{"ticker":"GFS","session":"20261001","series":{"d":{"lastKey":null,"t":["2024-10-01","2024-10-02","2024-10-03","2024-10-04","2024-10-07","2024-10-08","2024-10-09","2024-10-10","2024-10-11","2024-10-14","2024-10-15","2024-10-16","2024-10-17","2024-10-18","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"],"o":[40.25,38.72,39.29,39.855,39.03,39.7,39.31,39.56,40.1,40.9,41,40.97,41.06,40.61,40.31,39.98,39.17,38.44,39.39,39.02,40.22,39.8,38.14,36.56,36.64,41.952,44.15,46.94,44.95,44.43,42.11,41.42,42.48,42.71,41.57,42,42.82,42.18,42,43.52,45.03,44.2,43.12,43.53,44.57,45.33,44.38,44.43,44.66,45,44.2,43.49,43.73,43.58,43.74,44.01,42.18,40.91,42.11,43.98,43.99,44.04,43.69,43.46,43.14,42.97,43.71,43.82,43.02,40.75,40.51,41.08,42.38,42.03,43.09,43.14,42.7,41.77,41,40.44,41.02,41.57,41.99,41.71,40.71,40.95,40.26,40.12,38.7,38.68,36.5,40.25,43.55,43.5,43.395,46.33,46.23,44.71,42.59,41.33,40.86,40.93,38.55,39.44,37,38.07,37.295,38.9,39.81,40.46,37.62,36.77,36.955,37.65,38.42,38.56,38.11,37.28,39.65,39.26,38.95,38.39,37.72,36.32,36.55,35.35,35.56,33.3,31.13,33.03,30.59,34.99,33.2,34.36,33.82,32.2,31.67,31.19,31.41,33.45,33.65,34.68,35.16,34.73,34.07,35.42,36.295,35.88,36,34.5,35.74,36.41,38.7,39.04,39.67,39.51,39.6,38.74,38.86,38.85,37.54,36.34,37.35,37.34,37.6,36.7,35.65,35.83,37.12,37.89,38.2,38.06,38.53,39.65,38.17,37.04,37.32,37.36,36.79,37.65,37.57,38.87,39.12,38.74,38.83,38.5,38.33,39.27,39.61,39.34,39.65,41.59,40.98,40.74,40.78,40.96,40.11,40.11,40.87,40.62,40.44,39.86,39.72,39.11,40.31,40.99,40.62,38.9,36.86,36.94,33.3,33.025,35.62,32.41,32.35,31.92,33.25,32.86,33.12,33.07,33.82,33.15,32.69,32.7,34.24,34.54,34.02,34.5,33.31,32.54,33.19,33,33.38,33.44,32.92,32.26,31.87,32.22,31.7,32.51,32.07,33.21,33.35,32.9,33.23,33.16,33.01,36.61,37.01,36.94,35.51,34.93,35.495,37.6,36.2,34.71,35.93,35.4,33.35,33.87,35.72,35.57,34.33,34.8,35.47,35.08,34.16,36.19,35.325,34.74,34.92,34.61,35.89,35.67,35.07,34.44,35.73,34.11,34.76,34.6,37.06,33.88,32.44,32.88,32.74,32.84,33.16,32.33,33.975,34.26,34.5,35.27,35.37,35.96,37.1,37.95,38,39.35,39.785,39.84,40.08,39.95,39.16,36.945,37.05,36.83,36.15,36.745,36.28,35.91,35.9,35.45,36.09,35.542,35.54,37.49,37.53,39.2,39.92,39.02,39.57,39.93,40.87,42.055,42.08,40.2,44.37,46.5,45.01,43.51,46.12,47.9,45.37,43.94,41.49,42.24,40.69,40.455,41.07,42.91,43.7,43.685,49.235,47.96,48.93,48.28,46.33,45.23,45.78,46.92,47.7,48.8,45.9,46.59,48.06,47.805,47.63,47.35,45.85,47.24,47.1,42.37,41.85,42.98,43.58,43.25,41.57,43.06,44.49,43.33,46.72,45.99,43.775,43.485,42.07,45.04,42.96,43.81,43.51,46.13,47.6,49.33,48.59,49.35,48.31,48.71,52.06,58.44,59.67,60.26,59.635,64.72,61.89,58.21,60.69,63,64.2,68.84,70,75.51,72.145,71.99,75.3,72.9,74.5,74.97,71.51,71.465,66.33,67.71,78.07,85.675,87.64,82.89,81.13,81.025,77.65,81.61,86.5,81.775,82,78.765,78.8,75.26,77,80.37,85.4,83.325,81.99,83.415,88.38,83.75,83.53,87.02,81.685,79.55,80.88,76.865,77.47,71.84,66.01,65.62,70.9,68,67.005,67.64,64.53,59.05,55.86,58.22,59.495,57.81,57.45,55.93,54.18,50.9,48.98,48.93,52.22,48.05,53.18,48.14,48.54,51.18,55.1,51,53.485,52.62,53.12,54.88,51.245,50.78,48.38,48.15,47.02,46.9,45.705,46.75,46.34,44.98,43.88,44.42,43.24,44.88,46.3,45.09,44.83,46.44,44.37,43.58,43.91,44.87,46.2,49.04,48,47.435,45.56,47.49,48.83,48.5,48.24,47.92],"h":[40.42,40.15,39.97,40.207,39.88,39.77,40.27,40.45,41.24,41.375,41.8,41.05,41.17,40.98,40.579,39.98,39.34,39.15,41.58,41.07,41.37,40.07,38.44,37.52,37.2,42.068,47.14,47,45,44.94,42.43,42.56,43.75,42.87,42.8,42.66,42.87,42.55,43.166,45.19,45.47,44.72,43.59,45.27,44.97,45.742,44.95,45.447,46.65,45,44.48,44.3,44.6,44.461,44.815,45.55,42.49,42.66,44.795,44.71,44.99,44.47,43.745,43.95,44.25,43.57,45.1,44.33,43.28,41.16,40.89,41.33,42.48,42.225,44.5,43.43,43.38,42.12,42.28,41.62,41.67,41.99,42,42.58,42.13,41.18,41.085,40.445,38.7,39.57,40.57,43.6,44.8,44.253,46.1,46.5,47.69,44.97,43,42.16,40.99,41.26,39.5,39.5,38.63,38.53,38.54,40.19,41.82,40.58,38.3,37.669,38.02,39.34,38.75,39.165,38.37,38.9,40.2,39.74,39.38,38.96,37.76,38.04,36.796,37.47,36.17,33.68,34.52,33.37,36.52,35.18,33.7,34.427,34.245,32.68,31.94,31.58,31.9,34.44,35.31,35.37,35.72,35.1,35.175,35.73,36.64,36.38,37.05,35.45,36.44,36.575,39.7,39.94,40.11,39.96,39.69,39.17,39.24,39.02,38.195,36.77,37.64,37.385,37.6,36.96,36.01,36.905,38.98,38.41,38.44,39.158,39.55,39.8,38.54,37.55,38,37.59,37.35,37.86,38.7,39.415,39.25,38.85,39.08,38.545,40.49,39.65,40.17,39.57,41.85,42.265,41.91,41.745,40.875,41.16,40.15,40.76,41.075,41.69,40.84,40.17,40,40.1,41.1,41.31,40.78,38.95,37.02,37.17,33.63,33.59,35.98,32.955,32.77,33.14,34.02,33.34,33.91,33.765,34.437,33.34,33.07,34.7,34.6,34.882,34.035,34.58,33.94,33.195,33.485,33.4,34.23,33.515,33,32.66,32.39,32.22,32.38,32.78,33.48,33.65,33.36,33.465,33.83,33.735,33.1,36.98,38.335,36.96,35.825,36,36.55,37.6,36.5,35.95,35.97,35.54,34.4,35.74,35.76,35.573,34.71,35.86,35.99,35.46,35.2,36.2,36.17,35.452,34.98,37.2,35.986,36.06,35.27,35.9,35.78,34.175,35.09,35.24,37.19,33.93,33.12,33.89,33.205,33.25,33.795,34.4,34.92,34.66,35.55,35.85,36.252,37.34,38.14,37.98,39.69,39.94,40.635,40.622,40.18,40.13,39.18,37.325,37.31,37,37.01,37.29,36.54,35.94,35.98,35.94,36.52,35.7,36.99,38.13,39.75,40.64,40.03,40.12,40.71,41.9,42.43,42.73,42.36,44.235,46.66,46.575,45.035,44.66,48.565,48.01,45.84,44.26,42.798,42.34,41.8,41.1,43.06,43.67,43.95,48.88,50.98,49.99,49.37,48.69,46.87,47.165,46.623,47.92,48.98,48.96,47.59,50.06,48.23,48.2,50.15,47.87,47.42,48.25,47.55,43.24,42.255,44.16,44.75,43.45,43.385,44.38,44.58,46.94,47.76,46.49,44.427,44.01,44.71,45.745,44.52,44.84,44,47.96,49.25,50.105,49.575,49.37,48.85,51.01,54.98,60.07,60.98,60.54,63.68,65.05,61.98,59.79,63.69,64.86,65.05,69.3,74.39,75.53,76.37,75.165,76.98,73.37,75.65,75.33,71.815,71.96,68.52,70.825,81.46,89.9,92.55,83.3,82.12,82.79,81,85.74,88.5,86.846,82.535,78.95,79.68,77.08,80.82,82.705,86,84.87,83.73,85.915,90.78,86.41,85.17,88.735,81.685,81.668,82.8,80.07,77.59,72.46,67.06,68.315,72.16,69.87,67.5,67.64,64.59,59.405,59.013,59,59.913,59.76,58.55,56.74,54.474,51.17,49.969,50.87,53.238,50.73,53.18,52.64,52.04,54,55.55,51.82,53.715,53.635,55.06,55.58,51.61,51,48.63,48.395,47.173,46.9,46.04,47.12,46.45,45.42,44.47,44.53,44.53,45.62,46.69,46.34,46.3,47.33,45.365,44.41,44.16,47.1,47.865,49.18,49.37,47.9,47.08,49.425,49.06,48.88,48.587,48.99],"l":[38.45,38.53,38.75,39.29,39.02,39.04,39,39.25,40.05,40.432,40.05,40.11,40.2,40.29,39.53,38.81,37.94,38.42,39.39,39.01,40.07,38.12,35.87,36.54,35.85,38.609,43.26,44.175,43.01,42.23,41.41,41.42,41.99,40.58,41.38,41.965,41.02,41.52,41.85,43.21,43.795,42.73,42.661,43.34,44.11,44.1,44,44.345,44.51,43.91,43.37,43.35,43.34,42.92,43.74,42.18,41.115,40.5,42.04,43.78,43.93,43.585,42.23,42.69,42.31,42.44,43.59,43.08,41.51,39.72,39.94,40.42,41.819,40.74,42.5,42.33,42.29,41.3,41,40.44,40.45,40.99,40.98,41.05,40.44,40.17,39.39,38.59,37.77,37.59,36.27,40.25,42.41,43.03,43.395,45.16,44.32,42.11,41.42,40.51,40.16,38.34,37.941,36.64,36.74,36.82,37.15,38.835,39.255,36.2,36.75,36.2,36.92,37.644,37.92,38.33,37.645,37.01,38.8,38.52,38.37,37.61,36.21,35.77,35.51,35.15,34.305,31.5,30.03,29.77,30.3,32.79,32.225,33.13,33.13,30.69,31.26,30.73,31.195,32.94,33.6,34.51,34.55,34.445,33.58,34.77,35.89,35.72,34.35,34.5,35.4,36,38.165,39.025,39.24,39.13,39.02,38.67,38.49,37.685,37.44,36.09,36.84,36.68,36.61,35.47,35.44,35.5,37.095,37.45,37.63,37.985,38.5,38.14,37.76,36.665,37.263,36.495,36.37,36.37,37.475,38.765,38,38.43,38.06,38.01,38.19,38.76,39.3,38.71,39.44,40.32,40.86,40.74,39.97,40.06,39.12,39.79,39.956,40.54,39.75,39.377,39.02,38.574,40.25,40.28,39.14,37.21,35.425,36.005,31.6,31.93,32.09,32.05,31.51,31.875,33.15,32.68,32.722,32.96,33.16,32.36,32.54,32.69,33.85,33.655,33.555,33.57,33.03,32.46,32.69,32.21,32.984,32.635,32.065,31.725,31.75,31.66,31.59,31.85,31.91,32.76,32.56,32.66,32.88,32.85,32.29,34.23,36.92,34.81,34.255,34.5,35.29,35.804,34.67,34.52,34.66,32.94,33.295,33.598,34.5,34.18,33.92,34.625,35.37,34.14,34.061,35.32,35.17,34.04,34.185,34.45,35.165,35.038,34.13,34.34,34.361,32.635,34.31,34.27,32.2,32.27,32.14,32.665,32.185,32.54,32.02,32.205,33.79,33.78,34.33,35.1,35.31,35.74,37.015,37.32,37.98,38.8,39.49,39.57,39.14,38.563,37.11,36.285,36.12,35.99,36.06,36,35.775,35.56,35.32,35.45,36.08,34.88,35.36,37.065,37.53,39,38.68,38.85,38.96,39.41,40.68,41.44,41.185,40.13,44.12,44.69,42.72,43.13,46.09,45.32,43.33,41.84,41.4,39.18,40.26,40,41,42.615,41.67,43.2,48.01,47.755,47.31,46.099,45.3,45.2,45.57,46.84,47.625,45.72,45.5,46.02,46.745,46.5,46.83,46.28,44.52,46.54,42.82,40.995,41.21,42.4,43.02,42.435,41.1,42.65,43.495,43.28,46.44,44.42,42.62,40.54,41.89,43.87,42.6,42.78,42.41,45.69,47.12,48.75,48.11,48.25,47.37,48.5,52,56.65,58.4,58.75,59.273,61.41,59.2,57.93,60.1,62.26,63.36,66.82,68.02,69.83,68.93,70.6,73.56,69.769,73.37,72.885,70.07,66.58,65.51,67.23,75.11,85.06,82.85,78.89,79.5,79.27,76.34,80.01,83.31,81.3,75.22,76.68,70.485,73.32,76.19,79,82.54,79.85,80.41,82.314,88.11,82.38,81.58,82.745,78.8,75.58,80.37,76.53,68.49,68.265,63.33,65.51,69.41,67.97,63.855,63.18,59.34,57.05,55.17,56.62,57.82,57.675,56.39,52.96,50.67,48.68,46.39,48.86,49.8,48,51.462,48.037,47.55,50.36,50.03,50.44,52.3,52.52,52.56,53.27,49.56,48.09,47.065,46.96,45.45,45.54,45.11,45.62,44.531,44.39,43.258,43.17,42.7,44.53,44.9,45,44.64,46.03,43.51,42.15,42.555,44.56,45.25,47.87,47.8,46.35,45.39,47.12,46.64,47.6,47.43,47.72],"c":[38.56,39.88,38.95,39.65,39.73,39.53,39.89,40.31,40.85,41.33,40.26,40.3,40.4,40.43,40.01,39.3,38.37,39.07,40.4,40.24,40.72,38.12,36.5,36.63,36.01,41.37,46.79,45.27,43.98,42.7,42.09,42.41,42.75,41.29,42.41,42.38,41.66,42,42.8,44.95,44.11,42.85,43.25,45.12,44.63,44.38,44.28,44.88,45.04,44.2,43.85,43.98,43.88,43.93,43.86,42.39,41.3,41.72,44.03,44.64,44.54,44.18,43.2,42.91,42.48,43.18,43.78,43.54,41.62,40.96,40.79,41.17,41.84,40.93,43.1,42.68,42.36,41.67,41.67,41.18,41.2,41.38,41.5,41.47,41.4,40.55,40.58,38.6,38.45,37.74,40.1,43.55,42.82,43.16,46.01,45.79,44.55,42.43,41.52,40.64,40.61,38.35,38.77,36.88,37.57,38.24,38.39,40,39.745,37.25,36.86,36.53,37.73,38.74,38.68,38.59,38.13,38.63,39.72,39.01,38.75,38.02,36.89,36.91,35.98,37.18,34.37,31.54,32.21,30.37,36.18,33.81,33.33,33.66,33.38,31.62,31.7,31.36,31.71,33.11,35.04,35.29,35.23,34.65,35.07,35.18,36.4,35.88,34.91,35.29,35.94,36.38,39.02,39.7,40.03,39.54,39.54,39.13,39.12,37.75,37.48,36.55,37.15,36.74,36.91,35.8,35.92,36.87,37.71,37.51,37.73,38.39,39.47,38.55,37.9,36.72,37.6,36.6,37.13,37.47,38.05,39.09,38.57,38.77,38.42,38.2,39.44,39.55,39.8,38.95,41.66,40.99,41.23,41.23,40.35,40.26,40.07,40.45,40.33,40.58,40.3,40.13,39.23,39.98,40.68,40.34,39.44,37.39,36.58,36.18,32.8,33.37,32.28,32.29,31.62,32.84,33.46,33.1,33.07,33.73,33.22,33.02,32.6,34.49,34.43,33.81,33.97,33.58,33.39,33.16,33.22,33.33,33.29,32.93,32.15,31.84,32.17,31.67,32.22,32.02,32.2,33.27,32.9,33.17,33.07,33.15,32.84,35.59,37.03,35.84,34.51,35.74,35.81,35.94,34.91,35.9,35.33,32.96,34.4,35.14,35.1,34.575,34.59,35.57,35.56,34.48,35.17,35.32,35.42,34.64,34.35,36.06,35.6,35.66,34.42,35.63,34.42,34.08,34.62,34.81,34.17,32.72,33.05,32.96,32.85,32.94,32.24,33.99,34.64,34.6,35.27,35.84,35.88,37.13,38.09,37.58,38.95,39.92,39.96,40.42,39.98,38.73,37.24,37.08,36.25,36.17,36.63,36.42,35.79,35.75,35.81,35.85,36.115,34.92,36.87,37.13,39.41,40.6,38.91,39.74,39.89,40.87,41.35,41.53,41.24,43.62,45.89,45.005,42.85,44.22,47.41,45.79,44.46,42.2,42.18,40.69,41.1,40.97,42.91,43.525,41.9,48.74,48.7,48.99,48.22,46.55,45.44,46.19,46.16,47.62,48.86,46.92,47.55,49.87,47.22,47.57,48.33,46.88,47.38,46.63,44.09,41.59,41.86,43.77,43.25,42.47,43.36,43.08,43.96,46.08,46.74,44.57,42.94,41.38,44.48,44.24,43.75,43.61,43.93,47.8,48.7,48.93,49.03,48.41,48.31,50.39,54.75,58.76,59.245,60.39,61.54,61.79,60.35,59.49,62.74,64.6,64.91,67.75,74.04,72.3,70.93,74.12,74.99,72.15,74.99,73.84,71.03,67.84,66.68,70.79,81.35,85.64,89.96,81.11,80.63,79.97,79.93,84.6,85.99,84.7,75.53,77.31,75.26,74.82,80.74,81.38,83.98,79.92,80.64,85.83,89.67,83.39,83.7,86.12,79.78,81,82.41,77.23,69.84,68.91,65.84,67.97,69.71,68.97,63.94,63.39,61.41,58.24,57.48,56.81,59.39,58.49,56.91,53.53,53.18,49.02,47.07,49.89,49.99,50.01,52.02,49.46,50.36,53.93,50.05,50.82,53.18,52.69,54.58,53.44,49.9,48.58,47.33,48.05,45.95,45.92,45.67,46.34,44.76,44.69,43.93,43.97,44.53,45.21,45.09,45.95,45.96,46.95,43.54,42.75,43.03,45.84,47.82,48.57,47.95,46.42,47.05,49,47.78,47.86,47.92,48.68],"a":[38.4081,39.723,38.7966,39.4939,39.5735,39.3743,39.7329,40.1513,40.6891,41.1672,40.1015,40.1413,40.2409,40.2708,39.8524,39.1452,38.2189,38.9161,40.2409,40.0815,40.5596,37.9699,36.3563,36.4858,35.8682,41.2071,46.6057,45.0917,43.8068,42.5318,41.9242,42.243,42.5816,41.1274,42.243,42.2131,41.4959,41.8346,42.6315,44.773,43.9363,42.6813,43.0797,44.9423,44.4542,44.2052,44.1056,44.7033,44.8626,44.0259,43.6773,43.8068,43.7072,43.757,43.6873,42.2231,41.1374,41.5557,43.8566,44.4642,44.3646,44.006,43.0299,42.741,42.3127,43.01,43.6076,43.3685,41.4561,40.7987,40.6294,41.0079,41.6752,40.7688,42.9303,42.5119,42.1932,41.5059,41.5059,41.0178,41.0378,41.217,41.3366,41.3067,41.237,40.3903,40.4202,38.448,38.2986,37.5914,39.9421,43.3785,42.6514,42.99,45.8288,45.6097,44.3746,42.2629,41.3565,40.48,40.4501,38.199,38.6173,36.7348,37.422,38.0894,38.2388,39.8425,39.5885,37.1033,36.7148,36.3861,37.5814,38.5874,38.5277,38.438,37.9798,38.4779,39.5636,38.8564,38.5974,37.8703,36.7447,36.7646,35.8383,37.0336,34.2347,31.4158,32.0832,30.2504,36.0375,33.6769,33.1987,33.5274,33.2485,31.4955,31.5752,31.2365,31.5851,32.9796,34.902,35.151,35.0913,34.5135,34.9319,35.0415,36.2567,35.7387,34.7725,35.151,35.7985,36.2367,38.8663,39.5437,39.8724,39.3843,39.3843,38.9759,38.9659,37.6013,37.3324,36.4061,37.0037,36.5953,36.7646,35.659,35.7785,36.7248,37.5615,37.3623,37.5814,38.2388,39.3146,38.3982,37.7507,36.5754,37.4519,36.4559,36.9838,37.3224,37.9002,38.9361,38.4181,38.6173,38.2687,38.0496,39.2847,39.3943,39.6433,38.7966,41.4959,40.8286,41.0676,41.0676,40.1911,40.1015,39.9122,40.2907,40.1712,40.4202,40.1413,39.972,39.0755,39.8226,40.5198,40.1811,39.2847,37.2428,36.4359,36.0375,32.6708,33.2386,32.1529,32.1628,31.4955,32.7107,33.3282,32.9697,32.9398,33.5972,33.0892,32.89,32.4716,34.3542,34.2944,33.6769,33.8362,33.4478,33.2585,33.0294,33.0892,33.1987,33.1589,32.8003,32.0234,31.7146,32.0433,31.5453,32.0931,31.8939,32.0732,33.139,32.7704,33.0394,32.9398,33.0195,32.7107,35.4498,36.8842,35.6989,34.3741,35.5993,35.669,35.7985,34.7725,35.7586,35.1909,32.8302,34.2645,35.0016,34.9618,34.4388,34.4538,35.4299,35.42,34.3442,35.0315,35.1809,35.2805,34.5036,34.2147,35.918,35.4598,35.5196,34.2845,35.4897,34.2845,33.9458,34.4837,34.6729,34.0354,32.5911,32.9198,32.8302,32.7206,32.8103,32.113,33.8561,34.5036,34.4637,35.1311,35.6989,35.7387,36.9838,37.94,37.432,38.7966,39.7628,39.8026,40.2608,39.8226,38.5775,37.0933,36.934,36.1072,36.0276,36.4858,36.2766,35.6491,35.6092,35.669,35.7088,35.9728,34.7825,36.7248,36.9838,39.2548,40.4401,38.7568,39.5835,39.7329,40.7091,41.1872,41.3665,41.0776,43.4482,45.7093,44.8278,42.6813,44.0459,47.2233,45.6097,44.2849,42.0338,42.0139,40.5298,40.9381,40.8087,42.741,43.3536,41.735,48.5481,48.5082,48.7971,48.0301,46.3667,45.2611,46.0081,45.9782,47.4325,48.6676,46.7352,47.3627,49.6736,47.034,47.3827,48.1397,46.6954,47.1934,46.4464,43.9164,41.4262,41.6952,43.5976,43.0797,42.3028,43.1892,42.9103,43.7869,45.8985,46.5559,44.3945,42.7709,41.217,44.3048,44.0658,43.5777,43.4383,43.757,47.6118,48.5082,48.7373,48.8369,48.2194,48.1198,50.1916,54.5344,58.5286,59.0117,60.1522,61.2977,61.5467,60.1123,59.2557,62.4929,64.3456,64.6544,67.4832,73.7484,72.0153,70.6507,73.8281,74.6947,71.8659,74.6947,73.5492,70.7503,67.5728,66.4174,70.5112,81.0296,85.3027,89.6057,80.7906,80.3125,79.6551,79.6152,84.2668,85.6514,84.3664,75.2326,77.0056,74.9636,74.5254,80.422,81.0595,83.6493,79.6053,80.3224,85.492,89.3169,83.0616,83.4905,85.9045,79.5803,80.7973,82.2038,77.0367,69.6652,68.7375,65.6752,67.7999,69.5355,68.7974,63.78,63.2314,61.2563,58.0942,57.3362,56.6678,59.2414,58.3436,56.7676,53.396,53.0469,48.8973,46.9522,49.7651,49.8649,49.8848,51.8898,49.3362,50.234,53.795,49.9247,50.6928,53.0469,52.5581,54.4434,53.3063,49.7751,48.4584,47.2116,47.9297,45.835,45.8051,45.5557,46.224,44.648,44.5782,43.8201,43.86,44.4186,45.0969,44.9772,45.835,45.845,46.8325,43.431,42.643,42.9223,45.7253,47.7003,48.4484,47.83,46.42,47.05,49,47.78,47.86,47.92,48.68],"v":[1406800,1533100,1528500,951900,1108900,1129700,968400,1173800,1024300,1032000,1478100,1044500,1017600,798500,928600,1103800,1167700,755700,1826300,1233900,1994700,2278200,2658200,1504900,2592400,6780800,6626900,3949500,3360600,1974600,1714600,1485900,2845200,1647300,1379500,1109600,1465000,1240900,1479800,1903500,2160000,1922000,868300,1456900,1234000,1236500,2669200,2122300,1537300,1115300,1349900,985300,1031000,1067200,1231600,1806600,1522500,3573000,1748500,607500,1661000,962300,1462900,1019200,1229700,979500,1450800,1301300,1461400,1211900,1291900,1165300,1213400,1424900,2522200,1301900,1509400,2117300,1353500,2676200,2419700,1543100,1092000,1502900,2353500,1628100,1945000,2676800,3102900,4229300,6970200,4953000,3885400,2212600,3093200,2206200,3873800,2381400,2712800,1552500,2112600,1950200,1905000,1627400,2360200,1819500,1674100,2293600,3191700,3611400,1421900,1537800,1745000,1828000,2194600,1199800,1061800,8360500,3056300,1907800,1635600,2611600,1789300,4318700,1616200,2117600,4706200,2813000,4362100,2731000,4796900,2065100,2537500,1646800,1430700,2065600,1605600,1783300,2172100,2017200,1525400,1428600,1208300,1398100,1336500,1612900,1505600,1984500,2631000,1699800,1415200,991500,2397700,1815600,1630400,1527400,1391600,1012000,1310800,1592600,1221300,1490200,1661000,1336900,1438600,1334300,1399500,1426000,2208700,1096000,1020400,1813800,1618000,1207900,1136200,1309000,1540800,1576800,1431800,3911600,1602400,1351600,1771400,1171000,1524100,1208700,2904400,1672400,1428000,1598400,2333900,1680400,1360900,1189700,1057400,1852100,1069500,1492800,1656900,1207500,1127300,1229900,1451300,1811100,2321700,1672000,1444300,1643200,2707700,2878300,8193000,4629000,5293300,3221500,3192700,2654900,3252800,2477400,2596200,2284100,2847400,1845800,1438700,2133400,1944800,2901900,1852900,1680100,2057600,2169000,2605000,2276500,2241900,2582600,2494900,4571700,2309900,1988000,3584200,2269700,2490500,2931200,6924800,3518100,2346000,2113300,1498800,8497000,7813600,8552800,4204100,4520400,3140700,3573700,2673500,3234000,2660600,4388500,2783600,2622300,2539500,1952200,1889900,2766100,1873000,2476600,1896100,2382700,2140500,3618900,2172000,5995100,3278800,2432400,2633600,2419600,2516900,2732800,3519900,4024800,9250100,4740900,3000100,2679700,2350500,2060000,2469900,2748700,2479000,2288200,2352400,1314000,2654400,2688900,2108000,2069400,3392000,2984500,2535200,2648200,3636300,4228900,5225200,3466100,3405000,4097500,52580300,4704700,2832200,1013700,3039200,2619800,2070700,2226100,3407400,2964800,4477700,4818100,2300200,1905300,2937500,4070600,4489900,4342500,3419700,7071000,6837400,3999000,4317400,3493200,5961600,3739600,3494800,2703300,2687900,3067900,2544500,3950900,3351800,3476300,8093100,7701300,7396300,3708400,3838700,3017700,2443800,2504100,2202700,3104400,2809800,4284300,2836800,3854600,3088900,2370700,3833200,2643100,4085600,2515500,3750800,16821800,4908500,5680700,3631800,3450800,5059600,8014800,2442900,4035000,4000900,2360200,2019100,4483700,3373000,3426900,2431100,1880400,1665100,3878000,2927800,2596400,1625900,2289200,2643700,3817300,5077800,8783100,5687100,3001000,4659400,4134900,3575100,3230100,4584700,3909800,2033400,5842300,9139300,8078900,8995800,6172400,3355500,4238100,3069400,2325300,3285100,3757400,2881300,3340100,11010400,11819800,11488300,21664900,9601500,5886700,6510000,5781400,5399000,3913600,7048600,3127300,3949000,3165400,3241200,2156000,2067100,2022500,2404700,2977600,3910200,3462400,3231000,2610500,3610700,2918100,3289200,3043400,3792500,4149500,4682500,2354900,1917300,1382100,2403600,3712700,3805200,5746800,3613400,2577200,5438200,3104900,2427400,3817400,4182800,4422700,5862300,4054500,4768600,4079500,6911400,7927200,4949800,5722500,6570700,2817900,4225200,3182100,4007400,4197900,3373200,3380900,3433900,2707500,3677000,3782800,4575700,5076000,3307400,3384000,4060400,3413300,4321000,2631300,5471400,3281700,3028700,3695500,3994800,3909700,2752500,6381200,6585900,3964900,4497500,3271500,4729200,4939200,3190700,2275000,2265900,2328124]},"w":{"lastKey":"2026-09-28","t":["2021-10-29","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","2026-10-01"],"o":[47.01,54.27,62.81,55.69,66.14,68.963,67.81,63.995,58.509,62,65.09,58.78,58.77,48,46.34,52.7,53.148,49.71,55.78,60.39,58.35,76,78.7,61.02,53.6,52,50.24,52.06,54.75,51.53,53.77,58.95,59.47,50,45.71,45.76,37.91,44.71,46.94,47.68,51.18,53.43,63.5,59.36,59.65,58.16,59.92,56.26,52.92,48.88,50.6,49.18,55.25,56.71,54.68,64.1,66.13,66.87,62.44,64.06,59.63,54.74,53.93,53.61,58.405,56.78,58.16,61.49,65.41,65.962,65.28,67,63.89,66.5,69.28,72.02,66.002,65.1,61.89,58.79,59.53,53.67,56.97,62.08,58.95,60.3,62.69,58.11,65.08,63.17,66.67,63.755,62.7,59.2,56.67,53.83,53.21,55.27,58.57,57.9,56.31,57.96,56.32,56.01,54.58,51.98,53.2,51.42,56.37,55.51,53.01,53.35,58.93,60.73,59.87,56.17,56.58,59.48,56.6,53.12,55.99,55.9,53.42,55.94,52.25,52,51.5,52.37,50.1,50.13,46.51,48.4,49.5,51.47,54.12,50.75,49.805,47.54,49.105,51.12,50.84,53.45,54.26,56.7,52.08,44.35,43.98,45.66,46.16,45.9,40.92,39.54,39.73,40.15,39.03,40.9,40.31,39.02,36.64,44.43,41.57,43.52,43.53,44.66,43.58,42.11,43.69,43.71,40.51,43.14,40.44,40.71,38.68,43.395,42.59,39.44,39.81,37.65,39.65,36.32,31.13,34.36,31.19,35.16,35.88,38.7,38.74,37.35,35.65,38.06,37.32,37.57,38.5,39.34,40.78,40.62,40.31,36.94,32.35,33.07,34.24,32.54,33.44,31.7,32.9,37.01,37.6,33.35,34.8,35.325,35.67,34.76,32.88,33.975,35.37,39.35,39.16,36.745,35.45,37.49,39.57,40.2,43.51,41.49,42.91,48.93,45.78,46.59,45.85,42.98,44.49,43.485,43.81,48.59,58.44,61.89,68.84,75.3,71.465,87.64,77.65,78.765,85.4,88.38,79.55,71.84,67.005,58.22,54.18,48.05,55.1,54.88,47.02,44.98,46.3,44.37,49.04,48.83],"h":[49.48,66,62.97,67.9,69.574,73.253,70.64,65.28,63.87,67.475,69.34,64.097,59.97,51.17,52.3,60.99,55.95,57.04,64.99,61.36,77,79.49,78.7,64,56.16,55,55.97,57.11,56.55,57.09,61.17,61.88,60.69,50.915,47.45,46.41,45.44,46.12,49.2,52,58.28,65.96,64.94,64.74,62.335,62.19,61.69,59.092,54.21,54.51,51.37,55.46,61.14,58.755,66,67.97,68.47,67.28,64.565,69.295,59.94,54.91,54.11,59.18,60.43,60.48,65.34,66.435,72.5,66.74,67.27,68.6,67.7,70.865,72.34,72.37,69,66.485,62.08,60.21,59.8,57.33,60.52,62.255,60.84,63.79,63.13,65.05,65.345,66.99,68.57,64.43,63.85,60.71,58.2,55.735,55.95,58.46,61.14,58.812,59.87,58.74,58.7,57.05,55.03,53.3,56.46,57.35,58.68,56.59,53.327,60.76,60.84,62.61,60.49,59.1,59.25,61.49,57.57,56.26,57.21,56.13,56.4,55.99,54.18,54.22,52.745,53.2,52.13,50.19,48.78,50.17,55.76,54.71,55.684,51.115,49.92,50.24,51.83,51.98,53.29,55.27,61.98,57,52.66,46.25,45.9,46.81,47.52,45.91,41.22,41.73,41.73,40.69,41.24,41.8,41.58,41.37,47.14,44.94,43.166,45.47,45.742,46.65,45.55,44.99,44.25,45.1,44.5,43.43,42.58,42.13,44.8,47.69,43,40.19,41.82,39.34,40.2,38.04,36.52,34.427,35.37,36.64,37.05,40.11,39.24,37.64,38.98,39.8,38,39.415,40.49,42.265,41.16,41.69,41.31,37.17,34.02,34.7,34.882,34.23,33.515,33.65,36.98,38.335,37.6,35.76,36.2,37.2,36.06,37.19,34.4,35.85,39.69,40.635,39.18,37.29,36.99,40.64,42.73,46.66,48.565,43.06,50.98,49.37,48.98,50.15,48.25,44.75,47.76,45.745,50.105,54.98,65.05,65.05,76.37,76.98,89.9,92.55,88.5,82.705,86,90.78,82.8,72.46,67.64,59.913,54.474,54,55.55,55.58,47.173,45.62,47.33,47.865,49.425,49.06],"l":[44.48,53.06,53.25,53.85,61.611,62.44,61.19,56.2,56.6,61.63,58.31,56.19,49.46,43.59,45.96,52.21,48.47,45.94,55.41,52.77,56.57,69.96,59.48,54.26,50.816,50.22,48.77,50,46.19,50.33,51.4,56.07,50.25,44.66,43.13,37.6,36.81,40.62,44.42,44.686,51.115,53.3,60.55,58.59,55.8,57,56.53,51.45,48.28,47.44,46.52,48.5,54.88,51.01,53.65,61.61,65.43,60.45,59.77,58.79,53.63,52.15,50.4,53.31,53.95,56.21,56.62,61.14,64.655,62.441,62.84,63.48,62.58,65.9,65.6,65.29,64.93,60.74,57.36,57.745,53.24,53.3,55.015,57.356,56.335,60.13,57.41,58.11,60.84,61.67,62.895,60.37,58.45,55.65,52.98,51.41,51.95,54.33,57.48,56.43,55.93,55.36,55.19,54.01,51.142,48.115,50.06,51.13,55.925,53.27,50.98,53.28,57.565,60.14,55.56,56.07,52.79,55.93,53.91,51.1,52.19,52.4,52.37,51.95,51.46,50.57,50.6,49.9,48.895,46.23,45.52,46.93,49.37,51.25,49.903,48.103,47.77,46.77,49.105,50.03,49.41,52.91,53.83,50.46,45.145,42.59,42.85,44.03,45.03,39.89,39.12,38.49,38.85,38.45,39,40.05,37.94,35.87,35.85,40.58,41.02,42.661,43.34,43.34,40.5,42.04,42.23,39.72,39.94,41,40.44,37.77,36.27,42.11,37.941,36.64,36.2,37.01,36.21,31.5,29.77,30.69,30.73,33.58,34.35,38.165,36.09,35.47,35.44,36.665,36.37,37.475,38.01,38.71,39.12,38.574,35.425,31.6,31.51,32.36,33.03,32.21,31.66,31.59,32.29,34.255,32.94,33.295,34.061,34.04,32.635,32.14,32.02,33.78,35.31,38.563,35.99,35.32,34.88,37.065,38.96,40.13,41.84,39.18,41.67,45.2,45.5,46.02,40.995,41.1,42.62,40.54,42.41,47.37,56.65,57.93,66.82,69.769,65.51,78.89,75.22,70.485,79.85,78.8,68.49,63.33,55.17,52.96,46.39,47.55,50.03,46.96,44.531,42.7,44.64,42.15,45.39,46.64],"c":[48.74,63.63,55.96,62.11,67.29,69.03,63.83,60,61.71,64.97,60.01,59.6,51.25,46.09,52.07,53.48,49.71,57.03,60.69,58.46,76.78,78.94,60.74,54.75,52.1,50.74,52.29,56.37,52.77,55,60.1,58.76,51.75,44.86,45.89,38.81,45.27,45.97,48.16,51.48,53.09,64.95,61.2,60.65,57.88,60.18,57.61,53.25,48.35,50.74,48.04,55.28,57.25,54.17,64.77,67.45,67.61,62.54,63.42,60.03,54.74,53.89,52.75,59.14,56.45,59.24,63.25,64.59,67.16,64.69,66.71,64.2,66.46,69.05,72.18,66.9,65.85,61.88,58.8,59.41,53.72,56.97,60.05,59.17,59.43,62.46,57.69,64.58,62.54,66.72,63.75,62.75,58.77,56.88,53.91,52.52,55.44,57.99,58.08,56.83,58.19,56.92,55.65,54.36,51.98,52.85,51.97,56.31,55.96,53.63,52.5,58.75,60.34,60.6,56.04,57.39,59.17,56.5,55.27,55.94,53.38,53.15,55.66,52.41,51.88,52.21,52.11,50.55,49.38,46.26,48.39,49.27,51.09,53.95,50.75,49,47.93,49.75,51.1,50.56,53.14,54.48,55.5,51.75,45.47,43.69,45.63,46.07,46.68,40.12,39.75,39.41,40.95,39.65,40.85,40.43,40.4,36.63,43.98,41.29,42.8,43.25,44.88,43.88,41.72,44.18,43.18,40.96,43.1,41.67,41.47,38.45,43.16,42.43,38.77,40,37.73,38.63,36.89,31.54,33.33,31.7,35.29,36.4,36.38,39.54,36.55,35.8,37.73,36.72,37.47,38.42,39.8,41.23,40.33,39.98,36.58,32.29,33.07,34.49,33.39,33.29,31.67,32.9,35.59,35.81,32.96,34.59,35.32,35.6,34.08,33.05,33.99,35.84,38.95,38.73,36.63,35.81,36.87,39.74,41.24,42.85,42.2,42.91,48.99,46.19,47.55,46.88,41.86,43.08,42.94,43.75,48.93,54.75,61.79,64.91,74.12,71.03,85.64,79.97,75.53,81.38,85.83,79.78,69.84,68.97,57.48,53.53,49.99,53.93,54.58,48.05,44.76,45.21,46.95,47.82,49,48.68],"a":[48.5481,63.3794,55.7396,61.8654,67.025,68.7582,63.5786,59.7637,61.467,64.7141,59.7737,59.3653,51.0482,45.9085,51.8649,53.2694,49.5142,56.8054,60.451,58.2298,76.4776,78.6291,60.5008,54.5344,51.8948,50.5402,52.0841,56.148,52.5622,54.7834,59.8633,58.5286,51.5462,44.6833,45.7093,38.6572,45.0917,45.789,47.9703,51.2773,52.8809,64.6942,60.959,60.4112,57.6521,59.943,57.3831,53.0403,48.1596,50.5402,47.8508,55.0623,57.0245,53.9567,64.5149,67.1844,67.3437,62.2937,63.1703,59.7936,54.5244,53.6778,52.5423,58.9071,56.2277,59.0067,63.0009,64.3356,66.8955,64.4352,66.4473,63.9472,66.1983,68.7781,71.8958,66.6365,65.5907,61.6363,58.5684,59.176,53.5084,56.7457,59.8135,58.937,59.196,62.214,57.4628,64.3257,62.2937,66.4573,63.499,62.5029,58.5386,56.656,53.6977,52.3132,55.2217,57.7616,57.8513,56.6062,57.9608,56.6958,55.4308,54.1459,51.7753,52.6419,51.7653,56.0882,55.7396,53.4188,52.2933,58.5186,60.1024,60.3614,55.8193,57.164,58.937,56.2775,55.0523,55.7197,53.1698,52.9407,55.4408,52.2036,51.6757,52.0044,51.9048,50.3509,49.1855,46.0778,48.1994,49.076,50.8888,53.7375,50.5501,48.807,47.7413,49.5541,50.8988,50.3609,52.9307,54.2655,55.2814,51.5462,45.2909,43.5179,45.4503,45.8886,46.4962,39.962,39.5935,39.2548,40.7887,39.4939,40.6891,40.2708,40.2409,36.4858,43.8068,41.1274,42.6315,43.0797,44.7033,43.7072,41.5557,44.006,43.01,40.7987,42.9303,41.5059,41.3067,38.2986,42.99,42.2629,38.6173,39.8425,37.5814,38.4779,36.7447,31.4158,33.1987,31.5752,35.151,36.2567,36.2367,39.3843,36.4061,35.659,37.5814,36.5754,37.3224,38.2687,39.6433,41.0676,40.1712,39.8226,36.4359,32.1628,32.9398,34.3542,33.2585,33.1589,31.5453,32.7704,35.4498,35.669,32.8302,34.4538,35.1809,35.4598,33.9458,32.9198,33.8561,35.6989,38.7966,38.5775,36.4858,35.669,36.7248,39.5835,41.0776,42.6813,42.0338,42.741,48.7971,46.0081,47.3627,46.6954,41.6952,42.9103,42.7709,43.5777,48.7373,54.5344,61.5467,64.6544,73.8281,70.7503,85.3027,79.6551,75.2326,81.0595,85.492,79.5803,69.6652,68.7974,57.3362,53.396,49.8649,53.795,54.4434,47.9297,44.648,45.0969,46.8325,47.7003,49,48.68],"v":[23258300,24918800,9968900,9221400,9259500,14317200,10717200,12254500,6430600,4446800,7993600,6169100,11363300,16955300,9285000,19625500,12307500,12229900,10773800,7826500,17293500,16769600,18539400,11202400,8323000,8549300,8303400,7647300,16611800,9827300,12628400,7876000,7628200,10634200,10318900,11922400,9839900,12189900,10377700,11971400,14552700,22266500,9330100,8364900,8860800,9927900,9853200,7229500,6814300,7267500,8134500,6594000,9725300,8723700,17238200,9563900,4440300,9635200,6793300,37632000,7941800,4363700,7265600,5731600,5694100,7252200,8141400,9651700,17761200,6336500,5552300,5661800,7000000,5986900,6049300,5042000,4613300,5868800,6918800,8513000,11905100,5505400,7995500,5967200,6264600,8135100,4367400,7098800,3456300,7361500,13284100,7669700,7196100,10988500,6181900,7810800,4960600,5447300,7782500,6183400,5728400,5912600,4750900,5213500,5922500,10196800,11500100,6616200,3638200,5533500,10156200,12477100,5246900,3318600,4459500,5084200,7185700,7715800,6409000,11335100,13709600,10172000,6943500,8163700,8080300,4741400,4308600,5050500,7082200,8590400,6285100,6368700,9125900,5808300,18841000,7843700,6700400,7835900,8143400,6852400,4001700,5664700,13994600,7077700,9500600,11399500,6185800,5471200,5058200,5721300,6189800,9004100,4694500,6788300,5405100,5370700,5782100,9669900,23310200,9667600,6674800,6853800,8718900,6018800,9200900,4979300,4691300,5425400,7617700,6282100,9233900,11706300,22250500,11554600,10233100,9774800,11507800,14644700,11000600,15571700,16492600,6748700,8926600,7061400,8722000,8762700,6626900,5770800,7150600,7084900,8461000,7420500,7213500,8163300,7128700,6827100,9788900,24215100,14174000,10549400,10437300,9292400,13947100,18200400,17973200,28231600,16530300,11787500,11394500,17205300,12735300,24535800,12308800,8433600,12912700,16033100,68774100,11589800,10324000,16466100,19260200,22224800,19392500,15603000,30375400,11804300,15238000,15790500,32082200,25837700,14858100,13714700,12947700,15453900,26265500,17333100,38228700,16273400,32809000,48641400,28652600,15638900,9471900,16824800,13043200,14486300,19281700,17365100,23290900,29590400,20803300,17093400,20418900,17810000,15477300,23624100,21402300,10059724]},"m":{"lastKey":"2026-10-01","t":["2021-10-29","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","2026-10-01"],"o":[47.01,54.27,72,65.09,49.83,60.5,62.8,52.06,59.49,39.48,51.18,59.17,48.88,58.09,64.32,53.93,59.45,65.59,72.02,58.79,58.81,65.08,63.33,55.8,57.96,49.75,53.49,59.87,55.1,54.97,52.37,48.23,49.805,50.84,50.17,45.9,40.25,36.56,43.53,43.14,40.71,39.44,36.55,35.42,35.65,38.33,36.86,32.54,35.51,35.67,35.37,35.54,41.49,46.59,45.04,64.2,77.65,76.865,48.05,43.88,47.92],"h":[49.48,73.253,72.477,69.34,60.99,79.49,64,61.17,61.88,52,65.96,62.19,61.14,68.47,69.295,60.48,72.5,72.34,72.37,62.255,65.05,68.57,63.69,61.14,58.74,58.68,62.61,61.49,57.21,56.4,53.2,55.76,51.98,61.98,51.12,45.91,41.8,47.14,46.65,45.1,47.69,41.82,37.47,40.11,39.8,42.265,37.17,38.335,37.6,37.19,40.635,48.565,50.98,50.15,65.05,92.55,90.78,80.07,55.58,49.425,48.99],"l":[44.48,53.06,56.2,43.59,45.94,52.77,48.77,46.19,39.76,36.81,51.115,48.28,46.52,51.01,52.15,50.4,59.38,62.58,57.36,53.24,56.335,60.37,51.41,54.33,48.54,48.115,50.98,52.79,51.1,50.57,45.52,46.93,46.77,49.21,42.59,38.49,35.87,35.85,40.5,39.72,36.27,35.77,29.77,34.35,35.44,37.21,31.51,31.59,32.94,32.02,34.88,35.36,39.18,40.54,42.41,63.36,70.485,46.39,44.39,42.15,47.72],"c":[48.74,69.24,64.97,49.34,60.78,62.42,52.29,59.69,40.34,51.48,59.82,48.35,56.7,64.35,53.89,59.28,65.34,72.18,58.8,58.33,64.58,63.69,55.25,58.19,49.62,53.69,60.6,54.98,54.67,52.11,48.88,49,50.56,51.01,46.68,40.25,36.5,43.25,42.91,41.47,38.77,36.91,35.07,35.8,38.2,37.39,33.39,35.84,35.6,35.84,34.92,42.2,47.55,44.48,64.6,79.97,82.41,49.99,44.69,47.92,48.68],"a":[48.5481,68.9673,64.7141,49.1457,60.5406,62.1742,52.0841,59.4549,40.1811,51.2773,59.5844,48.1596,56.4767,64.0966,53.6778,59.0466,65.0827,71.8958,58.5684,58.1003,64.3257,63.4392,55.0324,57.9608,49.4246,53.4786,60.3614,54.7635,54.4547,51.9048,48.6875,48.807,50.3609,50.8091,46.4962,40.0915,36.3563,43.0797,42.741,41.3067,38.6173,36.7646,34.9319,35.659,38.0496,37.2428,33.2585,35.6989,35.4598,35.6989,34.7825,42.0338,47.3627,44.3048,64.3456,79.6551,82.2038,49.8649,44.5782,47.92,48.68],"v":[23258300,60681800,40853100,44395500,54639600,65145800,39329200,49179200,42373800,47920400,59657700,37542200,33079100,44871300,60103000,28336000,41861000,27887600,22442900,37247700,28504400,32865400,35165200,26020500,24942600,33034000,32506500,28355900,43184200,26768300,29166100,45829700,29532100,35092900,33261100,26977700,30143200,48011300,31400000,30768300,55744500,51246600,47363800,33000900,31325700,35205100,62083500,75779500,68782800,58013500,116226300,80751000,73020700,96425200,75824800,137985900,76795500,81259900,91290000,82661300,2328124]},"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","2026-10-01"],"o":[47.01,65.09,62.8,39.48,48.88,53.93,72.02,65.08,57.96,59.87,52.37,50.84,40.25,43.14,36.55,38.33,35.51,35.54,45.04,76.865,47.92],"h":[73.253,79.49,64,65.96,69.295,72.5,72.37,68.57,62.61,61.49,55.76,61.98,47.14,47.69,40.11,42.265,40.635,50.98,92.55,80.07,48.99],"l":[44.48,43.59,39.76,36.81,46.52,50.4,53.24,51.41,48.115,50.57,45.52,38.49,35.85,35.77,29.77,31.51,32.02,35.36,42.41,42.15,47.72],"c":[64.97,62.42,40.34,48.35,53.89,72.18,64.58,58.19,60.6,52.11,50.56,40.25,42.91,36.91,38.2,35.84,34.92,44.48,82.41,47.92,48.68],"a":[64.7141,62.1742,40.1811,48.1596,53.6778,71.8958,64.3257,57.9608,60.3614,51.9048,50.3609,40.0915,42.741,36.7646,38.0496,35.6989,34.7825,44.3048,82.2038,47.92,48.68],"v":[124793200,164180900,130882200,145120300,138053400,98084600,88195000,94051100,90483100,98308400,104527900,95331700,109554500,137759400,111690400,173068100,243022600,250196900,290606200,255211200,2328124]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-01"],"o":[47.01,65.09,53.93,59.87,43.14,35.54],"h":[73.253,79.49,72.5,61.98,47.69,92.55],"l":[44.48,36.81,48.115,35.85,29.77,35.36],"c":[64.97,53.89,60.6,42.91,34.92,48.68],"a":[64.7141,53.6778,60.3614,42.741,34.7825,48.68],"v":[124793200,578236800,370813800,407722500,665540500,798342424]}},"actions":[{"t":"2025-11-12","kind":"earnings","label":"E","title":"2025-11-12 · earnings · EPS $0.34 vs $0.31 est. (+9.7%)"},{"t":"2026-02-11","kind":"earnings","label":"E","title":"2026-02-11 · earnings · EPS $0.45 vs $0.39 est. (+15.4%)"},{"t":"2026-05-05","kind":"earnings","label":"E","title":"2026-05-05 · earnings · EPS $0.30 vs $0.27 est. (+11.1%)"},{"t":"2026-06-24","kind":"dividend","label":"D","title":"2026-06-24 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings · EPS $0.33 vs $0.32 est. (+3.1%)"},{"t":"2026-09-23","kind":"dividend","label":"D","title":"2026-09-23 · $0.1200 dividend (ex-date, current split terms)"}]}