,"t":"2025-03-24T04:00:00Z","v":27763,"vw":19.45},{"c":19.4777,"h":19.4777,"l":19.41,"n":1,"o":19.41,"t":"2025-03-25T04:00:00Z","v":20513,"vw":19.41},{"c":19.4777,"h":19.4777,"l":19.4777,"n":0,"o":19.4777,"t":"2025-03-26T04:00:00Z","v":0,"vw":0},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2025-03-27T04:00:00Z","v":1,"vw":19.595},{"c":19.555,"h":19.56,"l":19.555,"n":3,"o":19.56,"t":"2025-03-28T04:00:00Z","v":9038,"vw":19.559998},{"c":19.575,"h":19.575,"l":19.56,"n":9,"o":19.56,"t":"2025-03-31T04:00:00Z","v":10649,"vw":19.56},{"c":19.42,"h":19.46,"l":19.42,"n":9,"o":19.46,"t":"2025-04-01T04:00:00Z","v":513,"vw":19.46},{"c":19.4049,"h":19.43,"l":19.4049,"n":12,"o":19.43,"t":"2025-04-02T04:00:00Z","v":647,"vw":19.42495},{"c":19.4296,"h":19.4296,"l":19.4296,"n":5,"o":19.4296,"t":"2025-04-03T04:00:00Z","v":7,"vw":19.4296},{"c":19.2819,"h":19.46,"l":19.2819,"n":5,"o":19.41,"t":"2025-04-04T04:00:00Z","v":2103,"vw":19.412381},{"c":19.3688,"h":19.3688,"l":19.3688,"n":2,"o":19.3688,"t":"2025-04-07T04:00:00Z","v":2,"vw":19.3688},{"c":19.3688,"h":19.3688,"l":19.3688,"n":0,"o":19.3688,"t":"2025-04-08T04:00:00Z","v":0,"vw":0},{"c":19.5301,"h":19.5301,"l":19.5301,"n":1,"o":19.5301,"t":"2025-04-09T04:00:00Z","v":16,"vw":19.5301},{"c":19.4215,"h":19.55,"l":19.4215,"n":6,"o":19.55,"t":"2025-04-10T04:00:00Z","v":232,"vw":19.55},{"c":19.3921,"h":19.3921,"l":19.14,"n":2,"o":19.14,"t":"2025-04-11T04:00:00Z","v":201,"vw":19.14},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2025-04-14T04:00:00Z","v":5,"vw":19.44},{"c":19.3698,"h":19.3698,"l":19.3698,"n":4,"o":19.3698,"t":"2025-04-15T04:00:00Z","v":22,"vw":19.3698},{"c":19.305,"h":19.39,"l":19.305,"n":4,"o":19.39,"t":"2025-04-16T04:00:00Z","v":202,"vw":19.375},{"c":19.45,"h":19.45,"l":19.38,"n":4,"o":19.38,"t":"2025-04-17T04:00:00Z","v":313,"vw":19.385633},{"c":19.4918,"h":19.4918,"l":19.48,"n":13,"o":19.48,"t":"2025-04-21T04:00:00Z","v":847,"vw":19.48},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2025-04-22T04:00:00Z","v":5,"vw":19.52},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2025-04-23T04:00:00Z","v":102,"vw":19.46},{"c":19.4802,"h":19.4802,"l":19.46,"n":28,"o":19.46,"t":"2025-04-24T04:00:00Z","v":352,"vw":19.46},{"c":19.525,"h":19.525,"l":19.525,"n":4,"o":19.525,"t":"2025-04-25T04:00:00Z","v":37,"vw":19.525},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2025-04-28T04:00:00Z","v":2,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":0,"o":19.55,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":19.55,"h":19.55,"l":19.55,"n":0,"o":19.55,"t":"2025-04-30T04:00:00Z","v":0,"vw":0},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2025-05-01T04:00:00Z","v":1,"vw":19.51},{"c":19.51,"h":19.51,"l":19.51,"n":0,"o":19.51,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":19.245,"h":19.2745,"l":19.245,"n":5,"o":19.26,"t":"2025-05-05T04:00:00Z","v":1011,"vw":19.27115},{"c":19.325,"h":19.3292,"l":19.325,"n":3,"o":19.3292,"t":"2025-05-06T04:00:00Z","v":511,"vw":19.3292},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2025-05-07T04:00:00Z","v":33,"vw":19.38},{"c":19.375,"h":19.375,"l":19.375,"n":3,"o":19.375,"t":"2025-05-08T04:00:00Z","v":26,"vw":19.375},{"c":19.395,"h":19.395,"l":19.395,"n":1,"o":19.395,"t":"2025-05-09T04:00:00Z","v":1,"vw":19.395},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2025-05-12T04:00:00Z","v":87,"vw":19.33},{"c":19.175,"h":19.175,"l":19.175,"n":1,"o":19.175,"t":"2025-05-13T04:00:00Z","v":15,"vw":19.175},{"c":19.355,"h":19.355,"l":19.355,"n":4,"o":19.355,"t":"2025-05-14T04:00:00Z","v":91,"vw":19.355},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2025-05-15T04:00:00Z","v":22,"vw":19.4},{"c":19.38,"h":19.38,"l":19.38,"n":5,"o":19.38,"t":"2025-05-16T04:00:00Z","v":42,"vw":19.38},{"c":19.395,"h":19.395,"l":19.38,"n":8,"o":19.39,"t":"2025-05-19T04:00:00Z","v":3111,"vw":19.383662},{"c":19.405,"h":19.405,"l":19.405,"n":2,"o":19.405,"t":"2025-05-20T04:00:00Z","v":3,"vw":19.405},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2025-05-21T04:00:00Z","v":1,"vw":19.45},{"c":19.395,"h":19.395,"l":19.395,"n":2,"o":19.395,"t":"2025-05-22T04:00:00Z","v":2,"vw":19.395},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2025-05-23T04:00:00Z","v":9,"vw":19.39},{"c":19.335,"h":19.335,"l":19.32,"n":3,"o":19.32,"t":"2025-05-27T04:00:00Z","v":342,"vw":19.32},{"c":19.335,"h":19.335,"l":19.335,"n":4,"o":19.335,"t":"2025-05-28T04:00:00Z","v":20,"vw":19.335},{"c":19.275,"h":19.275,"l":19.275,"n":3,"o":19.275,"t":"2025-05-29T04:00:00Z","v":4,"vw":19.275},{"c":19.275,"h":19.275,"l":19.275,"n":1,"o":19.275,"t":"2025-05-30T04:00:00Z","v":2,"vw":19.275},{"c":19.39,"h":19.39,"l":19.39,"n":6,"o":19.39,"t":"2025-06-02T04:00:00Z","v":20,"vw":19.39},{"c":19.275,"h":19.275,"l":19.275,"n":4,"o":19.275,"t":"2025-06-03T04:00:00Z","v":4,"vw":19.275},{"c":19.205,"h":19.205,"l":19.205,"n":6,"o":19.205,"t":"2025-06-04T04:00:00Z","v":34,"vw":19.205},{"c":19.195,"h":19.203,"l":19.195,"n":3,"o":19.203,"t":"2025-06-05T04:00:00Z","v":175,"vw":19.203},{"c":19.195,"h":19.195,"l":19.195,"n":2,"o":19.195,"t":"2025-06-06T04:00:00Z","v":3,"vw":19.195},{"c":19.225,"h":19.24,"l":19.225,"n":6,"o":19.24,"t":"2025-06-09T04:00:00Z","v":2604,"vw":19.24},{"c":19.225,"h":19.225,"l":19.225,"n":0,"o":19.225,"t":"2025-06-10T04:00:00Z","v":0,"vw":0},{"c":19.125,"h":19.16,"l":19.125,"n":5,"o":19.16,"t":"2025-06-11T04:00:00Z","v":224,"vw":19.16},{"c":19.125,"h":19.125,"l":19.125,"n":2,"o":19.125,"t":"2025-06-12T04:00:00Z","v":4,"vw":19.125},{"c":19.125,"h":19.125,"l":19.125,"n":0,"o":19.125,"t":"2025-06-13T04:00:00Z","v":0,"vw":0},{"c":19.235,"h":19.235,"l":19.2,"n":20,"o":19.2,"t":"2025-06-16T04:00:00Z","v":1722,"vw":19.224118},{"c":19.2342,"h":19.2342,"l":19.2342,"n":2,"o":19.2342,"t":"2025-06-17T04:00:00Z","v":17,"vw":19.2342},{"c":19.2552,"h":19.2552,"l":19.2552,"n":5,"o":19.2552,"t":"2025-06-18T04:00:00Z","v":7,"vw":19.2552},{"c":19.26,"h":19.26,"l":19.26,"n":9,"o":19.26,"t":"2025-06-20T04:00:00Z","v":135,"vw":19.26},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2025-06-23T04:00:00Z","v":3,"vw":19.29},{"c":19.165,"h":19.165,"l":19.165,"n":6,"o":19.165,"t":"2025-06-24T04:00:00Z","v":8,"vw":19.165},{"c":19.11,"h":19.11,"l":19.11,"n":6,"o":19.11,"t":"2025-06-25T04:00:00Z","v":6,"vw":19.11},{"c":19.18,"h":19.18,"l":19.1,"n":9,"o":19.1,"t":"2025-06-26T04:00:00Z","v":1206,"vw":19.110008},{"c":19.195,"h":19.195,"l":19.195,"n":3,"o":19.195,"t":"2025-06-27T04:00:00Z","v":3,"vw":19.195},{"c":19.19,"h":19.2,"l":19.19,"n":5,"o":19.2,"t":"2025-06-30T04:00:00Z","v":680,"vw":19.2},{"c":19.185,"h":19.185,"l":19.185,"n":5,"o":19.185,"t":"2025-07-01T04:00:00Z","v":5,"vw":19.185},{"c":19.135,"h":19.135,"l":19.135,"n":3,"o":19.135,"t":"2025-07-02T04:00:00Z","v":3,"vw":19.135},{"c":19.165,"h":19.165,"l":19.165,"n":5,"o":19.165,"t":"2025-07-03T04:00:00Z","v":11,"vw":19.165},{"c":19.195,"h":19.195,"l":19.1896,"n":7,"o":19.1896,"t":"2025-07-07T04:00:00Z","v":204,"vw":19.1896},{"c":19.285,"h":19.285,"l":19.2,"n":9,"o":19.2,"t":"2025-07-08T04:00:00Z","v":840,"vw":19.203925},{"c":19.255,"h":19.255,"l":19.255,"n":4,"o":19.255,"t":"2025-07-09T04:00:00Z","v":4,"vw":19.255},{"c":19.195,"h":19.195,"l":19.195,"n":6,"o":19.195,"t":"2025-07-10T04:00:00Z","v":7,"vw":19.195},{"c":19.23,"h":19.23,"l":19.23,"n":8,"o":19.23,"t":"2025-07-11T04:00:00Z","v":12,"vw":19.23},{"c":19.31,"h":19.31,"l":19.31,"n":4,"o":19.31,"t":"2025-07-14T04:00:00Z","v":5,"vw":19.31},{"c":19.325,"h":19.325,"l":19.325,"n":5,"o":19.325,"t":"2025-07-15T04:00:00Z","v":24,"vw":19.325},{"c":19.33,"h":19.33,"l":19.33,"n":5,"o":19.33,"t":"2025-07-16T04:00:00Z","v":5,"vw":19.33},{"c":19.385,"h":19.3999,"l":19.379,"n":7,"o":19.379,"t":"2025-07-17T04:00:00Z","v":403,"vw":19.394649},{"c":19.385,"h":19.46,"l":19.385,"n":31,"o":19.39,"t":"2025-07-18T04:00:00Z","v":3563,"vw":19.418961},{"c":19.38,"h":19.46,"l":19.38,"n":7,"o":19.46,"t":"2025-07-21T04:00:00Z","v":443,"vw":19.46},{"c":19.345,"h":19.345,"l":19.345,"n":6,"o":19.345,"t":"2025-07-22T04:00:00Z","v":6,"vw":19.345},{"c":19.3151,"h":19.3151,"l":19.3151,"n":56,"o":19.3151,"t":"2025-07-23T04:00:00Z","v":354,"vw":19.3151},{"c":19.245,"h":19.245,"l":19.245,"n":8,"o":19.245,"t":"2025-07-24T04:00:00Z","v":32,"vw":19.245},{"c":19.275,"h":19.5,"l":19.272,"n":22,"o":19.5,"t":"2025-07-25T04:00:00Z","v":9820,"vw":19.487123},{"c":19.295,"h":19.41,"l":19.295,"n":6,"o":19.41,"t":"2025-07-28T04:00:00Z","v":1215,"vw":19.41},{"c":19.315,"h":19.315,"l":19.315,"n":6,"o":19.315,"t":"2025-07-29T04:00:00Z","v":29,"vw":19.315},{"c":19.325,"h":19.325,"l":19.325,"n":5,"o":19.325,"t":"2025-07-30T04:00:00Z","v":8,"vw":19.325},{"c":19.225,"h":19.28,"l":19.2,"n":56,"o":19.28,"t":"2025-07-31T04:00:00Z","v":4106,"vw":19.252414},{"c":19.245,"h":19.26,"l":19.22,"n":20,"o":19.2495,"t":"2025-08-01T04:00:00Z","v":1613,"vw":19.241871},{"c":19.265,"h":19.265,"l":19.2,"n":21,"o":19.25,"t":"2025-08-04T04:00:00Z","v":1110,"vw":19.238557},{"c":19.245,"h":19.245,"l":19.245,"n":6,"o":19.245,"t":"2025-08-05T04:00:00Z","v":10,"vw":19.245},{"c":19.195,"h":19.22,"l":19.1938,"n":16,"o":19.211,"t":"2025-08-06T04:00:00Z","v":851,"vw":19.205715},{"c":19.225,"h":19.225,"l":19.225,"n":10,"o":19.225,"t":"2025-08-07T04:00:00Z","v":85,"vw":19.225},{"c":19.235,"h":19.235,"l":19.235,"n":7,"o":19.235,"t":"2025-08-08T04:00:00Z","v":92,"vw":19.235},{"c":19.295,"h":19.31,"l":19.295,"n":10,"o":19.31,"t":"2025-08-11T04:00:00Z","v":343,"vw":19.309557},{"c":19.3015,"h":19.3015,"l":19.28,"n":24,"o":19.28,"t":"2025-08-12T04:00:00Z","v":1112,"vw":19.292183},{"c":19.275,"h":19.28,"l":19.275,"n":10,"o":19.28,"t":"2025-08-13T04:00:00Z","v":218,"vw":19.27995},{"c":19.295,"h":19.31,"l":19.295,"n":11,"o":19.31,"t":"2025-08-14T04:00:00Z","v":212,"vw":19.30995},{"c":19.275,"h":19.28,"l":19.275,"n":57,"o":19.28,"t":"2025-08-15T04:00:00Z","v":745,"vw":19.28},{"c":19.255,"h":19.27,"l":19.255,"n":22,"o":19.26,"t":"2025-08-18T04:00:00Z","v":911,"vw":19.266168},{"c":19.26,"h":19.27,"l":19.26,"n":13,"o":19.27,"t":"2025-08-19T04:00:00Z","v":2606,"vw":19.26996},{"c":19.2638,"h":19.2638,"l":19.2638,"n":11,"o":19.2638,"t":"2025-08-20T04:00:00Z","v":393,"vw":19.2638},{"c":19.285,"h":19.285,"l":19.28,"n":10,"o":19.28,"t":"2025-08-21T04:00:00Z","v":284,"vw":19.28},{"c":19.315,"h":19.315,"l":19.2903,"n":9,"o":19.2903,"t":"2025-08-22T04:00:00Z","v":381,"vw":19.305967},{"c":19.405,"h":19.405,"l":19.405,"n":9,"o":19.405,"t":"2025-08-25T04:00:00Z","v":122,"vw":19.405},{"c":19.355,"h":19.355,"l":19.33,"n":14,"o":19.33,"t":"2025-08-26T04:00:00Z","v":636,"vw":19.350667},{"c":19.385,"h":19.44,"l":19.37,"n":29,"o":19.38,"t":"2025-08-27T04:00:00Z","v":3739,"vw":19.401336},{"c":19.39,"h":19.39,"l":19.39,"n":7,"o":19.39,"t":"2025-08-28T04:00:00Z","v":106,"vw":19.39},{"c":19.385,"h":19.385,"l":19.384,"n":7,"o":19.384,"t":"2025-08-29T04:00:00Z","v":106,"vw":19.384},{"c":19.4085,"h":19.41,"l":19.3874,"n":16,"o":19.4,"t":"2025-09-02T04:00:00Z","v":1165,"vw":19.398197},{"c":19.265,"h":19.265,"l":19.265,"n":8,"o":19.265,"t":"2025-09-03T04:00:00Z","v":8,"vw":19.265},{"c":19.255,"h":19.255,"l":19.255,"n":8,"o":19.255,"t":"2025-09-04T04:00:00Z","v":18,"vw":19.255},{"c":19.235,"h":19.235,"l":19.235,"n":11,"o":19.235,"t":"2025-09-05T04:00:00Z","v":275,"vw":19.235},{"c":19.26,"h":19.26,"l":19.2474,"n":17,"o":19.26,"t":"2025-09-08T04:00:00Z","v":813,"vw":19.255857},{"c":19.255,"h":19.255,"l":19.255,"n":7,"o":19.255,"t":"2025-09-09T04:00:00Z","v":17,"vw":19.255},{"c":19.245,"h":19.33,"l":19.245,"n":60,"o":19.26,"t":"2025-09-10T04:00:00Z","v":10434,"vw":19.309951},{"c":19.22,"h":19.22,"l":19.21,"n":12,"o":19.2101,"t":"2025-09-11T04:00:00Z","v":2016,"vw":19.214739},{"c":19.24,"h":19.24,"l":19.24,"n":7,"o":19.24,"t":"2025-09-12T04:00:00Z","v":124,"vw":19.24},{"c":19.235,"h":19.235,"l":19.235,"n":6,"o":19.235,"t":"2025-09-15T04:00:00Z","v":34,"vw":19.235},{"c":19.235,"h":19.235,"l":19.23,"n":9,"o":19.23,"t":"2025-09-16T04:00:00Z","v":10063,"vw":19.23167},{"c":19.245,"h":19.2476,"l":19.23,"n":14,"o":19.2476,"t":"2025-09-17T04:00:00Z","v":754,"vw":19.240738},{"c":19.235,"h":19.235,"l":19.235,"n":11,"o":19.235,"t":"2025-09-18T04:00:00Z","v":136,"vw":19.235},{"c":19.265,"h":19.265,"l":19.25,"n":6,"o":19.25,"t":"2025-09-19T04:00:00Z","v":179,"vw":19.25},{"c":19.275,"h":19.275,"l":19.275,"n":7,"o":19.275,"t":"2025-09-22T04:00:00Z","v":11,"vw":19.275},{"c":19.255,"h":19.255,"l":19.255,"n":7,"o":19.255,"t":"2025-09-23T04:00:00Z","v":131,"vw":19.255},{"c":19.275,"h":19.275,"l":19.27,"n":7,"o":19.27,"t":"2025-09-24T04:00:00Z","v":307,"vw":19.27},{"c":19.275,"h":19.29,"l":19.275,"n":13,"o":19.2776,"t":"2025-09-25T04:00:00Z","v":463,"vw":19.281971},{"c":19.295,"h":19.295,"l":19.295,"n":8,"o":19.295,"t":"2025-09-26T04:00:00Z","v":73,"vw":19.295},{"c":19.26,"h":19.28,"l":19.24,"n":25,"o":19.26,"t":"2025-09-29T04:00:00Z","v":1837,"vw":19.251111},{"c":19.245,"h":19.26,"l":19.23,"n":15,"o":19.26,"t":"2025-09-30T04:00:00Z","v":1552,"vw":19.25},{"c":19.265,"h":19.265,"l":19.265,"n":8,"o":19.265,"t":"2025-10-01T04:00:00Z","v":64,"vw":19.265},{"c":19.215,"h":19.23,"l":19.215,"n":13,"o":19.23,"t":"2025-10-02T04:00:00Z","v":1220,"vw":19.22995},{"c":19.205,"h":19.22,"l":19.205,"n":59,"o":19.205,"t":"2025-10-03T04:00:00Z","v":1161,"vw":19.20875},{"c":19.225,"h":19.225,"l":19.2206,"n":17,"o":19.2206,"t":"2025-10-06T04:00:00Z","v":260,"vw":19.2206},{"c":19.225,"h":19.225,"l":19.225,"n":11,"o":19.225,"t":"2025-10-07T04:00:00Z","v":178,"vw":19.225},{"c":19.235,"h":19.235,"l":19.2348,"n":7,"o":19.2348,"t":"2025-10-08T04:00:00Z","v":351,"vw":19.2348},{"c":19.235,"h":19.2499,"l":19.2287,"n":14,"o":19.2499,"t":"2025-10-09T04:00:00Z","v":468,"vw":19.236814},{"c":19.235,"h":19.31,"l":19.2276,"n":8,"o":19.31,"t":"2025-10-10T04:00:00Z","v":514,"vw":19.29352},{"c":19.2182,"h":19.2182,"l":19.2182,"n":8,"o":19.2182,"t":"2025-10-13T04:00:00Z","v":9,"vw":19.2182},{"c":19.1713,"h":19.19,"l":19.081,"n":37,"o":19.19,"t":"2025-10-14T04:00:00Z","v":2767,"vw":19.158801},{"c":19.185,"h":19.185,"l":19.185,"n":8,"o":19.185,"t":"2025-10-15T04:00:00Z","v":71,"vw":19.185},{"c":19.141,"h":19.17,"l":19.11,"n":14,"o":19.16,"t":"2025-10-16T04:00:00Z","v":994,"vw":19.137634},{"c":19.155,"h":19.155,"l":19.13,"n":8,"o":19.13,"t":"2025-10-17T04:00:00Z","v":107,"vw":19.13},{"c":19.1549,"h":19.17,"l":19.15,"n":11,"o":19.15,"t":"2025-10-20T04:00:00Z","v":667,"vw":19.166},{"c":19.145,"h":19.145,"l":19.13,"n":7,"o":19.13,"t":"2025-10-21T04:00:00Z","v":155,"vw":19.13},{"c":19.18,"h":19.18,"l":19.18,"n":15,"o":19.18,"t":"2025-10-22T04:00:00Z","v":1317,"vw":19.18},{"c":19.159,"h":19.18,"l":19.13,"n":10,"o":19.18,"t":"2025-10-23T04:00:00Z","v":526,"vw":19.15},{"c":19.175,"h":19.175,"l":19.175,"n":8,"o":19.175,"t":"2025-10-24T04:00:00Z","v":14,"vw":19.175},{"c":19.16,"h":19.16,"l":19.16,"n":6,"o":19.16,"t":"2025-10-27T04:00:00Z","v":57,"vw":19.16},{"c":19.15,"h":19.15,"l":19.15,"n":5,"o":19.15,"t":"2025-10-28T04:00:00Z","v":5,"vw":19.15},{"c":19.115,"h":19.15,"l":19.115,"n":9,"o":19.15,"t":"2025-10-29T04:00:00Z","v":113,"vw":19.15},{"c":19.115,"h":19.115,"l":19.115,"n":9,"o":19.115,"t":"2025-10-30T04:00:00Z","v":10,"vw":19.115},{"c":19.115,"h":19.115,"l":19.1,"n":5,"o":19.1,"t":"2025-10-31T04:00:00Z","v":180,"vw":19.1},{"c":19.145,"h":19.145,"l":19.145,"n":6,"o":19.145,"t":"2025-11-03T05:00:00Z","v":10,"vw":19.145},{"c":19.08,"h":19.08,"l":19.08,"n":4,"o":19.08,"t":"2025-11-04T05:00:00Z","v":4,"vw":19.08},{"c":19.06,"h":19.06,"l":19.06,"n":16,"o":19.06,"t":"2025-11-05T05:00:00Z","v":29,"vw":19.06},{"c":19.06,"h":19.07,"l":19.06,"n":12,"o":19.07,"t":"2025-11-06T05:00:00Z","v":316,"vw":19.066711},{"c":19.045,"h":19.045,"l":19.045,"n":11,"o":19.045,"t":"2025-11-07T05:00:00Z","v":119,"vw":19.045},{"c":19.06,"h":19.06,"l":19.06,"n":15,"o":19.06,"t":"2025-11-10T05:00:00Z","v":21,"vw":19.06},{"c":19.075,"h":19.075,"l":19.06,"n":9,"o":19.06,"t":"2025-11-11T05:00:00Z","v":358,"vw":19.06},{"c":19.06,"h":19.06,"l":19.06,"n":8,"o":19.06,"t":"2025-11-12T05:00:00Z","v":8,"vw":19.06},{"c":19.04,"h":19.04,"l":18.97,"n":49,"o":19.04,"t":"2025-11-13T05:00:00Z","v":9399,"vw":18.988382},{"c":19.06,"h":19.06,"l":19.04,"n":9,"o":19.04,"t":"2025-11-14T05:00:00Z","v":209,"vw":19.04},{"c":19.065,"h":19.065,"l":19.065,"n":10,"o":19.065,"t":"2025-11-17T05:00:00Z","v":16,"vw":19.065},{"c":19.04,"h":19.04,"l":19.04,"n":9,"o":19.04,"t":"2025-11-18T05:00:00Z","v":9,"vw":19.04},{"c":19.02,"h":19.02,"l":19.02,"n":11,"o":19.02,"t":"2025-11-19T05:00:00Z","v":62,"vw":19.02},{"c":19.015,"h":19.015,"l":19.015,"n":7,"o":19.015,"t":"2025-11-20T05:00:00Z","v":10,"vw":19.015},{"c":19.02,"h":19.02,"l":19.02,"n":9,"o":19.02,"t":"2025-11-21T05:00:00Z","v":36,"vw":19.02},{"c":19.005,"h":19.005,"l":18.98,"n":20,"o":19.0028,"t":"2025-11-24T05:00:00Z","v":2692,"vw":18.999859},{"c":18.97,"h":18.97,"l":18.96,"n":8,"o":18.96,"t":"2025-11-25T05:00:00Z","v":647,"vw":18.96},{"c":18.99,"h":18.99,"l":18.98,"n":11,"o":18.9817,"t":"2025-11-26T05:00:00Z","v":232,"vw":18.980934},{"c":19.0059,"h":19.0059,"l":19,"n":7,"o":19,"t":"2025-11-28T05:00:00Z","v":106,"vw":19},{"c":19.04,"h":19.04,"l":18.98,"n":6,"o":18.98,"t":"2025-12-01T05:00:00Z","v":519,"vw":18.989709},{"c":18.97,"h":18.98,"l":18.97,"n":9,"o":18.98,"t":"2025-12-02T05:00:00Z","v":184,"vw":18.98},{"c":18.97,"h":18.97,"l":18.97,"n":12,"o":18.97,"t":"2025-12-03T05:00:00Z","v":21,"vw":18.97},{"c":18.98,"h":18.98,"l":18.98,"n":31,"o":18.98,"t":"2025-12-04T05:00:00Z","v":167,"vw":18.98},{"c":18.99,"h":18.99,"l":18.98,"n":11,"o":18.98,"t":"2025-12-05T05:00:00Z","v":112,"vw":18.98},{"c":19.02,"h":19.02,"l":19.02,"n":9,"o":19.02,"t":"2025-12-08T05:00:00Z","v":109,"vw":19.02},{"c":18.99,"h":19,"l":18.99,"n":12,"o":18.99,"t":"2025-12-09T05:00:00Z","v":271,"vw":18.995},{"c":18.985,"h":18.985,"l":18.98,"n":13,"o":18.98,"t":"2025-12-10T05:00:00Z","v":116,"vw":18.98},{"c":18.98,"h":18.98,"l":18.97,"n":9,"o":18.97,"t":"2025-12-11T05:00:00Z","v":142,"vw":18.97},{"c":18.98,"h":18.98,"l":18.98,"n":9,"o":18.98,"t":"2025-12-12T05:00:00Z","v":137,"vw":18.98},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2025-12-15T05:00:00Z","v":31,"vw":19},{"c":18.915,"h":18.9412,"l":18.9,"n":12,"o":18.9412,"t":"2025-12-16T05:00:00Z","v":1307,"vw":18.919692},{"c":18.96,"h":18.96,"l":18.9526,"n":14,"o":18.9526,"t":"2025-12-17T05:00:00Z","v":400,"vw":18.9526},{"c":18.92,"h":18.92,"l":18.92,"n":13,"o":18.92,"t":"2025-12-18T05:00:00Z","v":101,"vw":18.92},{"c":18.95,"h":18.95,"l":18.94,"n":7,"o":18.94,"t":"2025-12-19T05:00:00Z","v":106,"vw":18.94},{"c":18.97,"h":18.97,"l":18.97,"n":9,"o":18.97,"t":"2025-12-22T05:00:00Z","v":76,"vw":18.97},{"c":18.945,"h":18.945,"l":18.945,"n":13,"o":18.945,"t":"2025-12-23T05:00:00Z","v":24,"vw":18.945},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2025-12-24T05:00:00Z","v":11,"vw":18.95},{"c":18.95,"h":18.95,"l":18.95,"n":10,"o":18.95,"t":"2025-12-26T05:00:00Z","v":19,"vw":18.95},{"c":18.96,"h":18.96,"l":18.96,"n":13,"o":18.96,"t":"2025-12-29T05:00:00Z","v":19,"vw":18.96},{"c":18.94,"h":18.94,"l":18.94,"n":9,"o":18.94,"t":"2025-12-30T05:00:00Z","v":19,"vw":18.94},{"c":18.89,"h":18.89,"l":18.89,"n":11,"o":18.89,"t":"2025-12-31T05:00:00Z","v":16,"vw":18.89},{"c":18.8743,"h":18.8743,"l":18.8743,"n":12,"o":18.8743,"t":"2026-01-02T05:00:00Z","v":28,"vw":18.8743},{"c":18.9047,"h":18.9047,"l":18.9047,"n":35,"o":18.9047,"t":"2026-01-05T05:00:00Z","v":218,"vw":18.9047},{"c":18.9,"h":18.9,"l":18.9,"n":12,"o":18.9,"t":"2026-01-06T05:00:00Z","v":52,"vw":18.9},{"c":18.915,"h":18.915,"l":18.915,"n":11,"o":18.915,"t":"2026-01-07T05:00:00Z","v":25,"vw":18.915},{"c":18.93,"h":18.93,"l":18.93,"n":9,"o":18.93,"t":"2026-01-08T05:00:00Z","v":57,"vw":18.93},{"c":18.92,"h":18.92,"l":18.92,"n":8,"o":18.92,"t":"2026-01-09T05:00:00Z","v":14,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":10,"o":18.91,"t":"2026-01-12T05:00:00Z","v":11,"vw":18.91},{"c":18.925,"h":18.925,"l":18.925,"n":6,"o":18.925,"t":"2026-01-13T05:00:00Z","v":9,"vw":18.925},{"c":18.925,"h":18.925,"l":18.925,"n":10,"o":18.925,"t":"2026-01-14T05:00:00Z","v":14,"vw":18.925},{"c":18.91,"h":18.91,"l":18.9,"n":23,"o":18.9,"t":"2026-01-15T05:00:00Z","v":470,"vw":18.9},{"c":18.885,"h":18.885,"l":18.885,"n":14,"o":18.885,"t":"2026-01-16T05:00:00Z","v":18,"vw":18.885},{"c":18.9,"h":18.91,"l":18.9,"n":11,"o":18.91,"t":"2026-01-20T05:00:00Z","v":376,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":11,"o":18.9,"t":"2026-01-21T05:00:00Z","v":15,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":11,"o":18.9,"t":"2026-01-22T05:00:00Z","v":12,"vw":18.9},{"c":18.91,"h":18.91,"l":18.881,"n":12,"o":18.881,"t":"2026-01-23T05:00:00Z","v":437,"vw":18.886551},{"c":18.915,"h":18.915,"l":18.915,"n":8,"o":18.915,"t":"2026-01-26T05:00:00Z","v":43,"vw":18.915},{"c":18.935,"h":18.94,"l":18.935,"n":10,"o":18.94,"t":"2026-01-27T05:00:00Z","v":109,"vw":18.94},{"c":18.99,"h":18.99,"l":18.99,"n":9,"o":18.99,"t":"2026-01-28T05:00:00Z","v":17,"vw":18.99},{"c":19.04,"h":19.04,"l":19.04,"n":12,"o":19.04,"t":"2026-01-29T05:00:00Z","v":21,"vw":19.04},{"c":19.07,"h":19.07,"l":19.07,"n":11,"o":19.07,"t":"2026-01-30T05:00:00Z","v":72,"vw":19.07},{"c":19,"h":19,"l":19,"n":8,"o":19,"t":"2026-02-02T05:00:00Z","v":9,"vw":19},{"c":19.025,"h":19.025,"l":19,"n":8,"o":19,"t":"2026-02-03T05:00:00Z","v":206,"vw":19.003},{"c":19.025,"h":19.025,"l":19.01,"n":10,"o":19.01,"t":"2026-02-04T05:00:00Z","v":948,"vw":19.01},{"c":19.02,"h":19.02,"l":19.02,"n":6,"o":19.02,"t":"2026-02-05T05:00:00Z","v":6,"vw":19.02},{"c":18.97,"h":18.97,"l":18.97,"n":8,"o":18.97,"t":"2026-02-06T05:00:00Z","v":11,"vw":18.97},{"c":19,"h":19,"l":19,"n":10,"o":19,"t":"2026-02-09T05:00:00Z","v":20,"vw":19},{"c":18.995,"h":18.995,"l":18.995,"n":11,"o":18.995,"t":"2026-02-10T05:00:00Z","v":131,"vw":18.995},{"c":18.965,"h":18.965,"l":18.965,"n":10,"o":18.965,"t":"2026-02-11T05:00:00Z","v":10,"vw":18.965},{"c":18.99,"h":18.99,"l":18.99,"n":9,"o":18.99,"t":"2026-02-12T05:00:00Z","v":59,"vw":18.99},{"c":18.93,"h":18.93,"l":18.92,"n":16,"o":18.92,"t":"2026-02-13T05:00:00Z","v":308,"vw":18.92005},{"c":18.895,"h":18.895,"l":18.895,"n":8,"o":18.895,"t":"2026-02-17T05:00:00Z","v":11,"vw":18.895},{"c":18.885,"h":18.885,"l":18.84,"n":19,"o":18.87,"t":"2026-02-18T05:00:00Z","v":666,"vw":18.86675},{"c":18.92,"h":18.92,"l":18.92,"n":8,"o":18.92,"t":"2026-02-19T05:00:00Z","v":8,"vw":18.92},{"c":18.901,"h":18.91,"l":18.901,"n":13,"o":18.91,"t":"2026-02-20T05:00:00Z","v":525,"vw":18.9082},{"c":18.935,"h":18.935,"l":18.935,"n":6,"o":18.935,"t":"2026-02-23T05:00:00Z","v":6,"vw":18.935},{"c":18.885,"h":18.885,"l":18.885,"n":8,"o":18.885,"t":"2026-02-24T05:00:00Z","v":8,"vw":18.885},{"c":18.8794,"h":18.8794,"l":18.8794,"n":11,"o":18.8794,"t":"2026-02-25T05:00:00Z","v":12,"vw":18.8794},{"c":18.935,"h":18.9399,"l":18.935,"n":8,"o":18.9399,"t":"2026-02-26T05:00:00Z","v":107,"vw":18.9399},{"c":18.98,"h":18.98,"l":18.98,"n":8,"o":18.98,"t":"2026-02-27T05:00:00Z","v":9,"vw":18.98},{"c":18.965,"h":18.965,"l":18.965,"n":11,"o":18.965,"t":"2026-03-02T05:00:00Z","v":19,"vw":18.965},{"c":19.005,"h":19.005,"l":19.005,"n":9,"o":19.005,"t":"2026-03-03T05:00:00Z","v":41,"vw":19.005},{"c":18.931,"h":18.9499,"l":18.93,"n":19,"o":18.9499,"t":"2026-03-04T05:00:00Z","v":384,"vw":18.935606},{"c":19.045,"h":19.045,"l":18.99,"n":30,"o":18.99,"t":"2026-03-05T05:00:00Z","v":2321,"vw":19.00598},{"c":19.13,"h":19.16,"l":19.11,"n":46,"o":19.14,"t":"2026-03-06T05:00:00Z","v":4518,"vw":19.142184},{"c":19.1,"h":19.1,"l":19.1,"n":11,"o":19.1,"t":"2026-03-09T04:00:00Z","v":21,"vw":19.1},{"c":19.055,"h":19.055,"l":19.055,"n":8,"o":19.055,"t":"2026-03-10T04:00:00Z","v":17,"vw":19.055},{"c":19.125,"h":19.125,"l":19.125,"n":12,"o":19.125,"t":"2026-03-11T04:00:00Z","v":21,"vw":19.125},{"c":19.225,"h":19.225,"l":19.225,"n":9,"o":19.225,"t":"2026-03-12T04:00:00Z","v":26,"vw":19.225},{"c":19.18,"h":19.18,"l":19.18,"n":9,"o":19.18,"t":"2026-03-13T04:00:00Z","v":87,"vw":19.18},{"c":19.16,"h":19.16,"l":19.16,"n":12,"o":19.16,"t":"2026-03-16T04:00:00Z","v":100,"vw":19.16},{"c":19.185,"h":19.185,"l":19.185,"n":13,"o":19.185,"t":"2026-03-17T04:00:00Z","v":52,"vw":19.185},{"c":19.26,"h":19.26,"l":19.26,"n":10,"o":19.26,"t":"2026-03-18T04:00:00Z","v":19,"vw":19.26},{"c":19.29,"h":19.29,"l":19.29,"n":8,"o":19.29,"t":"2026-03-19T04:00:00Z","v":8,"vw":19.29},{"c":19.405,"h":19.405,"l":19.405,"n":11,"o":19.405,"t":"2026-03-20T04:00:00Z","v":17,"vw":19.405},{"c":19.195,"h":19.195,"l":19.195,"n":13,"o":19.195,"t":"2026-03-23T04:00:00Z","v":15,"vw":19.195},{"c":19.2,"h":19.2,"l":19.2,"n":6,"o":19.2,"t":"2026-03-24T04:00:00Z","v":6,"vw":19.2},{"c":19.09,"h":19.09,"l":19.09,"n":13,"o":19.09,"t":"2026-03-25T04:00:00Z","v":47,"vw":19.09},{"c":19.23,"h":19.23,"l":19.23,"n":7,"o":19.23,"t":"2026-03-26T04:00:00Z","v":7,"vw":19.23},{"c":19.2599,"h":19.2599,"l":19.2599,"n":8,"o":19.2599,"t":"2026-03-27T04:00:00Z","v":9,"vw":19.2599},{"c":19.23,"h":19.23,"l":19.23,"n":10,"o":19.23,"t":"2026-03-30T04:00:00Z","v":64,"vw":19.23},{"c":19.2,"h":19.2,"l":19.2,"n":9,"o":19.2,"t":"2026-03-31T04:00:00Z","v":41,"vw":19.2},{"c":19.18,"h":19.18,"l":19.18,"n":9,"o":19.18,"t":"2026-04-01T04:00:00Z","v":18,"vw":19.18},{"c":19.14,"h":19.14,"l":19.14,"n":8,"o":19.14,"t":"2026-04-02T04:00:00Z","v":16,"vw":19.14},{"c":19.2122,"h":19.2122,"l":19.2122,"n":16,"o":19.2122,"t":"2026-04-06T04:00:00Z","v":81,"vw":19.2122},{"c":19.235,"h":19.235,"l":19.235,"n":24,"o":19.235,"t":"2026-04-07T04:00:00Z","v":223,"vw":19.235},{"c":19.145,"h":19.145,"l":19.145,"n":10,"o":19.145,"t":"2026-04-08T04:00:00Z","v":11,"vw":19.145},{"c":19.16,"h":19.16,"l":19.16,"n":10,"o":19.16,"t":"2026-04-09T04:00:00Z","v":11,"vw":19.16},{"c":19.16,"h":19.16,"l":19.16,"n":8,"o":19.16,"t":"2026-04-10T04:00:00Z","v":9,"vw":19.16},{"c":19.225,"h":19.225,"l":19.225,"n":8,"o":19.225,"t":"2026-04-13T04:00:00Z","v":9,"vw":19.225},{"c":19.215,"h":19.2294,"l":19.16,"n":13,"o":19.16,"t":"2026-04-14T04:00:00Z","v":870,"vw":19.172964},{"c":19.2,"h":19.2,"l":19.2,"n":11,"o":19.2,"t":"2026-04-15T04:00:00Z","v":11,"vw":19.2},{"c":19.22,"h":19.22,"l":19.22,"n":5,"o":19.22,"t":"2026-04-16T04:00:00Z","v":6,"vw":19.22},{"c":19.175,"h":19.175,"l":19.175,"n":9,"o":19.175,"t":"2026-04-17T04:00:00Z","v":12,"vw":19.175},{"c":19.205,"h":19.205,"l":19.205,"n":8,"o":19.205,"t":"2026-04-20T04:00:00Z","v":17,"vw":19.205},{"c":19.205,"h":19.205,"l":19.16,"n":15,"o":19.19,"t":"2026-04-21T04:00:00Z","v":516,"vw":19.18404},{"c":19.24,"h":19.24,"l":19.24,"n":9,"o":19.24,"t":"2026-04-22T04:00:00Z","v":10,"vw":19.24},{"c":19.2951,"h":19.36,"l":19.27,"n":56,"o":19.27,"t":"2026-04-23T04:00:00Z","v":3433,"vw":19.314209},{"c":19.33,"h":19.33,"l":19.33,"n":9,"o":19.33,"t":"2026-04-24T04:00:00Z","v":28,"vw":19.33},{"c":19.405,"h":19.405,"l":19.405,"n":10,"o":19.405,"t":"2026-04-27T04:00:00Z","v":26,"vw":19.405},{"c":19.395,"h":19.4,"l":19.395,"n":10,"o":19.4,"t":"2026-04-28T04:00:00Z","v":114,"vw":19.4},{"c":19.43,"h":19.43,"l":19.4294,"n":10,"o":19.4294,"t":"2026-04-29T04:00:00Z","v":112,"vw":19.4294},{"c":19.435,"h":19.435,"l":19.435,"n":10,"o":19.435,"t":"2026-04-30T04:00:00Z","v":28,"vw":19.435},{"c":19.465,"h":19.53,"l":19.465,"n":19,"o":19.49,"t":"2026-05-01T04:00:00Z","v":2180,"vw":19.488503},{"c":19.465,"h":19.465,"l":19.4501,"n":11,"o":19.4501,"t":"2026-05-04T04:00:00Z","v":1389,"vw":19.4501},{"c":19.4201,"h":19.4201,"l":19.42,"n":78,"o":19.42,"t":"2026-05-05T04:00:00Z","v":443,"vw":19.42},{"c":19.325,"h":19.325,"l":19.325,"n":37,"o":19.325,"t":"2026-05-06T04:00:00Z","v":411,"vw":19.325},{"c":19.285,"h":19.285,"l":19.285,"n":15,"o":19.285,"t":"2026-05-07T04:00:00Z","v":69,"vw":19.285},{"c":19.335,"h":19.35,"l":19.335,"n":14,"o":19.35,"t":"2026-05-08T04:00:00Z","v":238,"vw":19.35},{"c":19.425,"h":19.425,"l":19.425,"n":12,"o":19.425,"t":"2026-05-11T04:00:00Z","v":106,"vw":19.425},{"c":19.4803,"h":19.5,"l":19.48,"n":38,"o":19.4899,"t":"2026-05-12T04:00:00Z","v":51583,"vw":19.495235},{"c":19.505,"h":19.52,"l":19.49,"n":15,"o":19.52,"t":"2026-05-13T04:00:00Z","v":570,"vw":19.498973},{"c":19.485,"h":19.53,"l":19.41,"n":50,"o":19.47,"t":"2026-05-14T04:00:00Z","v":2318,"vw":19.496787},{"c":19.525,"h":19.525,"l":19.5112,"n":26,"o":19.5198,"t":"2026-05-15T04:00:00Z","v":1145,"vw":19.51565},{"c":19.595,"h":19.6,"l":19.58,"n":22,"o":19.6,"t":"2026-05-18T04:00:00Z","v":575,"vw":19.59398},{"c":19.545,"h":19.545,"l":19.545,"n":13,"o":19.545,"t":"2026-05-19T04:00:00Z","v":148,"vw":19.545},{"c":19.505,"h":19.52,"l":19.505,"n":23,"o":19.52,"t":"2026-05-20T04:00:00Z","v":514,"vw":19.52},{"c":19.455,"h":19.455,"l":19.455,"n":21,"o":19.455,"t":"2026-05-21T04:00:00Z","v":83,"vw":19.455},{"c":19.415,"h":19.42,"l":19.415,"n":22,"o":19.42,"t":"2026-05-22T04:00:00Z","v":198,"vw":19.42},{"c":19.425,"h":19.425,"l":19.425,"n":18,"o":19.425,"t":"2026-05-26T04:00:00Z","v":94,"vw":19.425},{"c":19.405,"h":19.405,"l":19.33,"n":41,"o":19.38,"t":"2026-05-27T04:00:00Z","v":1557,"vw":19.367956},{"c":19.445,"h":19.445,"l":19.445,"n":12,"o":19.445,"t":"2026-05-28T04:00:00Z","v":135,"vw":19.445},{"c":19.4451,"h":19.4451,"l":19.4451,"n":19,"o":19.4451,"t":"2026-05-29T04:00:00Z","v":119,"vw":19.4451},{"c":19.495,"h":19.51,"l":19.495,"n":26,"o":19.5,"t":"2026-06-01T04:00:00Z","v":629,"vw":19.508001},{"c":19.3,"h":19.3,"l":19.2711,"n":17,"o":19.2711,"t":"2026-06-02T04:00:00Z","v":369,"vw":19.2711},{"c":19.325,"h":19.325,"l":19.32,"n":19,"o":19.32,"t":"2026-06-03T04:00:00Z","v":265,"vw":19.32},{"c":19.2699,"h":19.2699,"l":19.2699,"n":46,"o":19.2699,"t":"2026-06-04T04:00:00Z","v":648,"vw":19.2699},{"c":19.275,"h":19.275,"l":19.2147,"n":42,"o":19.26,"t":"2026-06-05T04:00:00Z","v":2721,"vw":19.221},{"c":19.305,"h":19.305,"l":19.27,"n":25,"o":19.29,"t":"2026-06-08T04:00:00Z","v":555,"vw":19.276122},{"c":19.26,"h":19.26,"l":19.255,"n":20,"o":19.255,"t":"2026-06-09T04:00:00Z","v":332,"vw":19.255},{"c":19.26,"h":19.26,"l":19.255,"n":18,"o":19.255,"t":"2026-06-10T04:00:00Z","v":142,"vw":19.255},{"c":19.225,"h":19.225,"l":19.225,"n":9,"o":19.225,"t":"2026-06-11T04:00:00Z","v":10,"vw":19.225},{"c":19.165,"h":19.165,"l":19.151,"n":30,"o":19.151,"t":"2026-06-12T04:00:00Z","v":394,"vw":19.151},{"c":19.18,"h":19.18,"l":19.16,"n":22,"o":19.16,"t":"2026-06-15T04:00:00Z","v":204,"vw":19.16},{"c":19.145,"h":19.1601,"l":19.0799,"n":55,"o":19.16,"t":"2026-06-16T04:00:00Z","v":2730,"vw":19.122773},{"c":19.115,"h":19.17,"l":19.11,"n":31,"o":19.15,"t":"2026-06-17T04:00:00Z","v":1184,"vw":19.150513},{"c":19.11,"h":19.11,"l":19.0999,"n":19,"o":19.0999,"t":"2026-06-18T04:00:00Z","v":631,"vw":19.0999},{"c":19.085,"h":19.085,"l":19.085,"n":13,"o":19.085,"t":"2026-06-22T04:00:00Z","v":176,"vw":19.085},{"c":19.045,"h":19.055,"l":19.04,"n":30,"o":19.05,"t":"2026-06-23T04:00:00Z","v":2761,"vw":19.051642},{"c":18.9899,"h":19,"l":18.9899,"n":14,"o":19,"t":"2026-06-24T04:00:00Z","v":541,"vw":19},{"c":19.0149,"h":19.0149,"l":18.98,"n":20,"o":18.98,"t":"2026-06-25T04:00:00Z","v":1833,"vw":18.98},{"c":19.0249,"h":19.0249,"l":19.0249,"n":9,"o":19.0249,"t":"2026-06-26T04:00:00Z","v":13,"vw":19.0249},{"c":19.0649,"h":19.07,"l":19.06,"n":24,"o":19.06,"t":"2026-06-29T04:00:00Z","v":594,"vw":19.06252},{"c":19.0596,"h":19.0596,"l":19.0596,"n":13,"o":19.0596,"t":"2026-06-30T04:00:00Z","v":15,"vw":19.0596},{"c":19.08,"h":19.08,"l":19.08,"n":13,"o":19.08,"t":"2026-07-01T04:00:00Z","v":44,"vw":19.08},{"c":18.92,"h":18.92,"l":18.92,"n":14,"o":18.92,"t":"2026-07-02T04:00:00Z","v":17,"vw":18.92},{"c":18.945,"h":18.945,"l":18.945,"n":14,"o":18.945,"t":"2026-07-06T04:00:00Z","v":47,"vw":18.945},{"c":18.951,"h":18.951,"l":18.95,"n":84,"o":18.95,"t":"2026-07-07T04:00:00Z","v":798,"vw":18.95},{"c":19.005,"h":19.005,"l":19.005,"n":15,"o":19.005,"t":"2026-07-08T04:00:00Z","v":47,"vw":19.005},{"c":18.975,"h":18.975,"l":18.975,"n":26,"o":18.975,"t":"2026-07-09T04:00:00Z","v":135,"vw":18.975},{"c":18.965,"h":18.98,"l":18.965,"n":35,"o":18.97,"t":"2026-07-10T04:00:00Z","v":294,"vw":18.975},{"c":19.03,"h":19.03,"l":19.03,"n":20,"o":19.03,"t":"2026-07-13T04:00:00Z","v":108,"vw":19.03},{"c":18.95,"h":18.95,"l":18.95,"n":21,"o":18.95,"t":"2026-07-14T04:00:00Z","v":91,"vw":18.95},{"c":18.97,"h":18.97,"l":18.97,"n":13,"o":18.97,"t":"2026-07-15T04:00:00Z","v":19,"vw":18.97},{"c":18.965,"h":18.965,"l":18.965,"n":16,"o":18.965,"t":"2026-07-16T04:00:00Z","v":31,"vw":18.965},{"c":18.985,"h":18.985,"l":18.985,"n":20,"o":18.985,"t":"2026-07-17T04:00:00Z","v":82,"vw":18.985},{"c":18.985,"h":18.985,"l":18.985,"n":18,"o":18.985,"t":"2026-07-20T04:00:00Z","v":27,"vw":18.985},{"c":19.015,"h":19.015,"l":19.015,"n":18,"o":19.015,"t":"2026-07-21T04:00:00Z","v":35,"vw":19.015},{"c":19.01,"h":19.01,"l":19.01,"n":14,"o":19.01,"t":"2026-07-22T04:00:00Z","v":19,"vw":19.01},{"c":19.0474,"h":19.0474,"l":19.0474,"n":21,"o":19.0474,"t":"2026-07-23T04:00:00Z","v":54,"vw":19.0474},{"c":19,"h":19,"l":19,"n":23,"o":19,"t":"2026-07-24T04:00:00Z","v":92,"vw":19},{"c":18.9596,"h":18.97,"l":18.9596,"n":20,"o":18.97,"t":"2026-07-27T04:00:00Z","v":125,"vw":18.97},{"c":18.8849,"h":18.8849,"l":18.8849,"n":12,"o":18.8849,"t":"2026-07-28T04:00:00Z","v":18,"vw":18.8849},{"c":18.884,"h":18.884,"l":18.884,"n":23,"o":18.884,"t":"2026-07-29T04:00:00Z","v":74,"vw":18.884},{"c":18.93,"h":18.9501,"l":18.84,"n":34,"o":18.95,"t":"2026-07-30T04:00:00Z","v":2040,"vw":18.91755},{"c":18.9,"h":18.92,"l":18.9,"n":72,"o":18.92,"t":"2026-07-31T04:00:00Z","v":1256,"vw":18.919045},{"c":18.94,"h":18.94,"l":18.94,"n":12,"o":18.94,"t":"2026-08-03T04:00:00Z","v":14,"vw":18.94},{"c":18.89,"h":18.89,"l":18.89,"n":18,"o":18.89,"t":"2026-08-04T04:00:00Z","v":38,"vw":18.89},{"c":18.86,"h":18.86,"l":18.82,"n":23,"o":18.835,"t":"2026-08-05T04:00:00Z","v":721,"vw":18.832065},{"c":18.895,"h":18.895,"l":18.835,"n":57,"o":18.835,"t":"2026-08-06T04:00:00Z","v":529,"vw":18.835},{"c":18.9,"h":18.9,"l":18.9,"n":19,"o":18.9,"t":"2026-08-07T04:00:00Z","v":31,"vw":18.9},{"c":18.885,"h":18.95,"l":18.76,"n":103,"o":18.88,"t":"2026-08-10T04:00:00Z","v":23513,"vw":18.835093},{"c":18.8849,"h":18.8849,"l":18.85,"n":51,"o":18.85,"t":"2026-08-11T04:00:00Z","v":1726,"vw":18.858449},{"c":18.87,"h":18.87,"l":18.87,"n":21,"o":18.87,"t":"2026-08-12T04:00:00Z","v":60,"vw":18.87},{"c":18.86,"h":18.86,"l":18.86,"n":22,"o":18.86,"t":"2026-08-13T04:00:00Z","v":81,"vw":18.86},{"c":18.905,"h":18.93,"l":18.8299,"n":33,"o":18.8299,"t":"2026-08-14T04:00:00Z","v":9635,"vw":18.925278},{"c":18.925,"h":18.925,"l":18.925,"n":15,"o":18.925,"t":"2026-08-17T04:00:00Z","v":77,"vw":18.925},{"c":18.9449,"h":18.9449,"l":18.87,"n":46,"o":18.9,"t":"2026-08-18T04:00:00Z","v":2387,"vw":18.901427},{"c":18.985,"h":18.985,"l":18.955,"n":57,"o":18.955,"t":"2026-08-19T04:00:00Z","v":586,"vw":18.960474},{"c":19.04,"h":19.04,"l":19.04,"n":15,"o":19.04,"t":"2026-08-20T04:00:00Z","v":37,"vw":19.04},{"c":19.0598,"h":19.06,"l":19.05,"n":34,"o":19.05,"t":"2026-08-21T04:00:00Z","v":968,"vw":19.051167},{"c":19.0249,"h":19.0249,"l":19.0249,"n":25,"o":19.0249,"t":"2026-08-24T04:00:00Z","v":141,"vw":19.0249},{"c":19.0265,"h":19.0265,"l":18.99,"n":26,"o":18.99,"t":"2026-08-25T04:00:00Z","v":352,"vw":18.99005},{"c":19.03,"h":19.03,"l":18.99,"n":36,"o":18.99,"t":"2026-08-26T04:00:00Z","v":844,"vw":19.000593},{"c":19.05,"h":19.05,"l":18.98,"n":29,"o":19.05,"t":"2026-08-27T04:00:00Z","v":865,"vw":19.025349},{"c":19,"h":19,"l":19,"n":22,"o":19,"t":"2026-08-28T04:00:00Z","v":37,"vw":19},{"c":19.005,"h":19.005,"l":19.005,"n":27,"o":19.005,"t":"2026-08-31T04:00:00Z","v":51,"vw":19.005},{"c":19.0178,"h":19.03,"l":18.99,"n":32,"o":18.99,"t":"2026-09-01T04:00:00Z","v":591,"vw":19.003805},{"c":19.055,"h":19.055,"l":19.0209,"n":16,"o":19.0209,"t":"2026-09-02T04:00:00Z","v":153,"vw":19.0209},{"c":19.085,"h":19.085,"l":19.085,"n":15,"o":19.085,"t":"2026-09-03T04:00:00Z","v":18,"vw":19.085},{"c":19.065,"h":19.065,"l":19.03,"n":12,"o":19.03,"t":"2026-09-04T04:00:00Z","v":115,"vw":19.03},{"c":19.0951,"h":19.0951,"l":19.055,"n":50,"o":19.055,"t":"2026-09-08T04:00:00Z","v":1193,"vw":19.062211},{"c":19.095,"h":19.0997,"l":19.09,"n":61,"o":19.09,"t":"2026-09-09T04:00:00Z","v":3068,"vw":19.096689},{"c":19.14,"h":19.14,"l":19.14,"n":19,"o":19.14,"t":"2026-09-10T04:00:00Z","v":31,"vw":19.14},{"c":19.095,"h":19.095,"l":19.09,"n":34,"o":19.09,"t":"2026-09-11T04:00:00Z","v":415,"vw":19.09},{"c":19.0698,"h":19.11,"l":19.0694,"n":69,"o":19.09,"t":"2026-09-14T04:00:00Z","v":2272,"vw":19.082726},{"c":19.085,"h":19.085,"l":19.03,"n":36,"o":19.03,"t":"2026-09-15T04:00:00Z","v":1181,"vw":19.042449},{"c":19.05,"h":19.05,"l":19.05,"n":17,"o":19.05,"t":"2026-09-16T04:00:00Z","v":56,"vw":19.05},{"c":19.025,"h":19.089,"l":19.025,"n":41,"o":19.04,"t":"2026-09-17T04:00:00Z","v":3165,"vw":19.049261},{"c":18.99,"h":18.99,"l":18.99,"n":13,"o":18.99,"t":"2026-09-18T04:00:00Z","v":17,"vw":18.99},{"c":18.96,"h":18.96,"l":18.96,"n":16,"o":18.96,"t":"2026-09-21T04:00:00Z","v":21,"vw":18.96},{"c":18.9589,"h":18.96,"l":18.9589,"n":26,"o":18.96,"t":"2026-09-22T04:00:00Z","v":261,"vw":18.96},{"c":19.03,"h":19.03,"l":19.03,"n":18,"o":19.03,"t":"2026-09-23T04:00:00Z","v":22,"vw":19.03},{"c":19.1,"h":19.12,"l":19.03,"n":29,"o":19.03,"t":"2026-09-24T04:00:00Z","v":4419,"vw":19.080768},{"c":19.035,"h":19.035,"l":19.035,"n":13,"o":19.035,"t":"2026-09-25T04:00:00Z","v":17,"vw":19.035},{"c":19.0598,"h":19.1052,"l":19.0572,"n":42,"o":19.06,"t":"2026-09-28T04:00:00Z","v":996,"vw":19.076686},{"c":19.03,"h":19.03,"l":19.03,"n":12,"o":19.03,"t":"2026-09-29T04:00:00Z","v":18,"vw":19.03},{"c":19.0845,"h":19.09,"l":19.07,"n":28,"o":19.07,"t":"2026-09-30T04:00:00Z","v":1644,"vw":19.071661},{"c":19.1149,"h":19.1149,"l":19.1149,"n":49,"o":19.1149,"t":"2026-10-01T04:00:00Z","v":181,"vw":19.1149},{"c":19.1093,"h":19.1093,"l":19.09,"n":24,"o":19.09,"t":"2026-10-02T04:00:00Z","v":236,"vw":19.09},{"c":19.125,"h":19.125,"l":19.125,"n":24,"o":19.125,"t":"2026-10-05T04:00:00Z","v":68,"vw":19.125},{"c":19.0996,"h":19.0996,"l":19.07,"n":24,"o":19.09,"t":"2026-10-06T04:00:00Z","v":12831,"vw":19.072186},{"c":19.11,"h":19.11,"l":19.11,"n":13,"o":19.11,"t":"2026-10-07T04:00:00Z","v":15,"vw":19.11},{"c":19.13,"h":19.13,"l":19.13,"n":14,"o":19.13,"t":"2026-10-08T04:00:00Z","v":67,"vw":19.13},{"c":19.0948,"h":19.15,"l":19.0948,"n":50,"o":19.11,"t":"2026-10-09T04:00:00Z","v":835,"vw":19.118333},{"c":19.0999,"h":19.0999,"l":19.0999,"n":12,"o":19.0999,"t":"2026-10-12T04:00:00Z","v":21,"vw":19.0999},{"c":19.05,"h":19.05,"l":19.05,"n":15,"o":19.05,"t":"2026-10-13T04:00:00Z","v":66,"vw":19.05},{"c":19.12,"h":19.12,"l":19.12,"n":17,"o":19.12,"t":"2026-10-14T04:00:00Z","v":47,"vw":19.12},{"c":19.11,"h":19.11,"l":19.11,"n":9,"o":19.11,"t":"2026-10-15T04:00:00Z","v":27,"vw":19.11},{"c":19.1197,"h":19.12,"l":19.1197,"n":58,"o":19.12,"t":"2026-10-16T04:00:00Z","v":1281,"vw":19.12},{"c":19.11,"h":19.13,"l":19.11,"n":32,"o":19.13,"t":"2026-10-19T04:00:00Z","v":263,"vw":19.13},{"c":19.1049,"h":19.18,"l":19.1049,"n":58,"o":19.18,"t":"2026-10-20T04:00:00Z","v":425,"vw":19.18},{"c":19.12,"h":19.13,"l":19.09,"n":17,"o":19.09,"t":"2026-10-21T04:00:00Z","v":1941,"vw":19.107639},{"c":19.13,"h":19.13,"l":19.13,"n":6,"o":19.13,"t":"2026-10-22T04:00:00Z","v":1053,"vw":19.13}],"volatilityBars":[{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-09-22T19:45:00Z","v":199,"vw":18.96},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-24T15:30:00Z","v":525,"vw":19.03},{"c":19.12,"h":19.12,"l":19.0801,"n":9,"o":19.0801,"t":"2026-09-24T18:00:00Z","v":3224,"vw":19.087654},{"c":19.07,"h":19.0701,"l":19.07,"n":3,"o":19.0701,"t":"2026-09-24T19:00:00Z","v":203,"vw":19.07005},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-24T19:45:00Z","v":363,"vw":19.1},{"c":19.1052,"h":19.1052,"l":19.0572,"n":13,"o":19.06,"t":"2026-09-28T13:30:00Z","v":852,"vw":19.076686},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-09-30T18:45:00Z","v":1468,"vw":19.07},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-09-30T19:15:00Z","v":133,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-02T19:30:00Z","v":200,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-06T13:30:00Z","v":888,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-06T14:00:00Z","v":497,"vw":19.09},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-06T16:30:00Z","v":11287,"vw":19.07},{"c":19.15,"h":19.15,"l":19.11,"n":4,"o":19.11,"t":"2026-10-09T15:45:00Z","v":262,"vw":19.13},{"c":19.12,"h":19.12,"l":19.11,"n":3,"o":19.11,"t":"2026-10-09T18:30:00Z","v":201,"vw":19.115},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-09T18:45:00Z","v":200,"vw":19.11},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-16T13:45:00Z","v":1045,"vw":19.12},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-19T13:30:00Z","v":230,"vw":19.13},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-20T13:30:00Z","v":261,"vw":19.18},{"c":19.1191,"h":19.1191,"l":19.09,"n":2,"o":19.09,"t":"2026-10-21T13:30:00Z","v":1247,"vw":19.098891},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-21T14:00:00Z","v":522,"vw":19.13},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-21T18:30:00Z","v":110,"vw":19.1},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-22T13:30:00Z","v":1046,"vw":19.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.425,"strike":12.502072876866254,"iv":1.3974726269950775,"gamma":0.02337160536939166,"theta":-0.022321263248558414,"vega":0.009495933663172673,"rho":-0.001902421160195105,"breakevenPct":36.868411516642695}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.425,"strike":12.502072876866254,"iv":1.3974726269950775,"gamma":0.02337160536939166,"theta":-0.022321263248558414,"vega":0.009495933663172673,"rho":-0.001902421160195105,"breakevenPct":36.868411516642695}]}},"errors":["delta:partial"],"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"}}