{"ticker":"CDRE","session":"20261020","series":{"d":{"lastKey":null,"t":["2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20"],"o":[38.57,38.21,37.36,37.79,37.46,37.42,37.18,37.18,36.25,35,35.08,34.97,37.38,34.74,34.12,36.01,34.46,34.65,33.32,33.63,32.05,30.88,31.74,32.5,32.8,33.91,33.39,33.47,33.49,33.45,34.17,34.77,35.2,35.93,35.59,35.18,35.21,35.77,35.7,35.17,36.13,36.36,36.32,34.99,34.08,32.62,32.19,31.4,31.67,32.27,32.74,32.22,32.69,32.59,31.98,31.93,31.66,32.01,33.51,35.13,36.35,38.76,39.29,38.99,38.48,38.75,39.93,39.51,38.91,39.41,37.79,37.48,37.23,36.88,35.95,35.73,35.91,36.28,35.94,35.69,35.26,35.14,35.38,35.38,33.7,33.64,33.49,33.4,33.09,33.79,32.16,32.45,32.46,32.8,34,33.84,31.59,35.01,35.38,33.11,32.42,31.88,32.39,31.91,31.57,31.49,31.44,30.37,30.59,28.75,29.47,28.98,29.37,27.96,27.52,29.19,28.43,30.05,30.34,30.94,31.01,30.92,30.55,30.51,29.16,29.98,29.43,30,30.44,29.32,29.19,29.47,29.91,29.62,29.57,32.54,35.57,36.53,36.2,35.82,35.91,35.23,35.24,35.02,35.32,34.75,33.26,32.9,33.11,33.42,32.81,32.6,32.95,33.5,33.59,34.16,34.46,35,35.36,35.66,35.7,35.07,34.62,34.24,34.26,33.93,32.87,32.82,32.72,31.9,32.44,32.22,31.68,32.01,32.2,32.17,31.74,32.16,32.53,32.69,32.78,33.53,32.29,32.45,32.61,32.78,32.15,33.1,33.62,33.92,34.06,33.75,33.61,32.46,32.44,32.59,33.27,32,29.22,31.06,30.61,28.75,28.53,29.57,29.32,29.25,29.58,29.52,29.06,29.92,31.06,30.27,30.8,31.05,31.03,30.62,30.92,30.49,31.99,32.01,31.83,31.31,31.54,32.33,32.65,33.07,33.18,32.95,34.35,33.69,34.89,36.54,35.97,35.66,36.43,35.9,36.18,36.27,36.71,37.04,37.75,37.67,39,38.9,38.84,38.6,41.28,40.71,40.48,41.14,41.2,41.59,41.53,43,43.78,42.93,43.82,43.13,42.37,42.62,41.54,45,45.52,43.06,42.94,43.43,43.52,43.24,42.39,42.96,41.42,40.32,40.72,39.52,40.35,40.93,42.43,43.45,42.47,42.51,43.02,42.64,43.63,43,42.75,42.64,43,43.77,43.75,41.67,41.35,40.9,40.77,41.97,42.49,42.3,42.26,41.92,41.94,41.98,40.9,41.41,41.93,43.06,43.64,42.65,42.56,42.76,42.46,42.14,43.49,43.14,43.83,44.81,44.26,43.33,42.4,42.08,40.46,39.84,39.87,41.22,43.55,40.76,40.82,41.46,42.8,42.7,41.75,41.47,42.13,42.69,42.59,43.37,44.16,42.26,42.95,42.58,43.16,44.3,46.01,45.08,47.71,44.28,44.2,44.01,37.5,34.42,32.3,32.26,32.99,32.69,32,32,32.09,31.07,32.16,31.77,30.41,30.42,29.93,31.22,31.02,32.02,32.28,33.1,32.67,33.22,32.49,33.26,33.14,33.07,31.39,31.09,30.35,29.87,29.56,29.09,29.49,29.44,29.55,27.62,29.7,29.407,29.72,29.9,31.17,30,29.38,27.215,27.92,31.17,29.93,29.65,29.09,29.63,28.81,30.1,30.9,31.27,30.79,31.57,30.7,30.27,30.3,29.67,29.82,30.21,30.23,30,29.68,30.91,31,28.74,28.9,28.55,27.95,27.39,27.5,28.77,27.95,27.92,27.47,28.86,28.91,29.7,30.46,28.75,28.86,29.63,28.84,28.6,28.58,28.64,29.48,29.12,28.89,28.8,29.37,30.93,32.68,32.93,32.91,30.51,30.49,31.03,31.34,31.28,34.59,35.02,32.72,32.72,34.11,33.62,33.96,34.15,32.89,33.41,33.43,34.27,34.24,33.55,31.5,31.47,31.19,30.44,29.37,28.71,28.63,29.32,29.72,29.39,28.82,29.2,28.25,28.76,27.69,26.72,26.13,26.57,27.07,26.48,26.59,26.29,26.32,25.98,25.66,25,25.28,24.91,25.27,25.24,24.84,24.74,24.38,25.74,25.95,25.99,26.05,26.32,27.22],"h":[38.66,38.21,37.54,37.86,37.64,37.45,37.4,37.46,36.469,35.76,35.66,35.61,39.17,37.25,35.19,36.01,35.09,34.835,33.73,33.92,32.45,32.06,32.46,33.12,33.52,34.1,33.84,33.75,33.87,34.47,34.9,35.5,36.48,36.44,36.07,35.39,35.76,36.46,35.99,36.42,36.6,37.21,36.89,35.66,34.47,32.81,32.38,32.08,32.36,32.58,32.83,32.61,32.72,32.67,32.63,32.185,32.225,33.15,34.88,36.31,38.45,40.04,39.6,39.42,39.76,39.96,40.24,39.66,39.6,39.426,38.79,37.85,37.4,37.18,36.8,36.44,36.491,36.417,36.12,35.875,35.491,35.87,35.415,35.38,34.13,34.31,34.22,34.98,33.632,33.955,32.81,33.02,33.33,34.1,34.538,34.26,35.76,35.219,35.38,33.69,32.59,32.61,32.395,32.11,32.04,31.82,31.592,30.793,30.763,29.89,29.9,30.56,29.865,28.8,28.86,29.19,31.02,30.53,30.85,31.54,31.81,31.108,31.03,31.389,29.83,30.665,30.28,31.035,30.73,29.765,29.385,30.16,30.289,30.4,30.42,36.35,37.22,36.93,36.56,36.675,35.91,35.5,35.481,35.61,35.4,34.86,33.67,33.185,33.42,33.89,33.03,32.87,33,33.88,34.15,34.41,34.93,35.3,35.36,36.425,36.405,35.85,34.85,34.62,34.35,34.05,33.025,32.98,32.91,32.305,32.51,32.22,32.36,32.01,32.385,32.44,32.3,32.57,32.99,32.815,33.52,33.615,32.495,32.97,32.88,32.8,32.99,33.82,34.38,34.04,34.06,33.94,33.74,33.45,32.71,33.15,34.76,32.545,31.2,31.245,30.61,30.27,30.17,30.12,29.775,29.925,29.76,29.659,29.68,31.475,31.09,31.04,31.18,31.235,31.26,30.92,31.25,32.15,32.4,32.58,31.85,31.79,32.59,32.6,32.835,33.34,33.445,34.375,34.35,34.51,37.14,37.82,35.98,36.36,36.68,36.53,36.52,36.61,37.52,37.73,37.82,38.72,39.8,39.355,39.44,42.06,41.652,41.39,41.36,42.91,42.06,41.59,42.86,43.63,43.78,43.63,44.29,43.911,42.9,42.62,43.09,46.64,45.52,43.585,43.47,43.98,44.02,44.36,43.85,43.27,42.125,40.795,41.64,40.53,41.29,42.66,43.74,43.45,42.61,43.36,43.57,44.08,43.7,43.42,43.88,43.81,44,45.24,43.93,42.46,42.47,41.41,41.93,43.33,42.88,42.445,42.42,42.05,42.464,41.99,41.49,42.6,42.85,44.47,44.3,43.11,43.021,43.375,42.46,44.095,44.063,43.39,45,46.114,44.53,43.55,42.895,42.08,41.315,40.6,41.12,42.85,43.685,41.52,41.95,42.7,43.19,43.07,42.5,42.525,43.03,43.315,43.915,44.63,44.325,42.83,42.98,43.77,44.46,47.38,46.07,45.67,48.76,45.092,45.22,45.25,37.98,34.5,32.909,33.5,33.59,33.23,32.84,32.25,32.54,32.04,32.86,31.89,30.73,30.565,30.839,32.24,32.7,32.95,32.49,33.56,34.395,33.51,33.42,33.946,33.55,33.68,32.14,31.755,31.24,30.04,29.655,29.815,29.8,29.94,30,29.845,30.15,30.326,30.22,31.03,31.62,30.33,31.605,28.815,31.31,31.65,30.445,30.02,29.59,30.21,29.91,30.56,32.15,31.62,32.94,31.93,31.24,30.77,30.44,30.48,31.27,30.88,31.33,30.69,31.07,31.495,31.26,29.09,29.5,28.575,28.09,28.39,28.75,29.77,28.785,28.41,28.58,29.28,29.74,30.91,30.48,29.52,29.56,30.01,29.12,28.987,29.5,30.26,30.77,29.44,30.17,30,30.8,31.7,33.47,34.23,33.66,30.87,31.08,32,31.65,31.602,37.37,35.05,33.31,34.1,34.24,34,34.365,34.43,33.76,34.37,33.91,34.65,34.24,33.95,32.4,31.68,31.39,30.74,30.18,29.16,30.155,29.82,30.15,29.7,29.28,29.945,28.64,28.76,27.7,27.02,26.74,27.25,27.37,27.26,26.66,26.83,26.603,26.02,25.725,25.492,25.7,25.78,25.93,25.49,25,24.89,25.89,26.46,26.04,26.68,26.53,27.08,27.387],"l":[37.98,37.44,37.055,37.055,36.81,37.06,36.825,36.4,34.73,34.936,34.82,34.97,36.9,32.64,33.83,34.79,33.69,33.31,33.09,32.29,30.914,30.46,31.55,32.46,32.66,33.37,33.143,33.01,33.31,33.05,33.76,34.685,34.87,34.98,35.08,34.31,35.11,35.44,34.9,35.06,35.135,35.67,35.14,33.86,32.259,32.12,31.39,30.86,31.43,31.88,31.77,32.04,32.155,31.62,31.893,31.56,31.6,31.77,33.245,34.516,36.29,38.33,38.74,38.04,37.9,38.35,38.945,38.66,38.91,38.52,37.32,37.09,36.74,35.74,35.4,35.73,35.74,35.31,34.99,34.91,34.95,34.89,34.62,33.55,33.26,33.12,33.37,33.04,32.885,32.38,31.68,32.45,32.46,32.682,33.79,33.175,31.59,33.64,33.04,32.03,31.93,31.37,31.43,30.45,31.31,31.13,30.23,30.19,29.06,28.74,29.16,28.98,28.495,27.505,27.074,28.035,27.955,29.435,29.83,30.058,30.56,30.17,30.07,29.07,28.61,29.37,29.09,30,29.07,28.82,28.79,29,29.38,29.31,28.95,30.69,35.56,35.27,35.2,35.76,34.8,34.72,34.69,35,34.52,33.41,33.11,32.48,32.77,32.47,32.63,32.17,32.34,33.08,33.51,33.51,34.27,34.66,34.809,34.33,35.62,33.85,34.22,33.895,33.69,32.68,32.04,32.271,31.55,31.38,31.76,31.695,31.59,31.58,31.93,31.7,31.64,31.77,32.485,32.39,32.44,31.93,31.885,32.23,32.465,32.21,32.15,32.98,33.41,33.41,33.38,33.21,32.245,32.3,31.92,32.36,33.17,28.67,29,30.345,28.42,28.22,28.31,28.785,29.01,29.25,29.195,29.15,29.06,29.87,30.22,30.19,30.71,30.63,30.575,30.46,30.24,30.265,31.79,31.63,30.89,31.03,31.52,32.06,31.91,32.72,32.78,32.68,33.74,33.3,34.89,36.08,35.21,35.635,35.93,35.66,35.435,35.75,36.49,36.57,36.915,37.35,38.206,37.58,38.35,38.38,39.64,40.31,40.14,40.975,40.84,40.68,41.39,42.675,42.81,42.49,42.72,42.46,42.06,41.36,41.54,41.89,43.39,41.9,42,42.74,43.15,42.861,42.09,42.06,40.21,39.715,39.41,38.94,39.9,40.93,42.43,42.611,41.564,42.285,42.82,42.64,42.43,42.46,42.2,41.81,42.89,43.41,41.61,41.05,40.22,40.33,40.713,41.95,42.03,41.932,41.4,41.54,41.485,40.8,40.39,41.41,41.63,42.85,42.18,41.96,42.1,42.05,40.81,42.14,42.79,42.33,42.6,44.15,43.07,42.21,41.66,39.445,39.55,39.61,39.195,40.895,41.3,39.695,40.82,41.37,41.93,41.375,40.9,41.26,41.8,42.235,42.29,42.69,42.075,41.98,41.74,42.24,42.76,44.065,44.08,44.21,44.842,42.47,43.1,40.63,34.16,31.72,31.269,31.95,32.74,32.09,31.3,31,31.55,31.02,31.81,30.63,29.885,29.19,29.58,31.055,30.86,31.96,30.76,32.72,32.611,32.6,32.36,33.138,32.64,30.09,31.24,30.26,29.34,29.18,28.83,28.82,29.19,29,27.32,27.41,29.04,28.95,29.27,29.9,29.77,29.15,29.38,25.73,27.475,29.96,29.72,29.17,28.64,28.8,28.38,28.917,30.81,30.58,30.76,30.99,30.01,29.925,29.095,29.64,29.65,29.96,29.355,29.41,29,30.34,29.07,26.87,28.08,27.5,27.18,27.31,27.45,27.84,27.93,27.36,27.29,28.375,28.9,29.672,28.89,28.75,28.51,28.95,28.25,28.34,28.4,28.64,29,28.246,28.2,28.8,29.21,30.57,32.13,32.51,30.03,29.85,30.165,30.3,30.86,30.43,33.54,31.81,32.26,32.67,33.27,33.39,33.62,33.02,32.335,33.19,32.88,33.8,32.94,31.26,30.95,30.95,30.615,29.23,28.1,28.32,28.11,29.16,29.38,28.718,28.243,28.445,28,27.21,26.28,25.9,25.94,26.12,26.39,26.15,26.19,26.045,25.635,25.21,25.08,24.68,24.42,24.45,25.07,24.565,24.42,24.07,24.245,24.965,25.245,25.87,25.67,25.945,26.09],"c":[38.28,37.59,37.44,37.07,37.12,37.29,37.23,36.46,34.77,35.2,34.88,35.36,37.15,34,34.93,34.83,34.45,33.33,33.5,32.52,31,31.95,32.43,32.8,33.48,33.6,33.55,33.45,33.39,34.2,34.69,35.14,35.83,35.53,35.28,35.01,35.68,35.78,35.28,36.38,35.72,36.3,35.75,33.95,32.51,32.3,31.61,32.05,32.07,32.3,32.25,32.58,32.45,32.17,32.34,32.05,31.98,33.08,34.45,36.03,38.19,38.93,39.39,38.49,39.5,39.84,39.36,38.68,39.33,38.55,37.36,37.13,36.84,35.95,35.4,36.29,36.43,35.68,35.7,35.05,35.25,35.52,34.95,33.58,33.35,33.35,33.42,33.07,33.62,32.41,32.32,32.8,32.92,34.02,33.85,33.52,35.23,34.91,33.72,32.43,32.33,32.36,31.9,31.17,31.57,31.32,30.37,30.65,29.08,29.61,29.29,30.38,28.73,28.17,28.31,28.43,30.51,30.22,30.77,31.2,31.02,30.64,30.74,29.14,29.37,29.39,30.08,30.45,29.31,29.32,29.15,29.67,29.74,29.78,29.61,35.42,36.48,35.38,35.77,36.01,35,35.22,35.29,35.44,34.93,33.44,33.13,32.69,33.37,32.63,32.8,32.77,33,33.59,34.08,33.96,34.49,35.04,35.01,36.03,36.15,34.4,34.44,34.19,33.73,32.87,32.79,32.97,31.61,32.27,32.03,31.85,31.73,31.91,32.23,31.81,31.95,32.55,32.71,32.77,33.45,31.96,32.22,32.57,32.64,32.25,32.77,33.81,33.7,33.89,33.66,33.21,32.7,33.07,32.34,33.07,34.29,28.85,31.08,30.55,28.44,29.72,29.95,29.22,29.25,29.66,29.45,29.26,29.63,31.06,30.27,30.76,31,30.9,30.81,30.9,30.43,31.9,32,31.87,31.26,31.5,32.49,32.52,32.77,32.98,32.85,34.3,33.77,34.5,36.97,36.2,35.72,36.34,36.23,36.51,36.09,36.61,36.67,37.52,37.63,38.56,38.48,38.36,38.97,41.07,40.59,40.99,40.69,41.3,41.38,41.11,42.6,43.45,42.91,43.22,43.18,42.67,42.46,42.46,42.53,45.11,43.45,42.94,43.32,43.63,43.23,43.19,42.96,42.09,40.21,40,39.51,40.25,40.82,42.53,43.07,42.68,42.25,42.88,42.88,43.8,42.85,42.61,43.1,42.8,43.45,43.72,41.8,41.74,40.49,40.78,41.61,42.8,42.3,42.38,41.94,41.9,41.75,40.84,41.12,41.98,42.79,43.4,42.41,42.3,42.29,42.44,41.87,43.58,43.61,42.36,44.66,44.17,43.43,42.44,41.88,40.34,40.14,40.01,40.72,42,41.33,40.36,41.63,42.45,42.11,41.42,41.25,42.19,42.38,42.64,43.37,44.26,42.24,42.15,42.51,43.69,44.39,46.07,44.91,45.45,45,43.51,44,40.69,35.21,31.95,31.65,32.86,32.98,32.22,32.08,31.57,31.61,31.88,32.22,30.65,29.96,29.39,30.68,32.17,32.51,32.56,31.18,32.87,33.4,32.65,32.99,33.23,33.09,30.43,31.32,30.51,29.45,29.61,29.08,29.46,29.41,29.71,27.38,29.65,29.85,29.38,29.85,30.84,29.91,29.85,31.36,28.38,31.28,30.49,29.78,29.27,29.59,29.12,29.84,30.31,31.07,30.7,31.95,31.14,30.62,30.2,29.19,30.24,30.01,30.17,30.19,29.54,30.96,30.45,29.09,28.75,28.17,28.25,27.56,27.53,28.75,28.16,28.02,27.36,28.51,28.61,29.44,30.28,29.33,28.83,29.56,28.95,28.33,28.38,28.84,30.18,29.06,29.17,29.15,29.9,30.47,30.86,32.81,33.4,30.54,30.6,30.83,30.85,30.92,31.03,35.02,32.82,32.76,34.04,33.72,33.9,34.14,33.3,33.45,34.14,33.85,34.12,33.08,31.39,31.52,31.1,30.74,29.66,28.45,28.61,29.88,29.76,29.66,29.12,28.77,28.58,28.62,27.64,26.42,26.1,26.29,26.63,26.88,26.7,26.21,26.39,26.06,25.53,25.09,25.01,25,25,25.5,24.97,24.83,24.55,25.84,26.15,25.77,25.92,26.38,27.07,27.05],"a":[37.4322,36.7575,36.6108,36.249,36.2979,36.4641,36.4054,35.6525,33.9999,34.5072,34.1935,34.6641,36.4189,33.3308,34.2425,34.1445,33.772,32.674,32.8407,31.88,30.3899,31.3212,31.7917,32.1545,32.8211,32.9387,32.8897,32.7917,32.7329,33.5269,34.0073,34.4484,35.1248,34.8307,34.5857,34.321,34.9778,35.0758,34.5857,35.664,35.017,35.5856,35.0464,33.2818,31.8702,31.6643,30.9879,31.4192,31.4388,31.6643,31.6153,31.9388,31.8114,31.5369,31.7035,31.4192,31.3506,32.429,33.772,35.3209,37.4384,38.1638,38.6148,37.7325,38.7226,39.0559,38.5854,37.9187,38.5559,37.8828,36.7134,36.4874,36.2024,35.3278,34.7873,35.6619,35.7995,35.0625,35.0821,34.4434,34.6399,34.9052,34.3451,32.9988,32.7728,32.7728,32.8416,32.4976,33.0381,31.8491,31.7606,32.2323,32.3502,33.4312,33.2641,32.9399,34.6203,34.3058,33.1364,31.8687,31.7705,31.7999,31.3479,30.6305,31.0236,30.7779,29.8444,30.1195,28.5767,29.0975,28.7831,29.8542,28.2328,27.6825,27.82,27.938,29.982,29.697,30.2375,30.66,30.4831,30.1097,30.208,28.6357,28.8617,28.8813,29.5594,29.923,28.8027,28.8126,28.6455,29.1565,29.3192,29.3586,29.191,34.9188,35.9638,34.8793,35.2638,35.5004,34.5047,34.7216,34.7906,34.9385,34.4357,32.9668,32.6612,32.2274,32.8978,32.1683,32.3359,32.3063,32.533,33.1147,33.5977,33.4794,34.0019,34.5442,34.5146,35.5201,35.6385,33.9132,33.9526,33.7062,33.2527,32.4049,32.326,32.5035,31.1627,31.8134,31.5768,31.3993,31.281,31.4585,31.7739,31.3599,31.4979,32.0894,32.2471,32.3063,32.9767,31.5077,31.7641,32.1091,32.1781,31.7936,32.3063,33.3316,33.2231,33.4104,33.1837,32.7401,32.2373,32.602,31.9742,32.696,33.9022,28.5237,30.7285,30.2045,28.1183,29.3839,29.6113,28.8895,28.9192,29.3245,29.1169,28.9291,29.2949,30.7087,29.9276,30.4121,30.6494,30.5505,30.4615,30.5505,30.0858,31.5392,31.6381,31.5095,30.9064,31.1437,32.1225,32.1522,32.3994,32.607,32.4784,33.912,33.388,34.1098,36.5519,35.7906,35.316,35.929,35.8202,36.0971,35.6818,36.1959,36.2552,37.0956,37.2044,38.1239,38.0448,37.9261,38.5292,40.6055,40.1309,40.5264,40.2298,40.8329,40.912,40.645,42.1182,42.9586,42.4247,42.7312,42.6916,42.1874,42.0734,42.0734,42.1428,44.6993,43.0544,42.5491,42.9256,43.2328,42.8364,42.7968,42.5689,41.7068,39.8439,39.6358,39.1503,39.8835,40.4484,42.1428,42.6779,42.2914,41.8653,42.4896,42.4896,43.4012,42.4599,42.2221,42.7076,42.4103,43.0544,43.322,41.4194,41.36,40.1214,40.4087,41.2312,42.4103,41.9149,41.9942,41.5582,41.5185,41.3699,40.4682,40.7456,41.5978,42.4004,43.0049,42.0239,41.9149,41.905,42.0536,41.4888,43.1832,43.213,41.9743,44.2534,43.7679,43.0346,42.0536,41.4987,39.9727,39.7745,39.7447,40.45,41.7216,41.056,40.0924,41.354,42.1686,41.8308,41.1454,40.9765,41.9103,42.099,42.3573,43.0825,43.9666,41.96,41.8706,42.2282,43.4004,44.0957,45.7646,44.6123,45.1487,44.7017,43.2215,43.7083,40.4202,34.9766,31.7382,31.4402,32.6422,32.7614,32.0064,31.8673,31.3607,31.4004,31.6686,32.0064,30.4468,29.7614,29.1952,30.4766,31.9567,32.2945,32.3441,30.9733,32.6521,33.1786,32.4335,32.7713,33.0097,32.8706,30.2283,31.1124,30.3077,29.2548,29.4137,28.8872,29.2647,29.215,29.513,27.1985,29.4534,29.7525,29.284,29.7525,30.7392,29.8123,29.7525,31.2575,28.2873,31.1778,30.3904,29.6827,29.1743,29.4933,29.0248,29.7425,30.2109,30.9685,30.5997,31.8456,31.0382,30.5199,30.1013,29.0946,30.1412,29.9119,30.0714,30.0913,29.4435,30.8588,30.3505,28.9949,28.656,28.0779,28.1577,27.4699,27.44,28.656,28.068,27.9284,27.2706,28.4168,28.5165,29.3438,30.181,29.2342,28.7358,29.4634,28.8554,28.2374,28.2873,28.7458,30.0814,28.965,29.0747,29.0547,29.8023,30.3704,30.7592,32.7028,33.2908,30.4402,30.5,30.83,30.85,30.92,31.03,35.02,32.82,32.76,34.04,33.72,33.9,34.14,33.3,33.45,34.14,33.85,34.12,33.08,31.39,31.52,31.1,30.74,29.66,28.45,28.61,29.88,29.76,29.66,29.12,28.77,28.58,28.62,27.64,26.42,26.1,26.29,26.63,26.88,26.7,26.21,26.39,26.06,25.53,25.09,25.01,25,25,25.5,24.97,24.83,24.55,25.84,26.15,25.77,25.92,26.38,27.07,27.05],"v":[176100,67800,85900,84000,77300,146600,117000,118900,156800,198600,97800,107200,293800,502500,234600,193300,232900,226900,242500,369000,396000,349200,307800,316500,259400,209500,247800,287400,164700,354000,412000,305900,446700,553600,233400,208900,265000,250900,294800,267600,316000,554300,283600,608100,486100,224100,478200,360500,240700,289800,313900,128500,172100,209100,196900,183800,290100,535400,190800,344400,359300,641300,292000,264900,422300,358600,265000,162200,154300,121000,206800,206500,135700,157300,159100,138100,144200,143600,318200,109800,144600,174300,127400,223100,124700,187700,152700,155300,220700,183200,135000,154500,196900,168600,340200,296200,588600,395600,379200,396100,348200,393000,257200,604300,267400,298300,173500,226700,281900,308600,177000,196700,225300,316500,362200,329100,256100,207500,157400,292900,235700,216900,127000,397400,222500,215000,254800,340600,305000,473100,341700,465900,339800,279200,444100,972800,559600,385000,321900,302200,234500,197900,345100,283500,326600,205700,247800,298300,304200,243800,207100,416600,285500,505800,278700,197700,149300,262600,280800,448000,261800,569600,237400,243200,408500,579900,260900,225900,248800,319700,561500,219300,205700,164600,108000,252700,210300,207500,239900,223600,284800,522400,197500,144100,154700,159500,201600,180800,266400,178600,190300,234900,164400,278500,286200,265300,400700,1566400,593200,584700,434500,748900,654900,369200,441300,238500,326800,178800,211200,305600,237000,213800,133700,190800,202200,176000,265600,397100,210300,178500,119200,158800,177700,237700,232600,671900,323100,282500,645700,211200,567800,462000,306800,222300,390000,315000,233100,219700,342300,208200,310900,271100,458400,874200,560900,375400,325600,262400,230800,246600,225200,218300,203100,187500,130000,167600,219500,183500,221700,381500,359600,489500,356700,300100,305600,253500,224700,376500,324900,295600,350000,240200,433800,394100,417100,290800,258000,104200,219400,242700,422300,178500,164800,183100,201000,358100,215000,429700,241200,199400,187300,245700,324000,271500,177900,71300,92400,107800,162000,108700,230100,242100,203400,299900,372100,252200,249100,205000,214500,276300,155800,131900,258200,158800,134300,185200,292000,373900,169400,241200,198500,258000,197100,235900,146700,236400,202300,165400,148400,143200,123100,114200,223800,138500,178500,195000,128000,141500,189600,267500,236900,163600,426700,222400,706700,691300,1349400,984700,643600,772900,348800,335900,325700,639000,464400,349800,478300,277900,339900,413300,356000,455700,503500,487000,266000,563700,355200,197300,260200,265600,373700,558300,698100,389300,434800,364400,389300,454000,286300,433100,439600,475000,442600,291900,325300,328800,459400,267000,664900,1520100,937300,446000,359900,304800,272000,363600,229000,190000,248900,253500,329900,319400,250800,246500,393500,293800,322500,187100,349000,256100,238000,303200,455600,746300,795100,1450500,412300,395200,421000,450600,1076000,331100,349100,267200,289600,441700,250800,224400,303100,244200,212600,172500,194500,350300,281200,371000,260600,264600,327100,386900,472000,428500,436800,349100,377700,408100,410800,425600,1633800,472300,352800,309800,257500,213900,258000,448200,295500,269200,228200,213100,380100,429100,244400,234700,205600,375100,367900,521900,455700,259700,207900,271300,224300,224600,429900,589000,442300,551600,1573800,719900,669700,507900,334200,453800,409800,574200,426100,424400,517000,443900,608300,496700,679400,877100,837600,627700,431500,513800,502300,520000,643240]},"w":{"lastKey":"2026-10-19","t":["2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-20"],"o":[15,15.45,19.65,20.76,19.63,20.41,19.16,20.01,20.9,25.54,20.76,21.52,19.17,21.6,22.37,22.75,21.76,21.97,20.84,22.79,25.07,23.55,25.28,24.42,23.37,24.17,25.48,24.96,24.07,24.4,27.25,27.51,20.99,19.21,20.38,19.84,22.49,21.94,21.71,23.52,25.62,25.57,26.35,25.45,25.87,28.03,25.5,24.08,24.54,25.84,27.83,29.12,29.81,30.46,29.71,25.39,25.45,25.98,22.98,21.33,20.11,20.04,21.67,21.99,22.21,22.4,22.88,23.23,23.67,21.95,22.39,20.62,19.11,18.99,21.56,21.06,22.27,21.71,21,20.89,21.3,22.51,21.18,21.95,20.01,20.87,20.79,21.84,22.06,22.14,22.73,23.22,23.45,25.22,24.4,24.85,25.95,25.87,25.61,25.91,26.51,27.32,28.02,28.1,27.76,28.55,31.15,32,31.9,32.66,32.89,31.99,32.45,33.06,31.39,34.1,32.85,33.9,34.69,35.26,35,36.26,35.61,38.5,35.06,34.73,36.41,36.65,33.98,33.08,33.27,34.36,31.31,30.45,33.31,32.64,32.45,32.83,31.34,33.68,34.75,37.18,37.73,37.07,32.36,33.85,34.75,36.28,36.01,33.94,36.11,38.01,37.94,39,40.06,38.57,37.42,35.08,36.01,32.05,33.91,33.45,35.59,35.17,34.08,31.67,32.69,31.66,38.76,38.75,37.79,35.73,35.26,33.7,33.79,34,33.11,31.57,28.75,27.52,30.94,30.51,30.44,29.62,36.2,35.02,33.11,32.95,35,34.62,32.87,32.22,32.17,32.78,32.78,34.06,32.59,30.61,29.25,31.06,30.62,32.01,32.65,33.69,36.43,37.04,38.84,41.14,43.78,42.62,42.94,42.96,40.35,42.47,43,43.75,41.97,41.92,41.41,42.56,43.14,43.33,39.87,41.46,42.13,44.16,44.3,44.2,32.26,32.09,30.42,32.02,32.49,31.09,29.49,29.407,29.38,29.65,30.9,30.7,30.21,31,27.95,27.92,29.7,28.84,29.12,32.68,31.03,32.72,34.15,34.24,30.44,29.72,28.25,26.57,26.32,24.91,24.38,26.32],"h":[15.7,20.89,22,21.36,21,23.74,22.1,22,25.58,25.864,22.3,22.92,22.1,23.29,23.439,24.35,22.5,22.54,24.1,26.59,25.83,26,25.28,26.07,26.9,26.4,26.75,25.64,24.77,27.85,27.71,28.49,20.99,20.065,20.48,22.76,22.52,22.61,23.775,25.67,27.17,27.47,27.22,26.27,27.91,28.52,26.55,24.905,26.88,29.204,29.275,30.23,31.5,30.46,29.98,25.66,26.48,25.98,23.1,21.85,20.22,21.52,22.191,22.63,22.67,23.69,23.46,23.97,23.8,22.77,22.76,21.16,19.415,21.56,21.59,22.55,22.575,22,21.57,21.99,22.97,22.895,22.29,21.994,20.93,20.89,23.17,22.295,22.43,23.11,23.71,23.81,26.96,25.69,25.5,26.52,26.162,26.06,26.525,27,27.62,28.78,29.61,28.49,28.82,31.36,32.58,32.33,33.18,33.62,33.57,32.67,33.26,33.28,34.71,34.55,34.28,35.1,35.47,35.86,36.39,36.77,39.3,39.805,35.685,36.525,36.72,37.09,34.14,33.7,34.46,34.86,31.42,33.34,33.923,33.23,34.71,32.885,33.57,34.65,37.06,39.2,38.91,37.49,34.33,34.85,36.34,36.415,36.135,36.08,38.91,38.415,39.08,40.28,40.11,38.66,37.46,39.17,36.01,33.52,34.1,36.48,36.46,37.21,34.47,32.83,32.72,38.45,40.04,40.24,38.79,36.491,35.87,34.98,34.1,35.76,33.69,32.04,30.56,31.02,31.81,31.389,30.73,37.22,36.675,35.61,33.89,34.93,36.425,34.85,33.025,32.385,32.99,33.615,34.38,34.06,34.76,30.61,31.475,31.26,32.4,32.6,34.375,37.82,37.52,39.8,42.06,43.63,44.29,46.64,44.36,43.27,43.74,44.08,45.24,43.93,43.33,42.464,44.47,44.095,46.114,43.55,43.685,43.19,44.63,44.46,48.76,45.25,33.59,32.86,32.7,34.395,33.946,31.755,30.15,31.62,31.65,30.56,32.94,31.27,31.495,31.26,29.77,29.74,30.91,30.77,31.7,34.23,37.37,34.365,34.65,34.24,30.74,30.15,28.76,27.37,26.603,25.93,26.68,27.387],"l":[14.16,15.375,19.255,17.715,18.91,17.4,18.56,20.01,20.85,20.7,19.48,19.57,19.07,21.245,21.59,21.18,20.6,20.81,20.06,22.78,23.12,23.42,21.893,23.22,22.77,23.411,24.67,22.75,23.33,23.78,24.42,20.89,17.74,18.585,18.51,18.99,19.44,21.1,21.68,23.22,24.12,25.26,25.61,24.36,25.56,25.78,23.5,23.65,24.405,25.54,27.43,28.24,29.25,28.16,24.71,24.76,25.01,22.5,20.9,20,19.476,19.57,20.83,21.31,21.48,22.33,22.79,22.95,21.1,21.22,20.76,16.58,18.21,18.88,20.815,21.06,21.56,20.51,20.2,20.38,21.23,20.86,20.61,19.13,19.66,20.32,20.674,21.42,21.699,22.14,22.563,22.725,23.17,24.19,23.85,24.742,25.38,25.15,25.33,25.91,26.13,27.08,27.34,27.345,27.595,27.99,30.62,31.26,31.62,31.88,30.94,31.168,32.42,31.12,31.18,32.34,31.42,33.47,33.92,34.28,34.93,35.25,34.39,34.5,34.235,34.475,35.32,32.76,32.68,32.42,32.92,29.185,29.62,30.33,32.36,31.41,32.25,31.07,31.25,32.84,34.22,37.18,36.37,33.73,32.2,32.65,34.52,35.24,33.69,33.014,35.639,36.6,37.37,38.37,37.01,36.81,34.73,32.64,32.29,30.46,33.01,33.05,34.31,33.86,30.86,31.43,31.56,31.6,37.9,38.35,35.4,34.91,33.55,32.885,31.68,31.59,30.45,29.06,27.505,27.074,30.058,28.61,28.79,28.95,34.69,32.48,32.17,32.34,33.85,32.68,31.38,31.58,31.64,31.885,32.15,31.92,28.67,28.22,29.06,30.19,30.24,30.89,31.91,33.3,35.435,36.57,38.35,40.68,42.06,41.36,42,38.94,39.9,41.564,41.81,40.22,41.4,40.39,41.41,40.81,42.33,39.445,39.195,40.9,41.8,41.74,42.47,31.269,31,29.885,29.19,30.76,30.09,28.82,27.32,28.95,25.73,28.38,30.58,29.095,29,26.87,27.18,27.29,28.51,28.25,28.2,29.85,30.3,32.26,32.335,30.615,28.1,28.243,25.9,26.045,24.42,24.07,24.245,25.945],"c":[15.3,19.87,20.87,19.5,20.24,19.32,20.6,21.25,25.42,21.01,21.58,19.74,21.55,22.35,22.78,22.17,21.97,20.95,22.8,25.05,23.89,25.28,24.36,23.7,24.26,25.38,25,23.91,24.02,27.26,26.98,21.41,18.95,19.15,19.95,22.68,21.33,21.81,23.65,25.62,25.5,26.51,25.83,24.94,27.61,25.99,24.04,24.06,25.9,27.1,28.91,29.95,30,29.74,25.39,25.64,26.02,23.27,21.57,20.11,20.14,21.49,21.96,22.02,22.55,23.1,23.28,23.76,21.77,22.22,20.88,19.02,18.82,21.54,21.29,22.35,21.7,21.06,20.96,21.32,22.45,21.14,22.14,20.07,20.9,20.39,21.8,22.03,22.22,22.86,23.16,23.3,25.33,24.45,24.87,26.02,25.78,25.72,26,26.65,27.32,27.66,28.1,27.78,28.6,30.81,31.98,31.81,32.71,32.19,31.87,32.39,32.89,31.35,33.93,33.67,33.89,34.78,35.26,34.99,36.27,35.76,38.46,34.78,34.61,36.2,36.63,33.58,32.86,33.12,34.19,31.31,30.45,33.19,32.84,32.44,32.8,31.27,33.56,34.64,36.81,37.66,36.89,34.26,33.85,34.71,35.99,36.25,33.84,35.77,38.01,37.87,39.01,40.22,38.5,37.12,35.2,34.93,32.52,33.48,33.39,35.53,35.28,33.95,32.05,32.58,32.05,38.19,39.5,38.55,35.4,35.05,33.58,33.62,34.02,33.72,31.17,29.08,28.17,30.77,30.74,30.45,29.74,35.38,35.29,32.69,32.77,34.49,34.4,32.87,32.03,32.23,32.77,32.64,33.89,32.34,30.55,29.25,31.06,30.81,32,32.52,33.77,36.34,36.67,38.36,40.69,43.45,42.46,42.94,42.96,40.25,42.68,42.85,43.72,41.61,41.94,41.12,42.3,43.61,43.43,40.01,41.63,42.19,44.26,44.39,43.51,31.65,31.57,29.96,32.51,32.65,31.32,29.46,29.85,29.85,29.78,30.31,31.14,30.01,30.45,28.25,28.02,29.44,28.95,29.06,30.86,30.83,32.82,34.14,34.12,30.74,29.76,28.58,26.29,26.39,25,24.55,26.38,27.05],"a":[14.4027,18.7047,19.724,18.4292,19.1286,18.2591,19.4688,20.0831,24.0242,19.8563,20.395,18.6561,20.3667,21.1992,21.6071,21.0285,20.8388,19.8713,21.626,23.7602,22.6599,23.9783,23.1057,22.4797,23.0108,24.1498,23.7882,22.751,22.8557,25.9386,25.6722,20.3722,18.0314,18.2217,18.983,21.5806,20.2961,20.7528,22.5821,24.4632,24.3486,25.313,24.6637,23.8139,26.3633,24.8165,22.9545,22.9736,24.7305,25.8763,27.6046,28.5977,28.7221,28.4732,24.3085,24.5478,24.9117,22.2788,20.6512,19.2534,19.2821,20.5746,21.0246,21.082,21.5895,22.1931,22.3661,22.8272,20.9153,21.3477,20.0603,18.2733,18.0812,20.6944,20.4542,21.4726,20.8481,20.2332,20.2145,20.5617,21.6515,20.3881,21.3525,19.3562,20.1567,19.6648,21.0246,21.2465,21.4297,22.0469,22.3363,22.5477,24.5122,23.6606,24.067,25.1799,24.9477,24.8896,25.1605,25.7896,26.4379,26.767,27.1927,26.8831,27.7541,29.8987,31.0341,30.8691,31.7425,31.2379,30.9274,31.432,31.9172,30.4227,32.9264,32.6741,32.8876,33.8384,34.3054,34.0427,35.2881,34.7919,37.4188,33.8384,33.673,35.22,35.6383,32.6709,31.9704,32.2233,33.3509,30.5416,29.7027,32.3755,32.034,31.6439,31.995,30.5026,32.7364,33.7899,35.9066,36.7357,35.9846,33.5012,33.1003,33.9412,35.1929,35.4471,33.0905,34.9778,37.1682,37.0313,38.146,39.3292,37.6473,36.2979,34.5072,34.2425,31.88,32.8211,32.7329,34.8307,34.5857,33.2818,31.4192,31.9388,31.4192,37.4384,38.7226,37.8828,34.7873,34.4434,32.9988,33.0381,33.4312,33.1364,30.6305,28.5767,27.6825,30.2375,30.208,29.923,29.3192,34.8793,34.7906,32.2274,32.3063,34.0019,33.9132,32.4049,31.5768,31.7739,32.3063,32.1781,33.4104,31.9742,30.2045,28.9192,30.7087,30.4615,31.6381,32.1522,33.388,35.929,36.2552,37.9261,40.2298,42.9586,42.0734,42.5491,42.5689,39.8835,42.2914,42.4599,43.322,41.2312,41.5582,40.7456,41.9149,43.213,43.0346,39.7447,41.354,41.9103,43.9666,44.0957,43.2215,31.4402,31.3607,29.7614,32.2945,32.4335,31.1124,29.2647,29.7525,29.7525,29.6827,30.2109,31.0382,29.9119,30.3505,28.1577,27.9284,29.3438,28.8554,28.965,30.7592,30.83,32.82,34.14,34.12,30.74,29.76,28.58,26.29,26.39,25,24.55,26.38,27.05],"v":[1984300,946300,647000,261100,543500,1345000,1808400,538000,627500,333800,328200,217200,238400,370600,240500,338700,227800,361900,551500,472500,224400,182200,160500,168700,174800,159600,391200,615800,422800,759500,734100,4808600,3230800,2268500,1513400,1879200,761300,432700,581000,554700,779300,589200,528900,527400,585100,1411600,655400,674100,465000,515000,427800,623900,765000,785100,1506800,510400,661100,606600,1272400,698100,572100,554800,351700,461700,232300,258500,242100,241600,405000,274100,258400,891400,580200,535800,284800,284300,244900,236600,181400,373400,528600,224500,277900,1395100,599900,409400,580000,255200,203500,251900,237300,254900,678900,365800,553400,585400,293400,728900,415200,620100,519000,555700,524600,458000,551000,891500,1065300,483500,1128100,1244100,2534300,741700,658000,530800,818300,601600,788000,729300,785200,705700,671800,906900,1973100,3252800,1542600,1539900,1362000,2224900,934600,1026700,912500,2035700,1432400,872200,926400,994800,1013600,1048400,2580400,716800,971900,1177000,1317900,783400,918600,921600,1067200,453900,405200,1031400,1907200,955100,525900,1185200,747700,491100,737900,1235900,1264600,1628900,909400,2072200,1253000,2029600,1548900,972900,761900,1720000,1620500,1061100,865400,853900,669400,841100,838200,1999800,1998800,1247800,1224100,1312300,872500,1430300,1925500,2640700,1401600,1361900,1171700,1417000,1822800,1469000,1616800,697600,1134000,1303500,986900,1154300,3410300,2648800,1260900,977500,1049000,871900,2155800,1770100,1500100,2122800,1755100,1080700,922300,1887400,1485200,1713700,1070100,1227700,1386900,1197600,613100,608600,1369700,1100700,683200,1261700,1036200,895700,599600,832600,1317100,4375700,2422300,1910300,1728500,1869200,2155900,2031800,2076600,1672400,3928200,1359400,1151700,1507100,1333400,3447500,2755100,1237000,1464200,1211100,1610200,2064100,3350600,1392000,1454200,1493900,1980300,928100,3586600,2685500,2351500,3105400,2912900,1163240]},"m":{"lastKey":"2026-10-01","t":["2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-20"],"o":[15,20.72,25.54,22,22.09,24.75,25.48,24.88,19.75,23.52,25.16,24.54,29.85,26.1,20.04,22.8,21.52,21.56,21,20.97,21.84,23.23,26.45,26.51,27.96,32.08,33.06,33.98,35.93,36.41,33.47,32.64,33.68,36.61,36.01,37.77,35,33.45,32.74,37.79,33.79,29.47,29.47,32.95,31.68,32.44,30.62,36.18,42.62,42.47,40.9,39.87,44.3,31.22,29.7,30.7,28.86,31.03,29.37,25],"h":[22,25.58,25.864,24.35,26.59,26.9,27.85,28.49,23.775,27.47,28.52,30.23,31.5,26.48,22.9,23.97,22.76,22.575,22.97,23.17,23.71,26.96,27,29.61,33.18,33.62,34.72,36.77,39.805,37.09,34.86,34.71,39.2,36.73,38.91,40.28,39.17,37.21,40.24,38.79,35.76,31.81,37.22,36.425,34.38,34.76,37.82,44.29,46.64,45.24,46.114,44.63,48.76,34.395,32.94,31.495,34.23,37.37,30.18,27.387],"l":[14.16,17.4,19.07,20.6,20.06,21.893,22.75,17.74,18.99,23.22,23.5,24.405,24.71,19.476,19.57,21.1,16.58,20.51,20.2,19.13,21.42,22.725,25.15,26.13,27.84,30.94,31.12,33.83,34.235,32.42,29.185,31.07,32.84,32.2,33.014,34.73,30.46,30.86,31.56,32.885,28.74,27.074,28.95,31.38,31.58,28.22,30.24,35.435,38.94,40.22,39.445,39.195,29.19,27.32,25.73,26.87,28.2,29.23,25.08,24.07],"c":[20.27,25.42,21.83,22.02,24.56,25.38,25.19,19.67,23.65,25.5,24.06,29.37,25.94,20.14,22.89,21.48,21.54,21.06,20.9,21.8,23.27,26.42,26.65,28.05,32.2,32.89,33.99,35.93,36.2,33.35,32.84,33.56,36.7,36.25,37.95,34.77,33.39,32.3,38.55,33.62,29.61,29.15,32.77,31.85,33.07,30.81,36.51,42.46,42.68,40.84,40.01,44.39,30.68,29.65,31.14,28.51,30.83,29.66,25.09,27.05],"a":[19.1569,24.0242,20.6313,20.8862,23.2954,24.1498,23.969,18.7165,22.5821,24.3486,22.9736,28.119,24.8351,19.2821,21.915,20.6367,20.6944,20.2332,20.1567,21.0246,22.4424,25.567,25.7896,27.1444,31.2476,31.9172,32.9847,34.9573,35.22,32.4471,32.034,32.7364,35.7993,35.4471,37.1095,33.9999,32.7329,31.6643,37.8828,33.0381,29.0975,28.6455,32.3063,31.3993,32.602,30.4615,36.0971,42.0734,42.2914,40.4682,39.7447,44.0957,30.4766,29.4534,31.0382,28.4168,30.83,29.66,25.09,27.05],"v":[3995000,4706100,1172100,1199600,1660300,719300,2490700,12078000,3830200,2753600,3552100,2144800,3891800,3372700,1687800,1213100,2386700,1050600,1491200,3079000,1016100,2159800,2268000,2216900,3723700,5414200,3218600,3122400,8505000,5983000,5744400,5637200,4595600,3732700,4369500,3418600,5237400,7434200,5605900,3229800,6393200,5650400,7381600,6544900,4770800,8583700,6551800,6676000,6156400,4803800,4645400,3364100,10794700,8650100,8554300,9723300,6906400,8065800,10215500,8122940]},"q":{"lastKey":"2026-10-01","t":["2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-20"],"o":[15,25.54,24.75,19.75,24.54,20.04,21.56,21.84,26.51,33.06,36.41,33.68,37.77,32.74,29.47,31.68,36.18,40.9,31.22,28.86,25],"h":[25.58,26.59,28.49,28.52,31.5,23.97,23.17,27,33.62,39.805,37.09,39.2,40.28,40.24,37.22,37.82,46.64,48.76,34.395,37.37,27.387],"l":[14.16,19.07,17.74,18.99,19.476,16.58,19.13,21.42,26.13,31.12,29.185,32.2,30.46,28.74,27.074,28.22,35.435,29.19,25.73,25.08,24.07],"c":[25.42,24.56,19.67,24.06,20.14,21.54,21.8,26.65,32.89,36.2,33.56,37.95,32.3,29.61,31.85,36.51,40.84,30.68,28.51,25.09,27.05],"a":[24.0242,23.2954,18.7165,22.9736,19.2821,20.6944,21.0246,25.7896,31.9172,35.22,32.7364,37.1095,31.6643,29.0975,31.3993,36.0971,40.4682,30.4766,28.4168,25.09,27.05],"v":[8701100,4032000,15288000,10135900,9409300,5287600,5620800,5443900,11354800,14846000,17364600,12697800,16090200,15228900,19576900,19906300,17636200,18804200,26927700,25187700,8122940]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[15,25.54,20.04,33.06,32.74,40.9],"h":[25.58,31.5,33.62,40.28,46.64,48.76],"l":[14.16,17.74,16.58,29.185,27.074,24.07],"c":[25.42,20.14,32.89,32.3,40.84,27.05],"a":[24.0242,19.2821,31.9172,31.6643,40.4682,27.05],"v":[8701100,38865200,27707100,60998600,72348300,79042540]}},"actions":[{"t":"2022-02-03","kind":"dividend","label":"D","title":"2022-02-03 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2022-04-29","kind":"dividend","label":"D","title":"2022-04-29 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2022-07-29","kind":"dividend","label":"D","title":"2022-07-29 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2022-10-31","kind":"dividend","label":"D","title":"2022-10-31 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2023-02-02","kind":"dividend","label":"D","title":"2023-02-02 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2023-05-04","kind":"dividend","label":"D","title":"2023-05-04 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2023-08-03","kind":"dividend","label":"D","title":"2023-08-03 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2023-11-02","kind":"dividend","label":"D","title":"2023-11-02 · $0.0800 dividend (ex-date, current split terms)"},{"t":"2024-02-01","kind":"dividend","label":"D","title":"2024-02-01 · $0.0875 dividend (ex-date, current split terms)"},{"t":"2024-03-05","kind":"earnings","label":"E","title":"2024-03-05 · earnings after the close · EPS $0.29 vs $0.18 est. (+61.1%) · ▲ 0.3% next session","tone":"up"},{"t":"2024-05-02","kind":"dividend","label":"D","title":"2024-05-02 · $0.0875 dividend (ex-date, current split terms)"},{"t":"2024-05-07","kind":"earnings","label":"E","title":"2024-05-07 · earnings after the close · EPS $0.18 vs $0.25 est. (−28.0%) · ▼ 11.6% next session","tone":"down"},{"t":"2024-08-02","kind":"dividend","label":"D","title":"2024-08-02 · $0.0875 dividend (ex-date, current split terms)"},{"t":"2024-08-09","kind":"earnings","label":"E","title":"2024-08-09 · earnings after the close · EPS $0.31 vs $0.27 est. (+14.8%) · ▲ 0.4% next session","tone":"up"},{"t":"2024-11-01","kind":"dividend","label":"D","title":"2024-11-01 · $0.0875 dividend (ex-date, current split terms)"},{"t":"2024-11-06","kind":"earnings","label":"E","title":"2024-11-06 · earnings after the close · EPS $0.09 vs $0.07 est. (+28.6%) · ▼ 8.5% next session","tone":"down"},{"t":"2025-01-31","kind":"dividend","label":"D","title":"2025-01-31 · $0.0950 dividend (ex-date, current split terms)"},{"t":"2025-03-11","kind":"earnings","label":"E","title":"2025-03-11 · earnings after the close · EPS $0.32 vs $0.48 est. (−33.3%) · ▲ 5.1% next session","tone":"up"},{"t":"2025-05-02","kind":"dividend","label":"D","title":"2025-05-02 · $0.0950 dividend (ex-date, current split terms)"},{"t":"2025-05-06","kind":"earnings","label":"E","title":"2025-05-06 · earnings after the close · EPS $0.23 vs $0.13 est. (+76.9%) · ▲ 19.6% next session","tone":"up"},{"t":"2025-08-01","kind":"dividend","label":"D","title":"2025-08-01 · $0.0950 dividend (ex-date, current split terms)"},{"t":"2025-08-05","kind":"earnings","label":"E","title":"2025-08-05 · earnings after the close · EPS $0.30 vs $0.25 est. (+20.0%) · ▼ 15.9% next session","tone":"down"},{"t":"2025-10-31","kind":"dividend","label":"D","title":"2025-10-31 · $0.0950 dividend (ex-date, current split terms)"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $0.27 vs $0.26 est. (+3.9%) · ▲ 6.1% next session","tone":"up"},{"t":"2026-01-30","kind":"dividend","label":"D","title":"2026-01-30 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2026-03-10","kind":"earnings","label":"E","title":"2026-03-10 · earnings after the close · EPS $0.27 vs $0.41 est. (−34.1%) · ▼ 13.5% next session","tone":"down"},{"t":"2026-05-01","kind":"dividend","label":"D","title":"2026-05-01 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2026-05-11","kind":"earnings","label":"E","title":"2026-05-11 · earnings after the close · EPS $0.15 vs $0.09 est. (+66.7%) · ▼ 9.5% next session","tone":"down"},{"t":"2026-07-31","kind":"dividend","label":"D","title":"2026-07-31 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings after the close · EPS $0.26 vs $0.29 est. (−10.3%) · ▲ 12.9% next session","tone":"up"}]}