{"ticker":"GRND","session":"20261016","series":{"d":{"lastKey":null,"t":["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","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"],"o":[12.86,12.81,12.38,12.4,12.78,13.7,13.22,13.24,13.18,13.49,13.42,13.66,13.4,13.35,13.57,14.05,14.5,15.05,15,15.12,14.65,14.35,14.34,14.03,14.66,15,14.75,14.92,15.26,15.2,15.15,15.1,15.11,15.21,15.35,15.5,15.2,16.1,15.52,15.8,15.76,15.67,16,16.91,16.86,16.76,16.36,17.35,17.84,17.68,18.07,17.64,18.33,17.94,18,17.95,17.49,17.2,17.12,16.13,16.58,17.04,16.9,17.16,17.21,17.31,16.77,17.9,17.74,17.84,18.05,18.15,17.84,17.64,18.24,18.03,18.1,18.14,18.21,17.81,17.8,18.58,18.58,18.29,18.41,18.15,18.03,18,18.9,17.91,18.34,17.89,18.92,18.11,18.09,17.14,15.44,14.78,15.16,16.86,16.32,16.54,16.91,16.91,16.79,17.11,17.01,17.77,18.27,18.19,17.86,17.82,17.41,17.83,18.31,18,17.8,16.73,17.61,17.03,17.65,17.64,18.4,18.3,18.66,18.92,19.37,19.59,20.16,20.63,20.94,21.1,21.35,21.23,22.04,22.6,22.995,22.74,23.26,24.18,21.645,24.41,24,24.01,24.27,23.36,23.5,23.84,24.22,24.33,23.56,24.07,23.86,24,24.43,24.31,24.64,23.39,23.34,23.33,23.24,23.27,22.92,23.35,23.08,23.19,23.45,23,23,22.74,22.12,22.13,22.04,22.39,22.61,22.49,21.72,22.22,22.5,22.18,22.17,22.38,21.36,21.26,21.79,21.96,21.16,20.17,19.93,19.86,19.27,19.31,19.13,18.48,17.9,17.68,17.95,17.19,17.46,17.6,17.85,18.56,14.96,15.71,16.885,16.46,16.27,16.27,16.68,16.68,15.96,15.7,15.77,15.82,15.71,15.93,15.8,15.66,15.46,15.35,15.14,15.29,15.56,15.61,15.56,15.57,16.17,16.19,15.45,15.58,15.64,15.89,15.96,16.15,16.1,15.83,15.88,15.84,15.64,15.15,14.75,14.86,14.25,14.09,13.75,13.14,12.49,12.08,13.6,13.11,12.74,12.91,12.98,12.83,13.13,12.75,14.55,15.09,14.42,14.11,14.8,14,13.7,13.41,13.2,13.31,14.81,15.1,15.1,15.09,14.72,14.09,14,13.55,13.83,13.98,13.79,12.67,12.25,12.67,12.94,12.7,12.84,13.62,13.47,13.94,13.77,13.39,13.45,13.62,13.85,13.2,13.05,13.18,13.69,13.69,13.94,13.82,13.75,13.6,13.35,13.24,13.335,13.66,13.29,13.34,13.14,13.18,13.22,13.15,13.09,13.06,12.67,12.35,11.99,12.08,12,11.96,11.86,11.91,11.78,11.51,11.42,11.18,10.9,10.52,10.28,10,10.18,10.62,10.8,10.36,9.96,10.01,10.32,10.67,10.67,11.17,11.01,11.18,11.25,11.82,11.27,11.4,11.31,11.18,11.65,11.53,12,11.95,12.22,12.18,11.95,12.34,12.37,12.69,12.49,12.38,12.555,12.32,12.42,12.48,12.3,12.38,12.17,11.98,12.17,11.94,12.59,12.22,11.99,12.15,12.715,12.74,13.07,12.96,13,13.35,13.36,13.3,13.11,13.41,13.43,13.37,13.22,13.51,13.84,13.67,13.73,13.51,14.76,15.08,14.55,14,14.56,13.705,13.45,13.59,13.06,12.97,12.99,13,12.74,12.75,12.95,12.46,12.41,11.58,10.83,10.72,10.74,10.98,11.55,11.49,11.58,11.81,12.59,13.17,13.43,13.13,13.05,13.32,13.14,13.63,14.4,14.28,15.28,15.35,15.7,16.19,15.3,15.76,16.25,15.86,15.5,15.75,15.8,15.51,15.24,15.21,15.25,14.5,14.99,15.19,15.72,16.72,16.94,16.94,17.5,17.85,17.9,17.36,15.795,16.33,16.23,16.075,15.93,16,15.98,15.78,16.2,15.51,15.34,15.6,15.57,15.5,15.93,15.48,16,15.39,15.49,16.1,15.43,15.25,15.44,15.04,15.43,15.3,15.74,15.32,15.89,15.59,15.65,16.27,15.93,15.38,15.83,15.7,15.54,16.41,15.675,14.21,13.38,13.74,13.89,14.3,15.02,15.14,15.21,15.39,15.13,15.09],"h":[12.95,12.86,12.54,12.72,13.9,13.88,13.39,13.34,13.49,13.558,13.725,13.71,13.59,13.65,13.99,14.52,14.89,15.21,15.18,15.2,14.743,14.59,14.5,14.86,15.07,15,15,15.1,15.39,15.3,15.15,15.435,15.37,15.5,15.525,15.5,15.975,16.31,15.89,15.96,16,15.74,17.33,17.21,17.39,17.35,17.715,17.77,17.87,18.26,18.24,18.31,18.425,18.23,18.185,18.17,17.61,17.43,17.27,16.61,16.88,17.1,17.12,17.34,17.29,17.465,16.894,18.35,18.07,18.1,18.15,18.19,18.03,18.08,18.24,18.072,18.12,18.23,18.21,18.08,18.51,18.7,18.58,18.64,18.51,18.19,18.075,19.18,19.2,18.72,18.46,18.36,19.024,18.255,18.765,17.78,15.45,15.4,16.59,17.155,16.79,17.17,17.095,17.07,17.295,17.255,17.61,18.14,18.565,18.32,18.13,18.065,18.08,18.59,18.87,18.63,18.055,18.155,17.95,18.23,18.34,18.16,18.64,18.92,19.06,19.65,19.662,20,21.035,21.062,21.33,21.57,21.77,22.03,22.54,23.2,23.45,23.37,24.2,24.795,24.08,24.48,24.55,24.215,24.38,23.9,23.84,24.375,24.74,24.4,24.08,24.13,24.235,25.081,24.44,25.13,24.81,23.585,23.73,23.47,23.33,23.36,23.75,23.542,23.33,23.67,23.66,23.235,23.25,22.84,22.22,22.3,22.46,22.58,22.99,22.64,22.22,22.73,22.58,22.18,22.64,22.49,21.55,21.85,22.31,22.05,21.28,20.44,20.08,20.1,19.62,19.58,19.205,18.67,18,17.965,18.05,17.5,17.92,17.93,18.66,18.691,16.52,17.315,16.905,16.75,16.59,16.78,17.01,16.73,16.02,15.83,15.92,15.944,16.115,15.995,15.98,15.72,15.485,15.42,15.55,15.357,16.03,15.755,15.83,16.01,16.36,16.35,15.78,15.66,15.97,16.208,16.13,16.51,16.4,15.94,16.19,15.95,15.83,15.27,14.815,14.905,14.4,14.135,13.79,13.185,12.535,13.83,13.65,13.46,13.06,13.82,13.155,13.4,13.13,12.84,16.219,15.2,14.843,14.895,14.8,14.21,13.9,13.67,13.59,13.77,15.59,15.442,15.33,15.17,14.72,14.32,14.21,14.17,13.88,14.13,14.01,12.77,12.76,13.08,13.06,13.01,13.04,13.705,13.63,13.99,13.8,13.54,13.875,13.94,13.88,13.235,13.4,13.82,13.85,13.91,14.24,14.03,13.825,13.615,13.5,13.5,13.565,13.78,13.59,13.37,13.275,13.275,13.34,13.29,13.28,13.06,12.69,12.37,12.28,12.25,12.125,12.04,12.045,11.95,12.005,11.61,11.57,11.33,11.04,10.55,10.3,10.245,10.74,10.91,10.81,10.38,10.195,10.42,10.815,10.95,11.24,11.57,11.41,11.45,11.815,11.85,11.75,11.46,11.45,11.72,11.7,12.05,12.06,12.26,12.35,12.35,12.51,12.7,12.65,12.74,12.65,12.84,12.6,12.46,12.9,12.69,12.48,12.525,12.21,12.22,12.34,12.31,12.59,12.275,12.11,12.75,12.816,13.19,13.2,13.28,13.37,13.5,13.515,13.3,13.54,13.9,13.55,13.47,13.51,13.79,13.99,13.98,13.756,13.93,15.18,15.08,14.77,14.64,14.615,13.93,13.9,13.605,13.32,13.055,13.19,13.21,12.96,13.07,12.97,12.78,12.48,11.58,11.18,11.025,11.16,11.407,11.675,12.06,11.85,12.698,13.49,13.5,13.5,13.255,13.535,13.645,13.81,14.465,14.985,14.66,16.36,16.23,16.35,16.36,16.27,16.16,16.25,15.98,15.71,15.94,16.12,15.525,15.73,15.66,15.35,14.83,15.14,15.71,16.66,17.22,17.41,17.36,18.5,18.271,17.99,17.68,16.865,17.23,16.535,16.14,16.03,16.35,15.99,16,16.2,15.84,15.92,15.98,15.911,15.885,15.955,15.89,16,15.68,15.71,16.1,15.53,15.625,15.44,15.46,15.52,15.73,15.74,15.84,15.89,15.72,15.99,16.298,15.93,15.9,16.05,15.895,16.15,16.41,15.949,14.305,13.68,14.09,14.5,15.03,15.29,15.54,15.62,15.6,15.362,15.1692],"l":[12.8,12.29,12.23,12.35,12.72,13.04,13.17,13.06,13.16,13.26,13.278,13.35,13.26,13.305,13.53,13.58,14.34,14.3,14.71,14.57,14.13,14.21,14.01,14.03,14.66,14.57,14.42,14.77,14.97,15.03,14.78,15.02,15.04,15.14,15.3,15.09,15.06,15.21,15.495,15.323,15.68,15.31,15.91,16.503,16.54,16.71,16.2,17.34,17.59,17.63,17.57,17.55,17.82,17.71,17.88,17.44,17,17.01,16.25,15.852,16.45,16.64,16.73,16.84,16.88,16.78,16.35,17.74,17.65,17.74,17.86,17.72,17.71,17.64,17.855,17.86,17.88,17.9,17.89,17.8,17.8,18.06,18.1,18.09,18.005,17.86,17.95,17.72,17.25,17.872,17.801,17.54,18.445,17.38,17.88,15.28,14.42,14.51,15.16,16.4,16.1,16.34,16.57,16.66,16.64,16.905,16.97,17.655,17.98,17.73,17.72,17.421,17.275,17.83,18.204,17.81,17.16,16.18,16.655,16.7,17.3,17.59,17.99,18.18,18.55,18.88,18.925,19.39,20,20.53,20.885,21.1,21.35,21.14,21.81,22.5,22.795,22.43,23.15,23.93,21.03,23.39,23.69,23.56,23.51,23.06,23.21,23.65,24.155,23.67,23.4,23.67,23.53,23.688,23.85,24,23.25,22.69,23.01,23.02,22.84,22.56,22.92,22.774,22.96,23.04,22.92,22.5,22.45,21.84,21.65,21.9,22.04,21.93,22.39,21.6,21.62,22.22,22,21.52,21.8,21.28,20.98,21.02,21.68,21.16,19.65,19.91,19.66,19.355,18.96,19.1,18.14,17.65,17.41,17.62,17.33,16.95,17.42,17.55,17.75,17.8,14.75,15.7,16.27,15.935,16.15,16.18,16.525,15.82,15.515,15.56,15.46,15.545,15.71,15.55,15.6,15.46,15.075,15.09,15,15.005,15.465,14.6,15.36,15.5,15.915,15.37,15.31,15.34,15.53,15.87,15.7,15.96,15.94,15.54,15.72,15.65,15.02,14.815,14.425,14.03,13.95,13.52,13.13,12.31,11.73,11.85,11.88,12.68,12.5,12.86,12.715,12.79,12.625,12.62,14.45,14.112,14.02,13.93,13.89,13.85,13.51,13.2,13,13.04,14.36,15,14.8,14.57,14.36,13.89,13.61,13.49,13.67,13.6,13.61,11.81,12.105,12.61,12.73,12.69,12.797,13.15,13.22,13.46,13.5,13.243,13.43,13.55,13.27,12.86,12.922,13.18,13.575,13.675,13.78,13.75,13.565,13.41,13.33,13.24,13.23,13.27,13.27,12.86,12.885,12.952,13.08,13.07,13.01,12.63,12.38,12.071,11.87,11.91,11.895,11.67,11.837,11.52,11.6,11.31,11.11,10.98,10.44,9.955,9.87,9.732,10.05,10.43,10.12,9.84,9.92,9.92,10.24,10.495,10.67,11.12,10.95,11.04,11.16,10.98,11.085,10.76,11.14,11.18,11.4,11.46,11.73,11.77,11.8,11.9,11.88,12.32,12.31,12.33,12.334,12.1,11.95,12.11,12.28,12.28,12.05,12.04,11.79,11.79,11.97,11.81,12.26,11.87,11.88,11.99,12.53,12.63,12.87,12.5,13,13.2,13.21,12.94,12.99,13.41,13.03,13.21,13.07,13.38,13.46,13.591,13.22,13.51,13.92,14.28,13.95,13.78,13.83,13.32,13.45,13.075,12.965,12.825,12.86,12.78,12.535,12.64,12.35,12.35,11.6,10.79,10.3,10.72,10.5,10.98,11.2,11.29,11.445,11.81,12.48,12.99,12.97,12.94,12.98,13.05,13.03,13.585,14.36,14.17,15.28,15.215,15.48,15.545,15.3,15.51,15.61,15.555,15.105,15.65,15.7,14.99,15.21,14.84,14.355,14.1,14.745,15.19,15.65,16.7,16.71,16.66,17.5,17.745,17.552,17.12,15.161,16.22,15.92,15.48,15.35,15.87,15.43,15.62,15.47,15.48,15.28,15.53,15.48,15.5,15.305,15.48,15.255,15.33,15.49,15.59,15.13,14.99,14.7,14.96,15.245,15.3,15.15,15.315,15.24,15.315,15.5,15.77,15.4,15.38,15.685,15.57,15.54,15.18,13.53,13.43,13.2,13.57,13.72,14.23,14.834,14.92,15.03,15.02,15,13.915],"c":[12.83,12.33,12.48,12.72,13.74,13.16,13.22,13.13,13.41,13.43,13.61,13.38,13.36,13.45,13.93,14.44,14.77,15,15.1,14.63,14.18,14.32,14.15,14.76,14.88,14.68,14.93,15.05,15.2,15.07,15,15.09,15.16,15.29,15.4,15.11,15.94,15.5,15.78,15.85,15.68,15.74,16.92,16.8,16.64,16.85,17.31,17.72,17.72,18.17,17.92,18.23,17.84,17.95,17.96,17.5,17.34,17.32,16.74,16.42,16.66,16.92,16.96,17.07,17.26,16.81,16.73,18.08,17.81,18,18.04,17.75,17.84,18.07,18.05,18.05,18.09,18.13,17.96,18,18.51,18.62,18.26,18.53,18.09,17.97,17.98,19.03,17.93,18.24,18.01,18.35,18.6,18.05,18.69,15.7,15.14,15.24,16.31,16.52,16.39,16.94,16.94,16.7,17,17.02,17.34,18.12,18.17,17.87,17.9,17.73,17.9,18.5,18.7,18.13,17.17,17.07,16.92,17.9,17.55,18.09,18.16,18.88,18.92,19.58,19.3,19.95,20.69,20.83,21.07,21.45,21.67,21.97,22.25,23.15,22.84,23.36,24.03,24.45,24,23.99,23.83,24.1,23.51,23.5,23.78,24.31,24.38,23.72,24,23.86,23.86,24.53,24.42,24.73,23.45,23.03,23.26,23.34,23.23,22.97,23.26,23.12,23.01,23.46,23.02,22.92,22.59,21.89,22.07,22.04,22.4,22.19,22.7,21.85,22.17,22.53,22.14,22.13,22.48,21.3,21.17,21.84,21.87,21.19,19.94,19.91,19.87,19.53,19.16,19.15,18.29,17.85,17.64,17.87,17.48,17.36,17.76,17.77,18.64,17.89,15.69,16.94,16.44,16.27,16.33,16.57,16.65,15.97,15.78,15.74,15.79,15.61,15.88,15.57,15.7,15.64,15.29,15.11,15.11,15.3,15.68,15.64,15.44,16.01,16.07,15.46,15.73,15.54,15.86,15.99,16.11,16.04,15.95,15.76,15.72,15.73,15.02,14.88,14.76,14.14,14.1,13.73,13.15,12.34,11.96,13.24,12.74,12.72,12.73,12.96,12.85,13.17,12.79,12.67,15.06,14.32,14.05,14.86,13.89,13.86,13.7,13.2,13.19,13.59,15.09,15.17,15.1,14.78,14.38,14.01,13.87,13.94,13.81,13.73,13.84,12.16,12.61,12.94,12.83,12.85,13,13.51,13.63,13.49,13.51,13.42,13.7,13.8,13.28,13.08,13.38,13.59,13.69,13.89,13.89,13.81,13.64,13.49,13.41,13.41,13.54,13.31,13.27,13.16,13.23,13.2,13.22,13.12,13.16,12.7,12.42,12.14,12.05,11.94,11.98,11.95,11.97,11.73,11.62,11.58,11.32,11,10.49,10.3,9.92,10.23,10.51,10.76,10.35,9.85,10.08,10.42,10.72,10.88,11.24,11.26,11.25,11.18,11.71,11.38,11.51,11.32,11.24,11.63,11.61,11.98,11.91,12.21,12.17,11.93,12.34,12.47,12.48,12.52,12.55,12.64,12.08,12.42,12.59,12.44,12.33,12.09,11.95,12.15,11.97,12.29,12.26,11.99,12.08,12.68,12.64,12.94,12.94,13.19,13.36,13.29,13.45,13.08,13.48,13.55,13.44,13.29,13.37,13.78,13.65,13.79,13.49,13.81,15.09,14.53,14.09,14.61,13.85,13.4,13.7,13.09,13.11,12.83,12.95,12.81,12.73,12.9,12.5,12.62,11.71,10.9,10.7,10.9,11.04,11.38,11.58,11.47,11.64,12.63,13.36,13.28,13.35,13.15,13.14,13.18,13.56,14.34,14.44,14.37,15.69,16.06,15.92,15.59,16.02,16,15.69,15.65,15.64,15.78,15.76,15.26,15.57,15.1,14.5,14.7,14.85,15.48,16.6,17.21,16.95,17.34,17.9,17.94,17.78,17.15,16.58,16.35,16.23,15.87,15.75,16.01,15.81,15.96,15.59,15.66,15.53,15.58,15.69,15.79,15.35,15.59,15.48,15.53,15.67,15.66,15.25,15.46,14.93,15.38,15.28,15.73,15.35,15.53,15.45,15.4,15.89,15.96,15.44,15.87,15.77,15.61,16.12,15.43,14.17,13.43,13.54,13.94,14.34,14.94,15.03,15.11,15.47,15.06,15.1,14.09],"a":[12.83,12.33,12.48,12.72,13.74,13.16,13.22,13.13,13.41,13.43,13.61,13.38,13.36,13.45,13.93,14.44,14.77,15,15.1,14.63,14.18,14.32,14.15,14.76,14.88,14.68,14.93,15.05,15.2,15.07,15,15.09,15.16,15.29,15.4,15.11,15.94,15.5,15.78,15.85,15.68,15.74,16.92,16.8,16.64,16.85,17.31,17.72,17.72,18.17,17.92,18.23,17.84,17.95,17.96,17.5,17.34,17.32,16.74,16.42,16.66,16.92,16.96,17.07,17.26,16.81,16.73,18.08,17.81,18,18.04,17.75,17.84,18.07,18.05,18.05,18.09,18.13,17.96,18,18.51,18.62,18.26,18.53,18.09,17.97,17.98,19.03,17.93,18.24,18.01,18.35,18.6,18.05,18.69,15.7,15.14,15.24,16.31,16.52,16.39,16.94,16.94,16.7,17,17.02,17.34,18.12,18.17,17.87,17.9,17.73,17.9,18.5,18.7,18.13,17.17,17.07,16.92,17.9,17.55,18.09,18.16,18.88,18.92,19.58,19.3,19.95,20.69,20.83,21.07,21.45,21.67,21.97,22.25,23.15,22.84,23.36,24.03,24.45,24,23.99,23.83,24.1,23.51,23.5,23.78,24.31,24.38,23.72,24,23.86,23.86,24.53,24.42,24.73,23.45,23.03,23.26,23.34,23.23,22.97,23.26,23.12,23.01,23.46,23.02,22.92,22.59,21.89,22.07,22.04,22.4,22.19,22.7,21.85,22.17,22.53,22.14,22.13,22.48,21.3,21.17,21.84,21.87,21.19,19.94,19.91,19.87,19.53,19.16,19.15,18.29,17.85,17.64,17.87,17.48,17.36,17.76,17.77,18.64,17.89,15.69,16.94,16.44,16.27,16.33,16.57,16.65,15.97,15.78,15.74,15.79,15.61,15.88,15.57,15.7,15.64,15.29,15.11,15.11,15.3,15.68,15.64,15.44,16.01,16.07,15.46,15.73,15.54,15.86,15.99,16.11,16.04,15.95,15.76,15.72,15.73,15.02,14.88,14.76,14.14,14.1,13.73,13.15,12.34,11.96,13.24,12.74,12.72,12.73,12.96,12.85,13.17,12.79,12.67,15.06,14.32,14.05,14.86,13.89,13.86,13.7,13.2,13.19,13.59,15.09,15.17,15.1,14.78,14.38,14.01,13.87,13.94,13.81,13.73,13.84,12.16,12.61,12.94,12.83,12.85,13,13.51,13.63,13.49,13.51,13.42,13.7,13.8,13.28,13.08,13.38,13.59,13.69,13.89,13.89,13.81,13.64,13.49,13.41,13.41,13.54,13.31,13.27,13.16,13.23,13.2,13.22,13.12,13.16,12.7,12.42,12.14,12.05,11.94,11.98,11.95,11.97,11.73,11.62,11.58,11.32,11,10.49,10.3,9.92,10.23,10.51,10.76,10.35,9.85,10.08,10.42,10.72,10.88,11.24,11.26,11.25,11.18,11.71,11.38,11.51,11.32,11.24,11.63,11.61,11.98,11.91,12.21,12.17,11.93,12.34,12.47,12.48,12.52,12.55,12.64,12.08,12.42,12.59,12.44,12.33,12.09,11.95,12.15,11.97,12.29,12.26,11.99,12.08,12.68,12.64,12.94,12.94,13.19,13.36,13.29,13.45,13.08,13.48,13.55,13.44,13.29,13.37,13.78,13.65,13.79,13.49,13.81,15.09,14.53,14.09,14.61,13.85,13.4,13.7,13.09,13.11,12.83,12.95,12.81,12.73,12.9,12.5,12.62,11.71,10.9,10.7,10.9,11.04,11.38,11.58,11.47,11.64,12.63,13.36,13.28,13.35,13.15,13.14,13.18,13.56,14.34,14.44,14.37,15.69,16.06,15.92,15.59,16.02,16,15.69,15.65,15.64,15.78,15.76,15.26,15.57,15.1,14.5,14.7,14.85,15.48,16.6,17.21,16.95,17.34,17.9,17.94,17.78,17.15,16.58,16.35,16.23,15.87,15.75,16.01,15.81,15.96,15.59,15.66,15.53,15.58,15.69,15.79,15.35,15.59,15.48,15.53,15.67,15.66,15.25,15.46,14.93,15.38,15.28,15.73,15.35,15.53,15.45,15.4,15.89,15.96,15.44,15.87,15.77,15.61,16.12,15.43,14.17,13.43,13.54,13.94,14.34,14.94,15.03,15.11,15.47,15.06,15.1,14.09],"v":[239800,430700,411600,265700,1315200,520600,305300,200200,323600,281600,336200,306400,434800,291800,571100,906000,1235600,1011500,615900,676100,754400,795600,468600,545300,612700,355400,312200,294200,1300600,829500,552800,380800,1365100,1151600,1092600,836900,596500,473600,498100,664100,281600,379000,1746900,1341300,1595500,841300,1744400,1111300,337000,950700,1009200,823300,752900,911600,772700,1247500,990200,808400,892600,895400,679700,918600,726300,641800,716400,1216300,1173300,3004500,1395000,763800,1134500,1198400,1211400,1055200,1281200,664400,913700,1393200,1559400,843900,2166200,2018000,896100,1257400,1464900,1809900,1759900,2698200,1868800,1262500,871300,1158800,2007900,2659500,2577600,5589400,3948700,3463300,2927200,2956700,2241600,2262300,1227000,1762200,2063700,1944600,2198900,1679800,2079100,1557100,1389900,1774000,1925400,1180900,1499100,2079000,2234700,2078100,2100300,2558100,3147400,2307700,1578300,1942300,1532100,1796000,1143500,2332600,1589500,1355000,1149600,1477000,1335100,1463900,1676700,1839600,1631700,1814300,1445700,3169200,3784900,3249700,3823800,2267200,1458900,1780000,1724200,1549200,1416700,1302900,1392300,1774400,2516700,2358400,1741300,2120500,2373500,1846400,1508900,1795200,1136100,1438800,1489100,1347300,1003700,1603100,1416400,1866500,2275400,2315000,2353200,1180900,896300,3192100,1519400,2199900,2063400,870000,1372900,1407700,1547900,1954400,1267400,1525400,855100,1841900,2689700,1988400,1636600,1581600,1635200,1030700,2467800,1818600,1729500,1314600,1507700,2344900,1973800,1925400,2408500,2825000,6528100,3647100,3042600,2367700,2472100,2278600,2267800,1846800,2273200,1567600,2042900,1995700,1956100,1077100,1421000,1348100,1385600,1914900,1659300,1389600,2506300,2659600,1864200,1561400,2369900,1850400,2338500,1263400,2118300,3493200,1860800,1842400,1599800,1914500,2248600,1581700,1327600,1476100,2105300,1870100,1908200,2621300,1864800,2336800,3414100,10000500,7537800,4210300,2526800,4815500,2435100,3089300,1540300,1335300,11484300,4345000,2538600,2341500,2145600,1621300,1372400,1300400,1543500,3925600,3688100,2135600,1977900,1740300,1235700,1881900,1272400,2262500,977800,1107800,1004800,5518700,2313500,1832300,960800,1329400,1005800,2039100,1224800,1293300,960900,896200,1479600,1276100,1309000,1137400,792100,1742200,1697700,1773300,1050900,1174800,465700,987500,944500,1147800,1182200,1310900,1225800,1347900,815400,895600,1653600,1101400,809700,1583700,988900,1269200,1707300,1665300,1066600,1168900,1338000,1778700,1004600,1387900,1939500,1803300,3371500,2838900,2761200,2840900,1389200,1485600,1161200,1459100,937800,1140600,1868700,1980900,1749800,2062100,1264500,1748600,2606100,2636000,1777000,1678700,1044400,1117900,1503900,2334800,1315000,2220600,1486400,849000,1683700,917300,994300,1015300,1352200,1293400,1268500,1527400,1309100,1473100,1523700,1405700,1297800,997700,995000,1058400,776700,1011200,1097600,1317700,986000,1746300,1791800,1277500,700900,852200,660700,588500,1027700,926700,887900,867700,733100,1043300,967900,1063500,1925400,1860800,5924700,2396900,1520300,2241600,1407900,2308900,1249100,1620800,1440400,1234900,969300,1829500,1030000,1632200,1777900,1253600,2386800,3035700,1760600,2028800,1410400,1273800,1561000,2102000,1410300,2239300,3142400,1405600,1986200,1448600,1423500,1027100,1636600,2515200,1878300,903400,4333200,1657800,1599700,1657900,3228000,1939200,1466200,1110600,1432100,1443600,1244400,1661300,971000,1538700,1816600,1520200,1291000,2222300,1845300,1544500,1814400,1615100,2145500,1850700,1820000,1983200,3009900,1957500,1590100,2522300,2342500,1395700,1344900,1554400,1200100,1277100,1041400,951600,1336200,1096800,1213000,923100,1421100,982300,673500,542000,1119900,1316200,1980900,1303500,752200,1237800,848900,1818700,1413400,2329100,1363100,1546200,1321300,1547900,1412700,1100400,1620500,2044700,4679100,3369600,1568900,1823000,2228500,2011700,1253200,2085200,1506000,1597900,1008800,2526833]},"w":{"lastKey":"2026-10-12","t":["2021-01-15","2021-01-22","2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","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","2026-10-02","2026-10-09","2026-10-16"],"o":[11,10.65,10.63,10.86,11.05,11.03,11,10.65,10.2,10.2,10.14,10.02,10.1,10.15,10.13,10.05,10.1,10.07,9.97,9.97,10,10.12,10.1,10.04,10.055,10.09,10.012,10,10,9.99,10.01,10.05,10,10.03,10.09,10.1,10.09,10.07,10.12,10.12,10.11,10.1,10.14,10.18,10.2,10.11,10.11,10.12,10.12,10.11,10.12,10.13,10.16,10.15,10.15,10.16,10.14,10.14,10.15,10.19,10.19,10.19,10.245,10.3,10.24,10.25,10.25,10.26,10.25,10.25,10.27,10.25,10.23,10.24,10.26,10.24,10.25,10.26,10.26,10.29,10.3,10.31,10.32,10.33,10.35,10.35,10.36,10.37,10.36,10.36,10.37,10.39,10.42,10.43,10.44,10.45,10.645,38.395,9.03,6.47,6.12,5.74,5.1,4.6,5.21,5.68,5.35,5.36,5.94,5.86,6,6.25,6.88,6.1,5.85,6.19,6.2,6.19,6.2,6.45,6.3,6.31,6.5,6.13,5.94,6.07,6.17,5.9,5.67,5.6,5.5,5.64,5.44,5.87,5.71,4.69,5.25,5.47,5.14,5.86,6.25,5.69,5.71,5.91,5.89,5.82,5.91,5.79,5.77,6.77,6.57,6.72,8,8.13,8.48,8.68,8.35,8.65,8.73,9.05,8.5,8.23,8.41,8.55,8.11,9.23,10,10.37,10.16,10.46,10.29,9.74,9.91,10.33,10.15,9.48,9.51,9.5,9.4,10.2,9.6,12.3,11.92,12.18,11.68,11.49,10.28,11.9,11.8,12.44,12,11.58,12.03,11.96,12.05,11.71,12.68,12.4,13.18,13.35,15,14.03,15.26,15.11,16.1,16,17.35,17.64,17.95,16.13,17.21,17.74,17.64,18.21,18.29,18,18.92,14.78,16.91,17.77,17.41,16.73,18.4,19.37,21.1,22.995,24.41,23.5,24.07,24.31,23.24,23.19,22.74,22.61,22.5,21.26,19.93,18.48,17.46,15.71,16.68,15.82,15.46,15.56,16.19,15.96,15.84,14.25,12.08,12.98,15.09,13.7,15.1,14,12.67,12.7,13.77,13.2,13.94,13.35,13.29,13.15,11.99,11.86,11.18,10.18,10.01,11.17,11.27,11.53,11.95,12.38,12.3,12.17,12.15,13,13.41,13.84,15.08,13.45,13,12.46,10.74,11.81,13.13,14.4,15.7,15.86,15.24,15.19,17.5,16.33,15.98,15.6,16,15.25,15.3,15.65,15.7,13.38,15.14],"h":[11.01,10.74,11.36,11.3,11.25,11.2,11.05,10.88,10.25,10.2,10.15,10.11,10.235,10.19,10.17,10.1,10.15,10.08,10.01,10.03,10.101,10.12,10.11,10.11,10.15,10.09,10.07,10.029,10.05,10.07,10.09,10.05,10.08,10.12,10.12,10.14,10.12,10.14,10.14,10.12,10.14,10.14,10.16,10.2,10.2,10.2,10.15,10.155,10.14,10.12,10.133,10.16,10.162,10.16,10.2,10.2,10.2,10.21,10.22,10.23,10.19,10.24,10.28,10.3,10.27,10.28,10.27,10.28,10.259,10.3,10.27,10.28,10.28,10.26,10.27,10.26,10.27,10.28,10.29,10.31,10.33,10.32,10.34,10.34,10.36,10.38,10.38,10.38,10.37,10.38,10.4,10.4,10.45,10.46,10.47,10.89,71.51,40,9.5,7.32,7,6.18,5.11,5.25,5.95,5.78,5.7,6.41,6.36,6.44,6.24,6.73,7.24,6.59,6.51,6.48,6.33,6.45,6.637,6.6,6.38,6.49,6.579,6.65,6.18,6.23,6.48,6.49,5.755,5.82,5.86,5.96,5.92,5.968,5.99,5.83,5.66,5.63,6.21,6.34,6.25,6.01,5.979,6.03,6.14,6.06,6.01,5.96,7.23,7.08,7.23,8.06,8.74,8.53,9.09,8.7,8.88,8.86,9.12,9.1,8.693,8.71,8.66,8.66,9.67,10.54,10.69,10.37,11.13,10.84,10.29,10.04,10.395,10.79,10.37,9.61,9.53,9.61,10.45,10.35,12.418,12.365,12.5,12.83,11.79,11.72,11.7,12.3,12.53,12.44,12.18,12.27,12.69,12.74,12.32,13.25,13.23,13.9,13.725,15.21,15.2,15.1,15.435,15.975,16.31,17.715,18.26,18.425,18.17,17.34,18.35,18.19,18.24,18.7,18.64,19.2,19.024,17.17,17.61,18.565,18.87,18.34,19.65,21.33,23.2,24.795,24.55,24.74,25.081,25.13,23.75,23.67,22.84,22.99,22.64,22.31,20.1,18.67,18.691,17.315,17.01,16.115,15.55,16.36,16.35,16.51,15.95,14.4,13.83,16.219,15.2,15.59,15.442,14.21,13.08,13.99,13.94,13.91,14.24,13.78,13.59,13.29,12.28,12.045,11.33,10.91,11.24,11.85,11.75,12.35,12.74,12.9,12.525,12.59,13.28,13.54,13.9,15.18,15.08,13.9,13.21,12.78,12.06,13.5,14.465,16.36,16.36,16.12,15.73,17.41,18.5,17.23,16.2,15.98,16.1,15.625,15.89,16.298,16.41,15.29,15.62],"l":[10.3,10.3,10.4,10.63,10.9,10.95,10.33,9.97,10.1,9.997,9.71,9.99,10.03,10.065,10,10.05,10.05,9.98,9.95,9.95,10,10.05,10,10.02,9.99,10.01,9.99,9.98,9.99,9.99,9.95,10,10,10.02,10.05,10.04,10.08,10.05,10.07,10.07,10.1,10.1,10.12,10.12,10.11,10.09,10.11,10.12,10.11,10.11,10.12,10.13,10.14,10.15,10.15,10.15,10.14,10.14,10.15,10.16,10.15,10.19,10.21,10.22,10.24,10.25,10.24,10.25,10.23,10.22,10.23,10.23,10.23,10.24,10.21,10.24,10.25,10.26,10.26,10.29,10.3,10.31,10.32,10.33,10.34,10.35,10.36,10.345,10.36,10.36,10.37,10.39,10.4,10.43,10.425,9.25,8.23,9.1,5.81,5.96,5.41,5.05,4.5,4.6,5.12,5.23,5.2,5.36,5.812,5.6,5.89,6.09,6.08,5.77,5.73,6.1,6.11,6,6.125,5.78,6.02,6.09,5.89,5.75,5.72,5.71,5.81,5.62,5.06,5.47,5.36,5.44,5.44,5.63,4.63,4.49,5.16,5.02,5.09,5.44,5.32,5.45,5.69,5.775,5.73,5.76,5.82,5.71,5.73,6.64,6.12,6.72,7.96,7.83,8.41,8.14,8.33,8.47,8.59,8.53,8.06,7.99,8.33,8.01,7.93,9.2,9.85,9.66,10.03,10.17,9.37,9.43,9.71,10.14,9.42,9.11,9.07,9.15,8.95,9.42,9.48,11.642,11.74,11.468,11.22,10.752,10.26,11.52,11.76,11.39,11.55,11.466,11.94,11.82,11.51,11.61,12.23,12.35,13.16,13.305,14.01,14.03,14.78,15.04,15.21,15.91,17.34,17.55,16.25,15.852,16.35,17.65,17.64,17.8,17.86,17.25,14.42,14.51,16.57,17.421,17.16,16.18,17.99,18.925,21.1,21.03,23.06,23.21,23.53,22.69,22.56,22.45,21.65,21.6,20.98,19.65,18.14,16.95,14.75,15.7,15.46,15.46,15,14.6,15.31,15.54,14.03,11.73,11.85,12.62,13.85,13,13.89,13.49,11.81,12.69,13.243,12.86,13.41,13.23,12.86,12.071,11.67,11.11,9.732,9.84,9.92,10.95,10.76,11.46,11.88,11.95,11.79,11.81,11.99,12.94,13.03,13.22,13.32,12.825,12.35,10.3,10.5,11.81,12.94,14.17,15.3,14.99,14.1,15.19,15.161,15.35,15.28,15.305,15.13,14.7,15.15,15.38,13.43,13.2,13.915],"c":[10.55,10.49,10.7,11.1,11.07,11,10.52,10.2,10.185,10.09,10.03,10.05,10.15,10.1,10.08,10.1,10.05,9.98,10,10.02,10.07,10.1,10.04,10.05,10.07,10.02,10.02,10.01,10.04,10.04,10.09,10.03,10.07,10.1,10.108,10.14,10.1,10.14,10.12,10.12,10.118,10.14,10.16,10.18,10.11,10.15,10.12,10.12,10.12,10.12,10.133,10.16,10.15,10.15,10.2,10.19,10.2,10.21,10.2,10.18,10.18,10.23,10.28,10.24,10.26,10.25,10.25,10.26,10.25,10.23,10.24,10.27,10.24,10.26,10.24,10.25,10.26,10.28,10.29,10.3,10.32,10.32,10.33,10.34,10.34,10.37,10.36,10.365,10.36,10.38,10.39,10.4,10.43,10.44,10.455,10.51,36.5,9.55,6.3,6.12,5.72,5.14,4.65,5.2,5.64,5.38,5.41,5.97,5.91,6.04,6.2,6.6,6.28,5.96,6.15,6.22,6.32,6.27,6.48,6.33,6.28,6.34,5.94,5.98,6,6.11,5.87,5.62,5.53,5.52,5.67,5.46,5.88,5.66,4.72,5.22,5.29,5.14,5.88,6.34,5.7,5.75,5.94,5.88,5.85,5.87,5.87,5.81,6.71,6.7,7.19,7.8,8.15,8.46,8.78,8.3,8.72,8.64,9,8.62,8.23,8.53,8.58,8.09,9.35,9.99,10.38,10.13,10.42,10.24,9.78,9.89,10.29,10.14,9.48,9.37,9.5,9.48,10.15,9.63,12.24,11.97,12.1,11.58,11.44,11.05,11.61,11.85,12.43,12.03,11.61,12.03,11.96,12.05,11.72,12.66,12.48,13.13,13.36,15,14.15,15.05,15.09,15.94,15.74,17.31,17.92,17.96,16.74,17.07,18.08,17.84,18.13,18.26,17.98,18.35,15.14,16.94,17.34,17.73,17.17,18.09,19.58,21.07,23.15,24,23.5,24,24.42,23.34,23.01,22.59,22.19,22.53,21.17,19.91,18.29,17.36,15.69,16.57,15.79,15.64,15.3,16.07,15.99,15.72,14.14,11.96,12.96,15.06,13.86,15.09,14.01,13.84,12.83,13.49,13.28,13.89,13.49,13.31,13.22,12.14,11.95,11.32,10.23,10.08,11.24,11.38,11.61,11.93,12.55,12.44,12.15,12.08,13.19,13.48,13.78,15.09,13.4,12.95,12.5,10.9,11.64,13.35,14.34,16.06,15.69,15.26,14.85,17.34,16.58,16.01,15.53,15.59,15.25,15.28,15.4,15.77,13.43,15.03,14.09],"a":[10.0996,10.0422,10.2432,10.6261,10.5974,10.5304,10.0709,9.7646,9.7502,9.6593,9.6018,9.621,9.7167,9.6688,9.6497,9.6688,9.7863,9.7182,9.7376,9.7571,9.8058,9.835,9.7766,9.7863,9.8058,9.7571,9.7571,9.7474,9.7766,9.7766,9.8253,9.7669,9.8058,9.835,9.8428,9.874,9.835,9.874,9.8545,9.8545,9.8525,9.874,9.8934,9.9129,9.8448,9.8837,9.8545,9.8545,9.8545,9.8545,9.8672,9.8934,9.8837,9.8837,9.9324,9.9227,9.9324,9.9421,9.9324,9.9129,9.9129,9.9616,10.0103,9.9713,9.9908,9.9811,9.9811,9.9908,9.9811,9.9616,10.1236,10.1533,10.1236,10.1434,10.1236,10.1335,10.1434,10.1631,10.173,10.1829,10.2027,10.2027,10.2126,10.2225,10.2225,10.2521,10.2422,10.2472,10.2422,10.262,10.2719,10.2818,10.3114,10.3213,10.3362,10.3905,36.0851,9.4414,6.2284,6.0504,5.655,5.14,4.65,5.2,5.64,5.38,5.41,5.97,5.91,6.04,6.2,6.6,6.28,5.96,6.15,6.22,6.32,6.27,6.48,6.33,6.28,6.34,5.94,5.98,6,6.11,5.87,5.62,5.53,5.52,5.67,5.46,5.88,5.66,4.72,5.22,5.29,5.14,5.88,6.34,5.7,5.75,5.94,5.88,5.85,5.87,5.87,5.81,6.71,6.7,7.19,7.8,8.15,8.46,8.78,8.3,8.72,8.64,9,8.62,8.23,8.53,8.58,8.09,9.35,9.99,10.38,10.13,10.42,10.24,9.78,9.89,10.29,10.14,9.48,9.37,9.5,9.48,10.15,9.63,12.24,11.97,12.1,11.58,11.44,11.05,11.61,11.85,12.43,12.03,11.61,12.03,11.96,12.05,11.72,12.66,12.48,13.13,13.36,15,14.15,15.05,15.09,15.94,15.74,17.31,17.92,17.96,16.74,17.07,18.08,17.84,18.13,18.26,17.98,18.35,15.14,16.94,17.34,17.73,17.17,18.09,19.58,21.07,23.15,24,23.5,24,24.42,23.34,23.01,22.59,22.19,22.53,21.17,19.91,18.29,17.36,15.69,16.57,15.79,15.64,15.3,16.07,15.99,15.72,14.14,11.96,12.96,15.06,13.86,15.09,14.01,13.84,12.83,13.49,13.28,13.89,13.49,13.31,13.22,12.14,11.95,11.32,10.23,10.08,11.24,11.38,11.61,11.93,12.55,12.44,12.15,12.08,13.19,13.48,13.78,15.09,13.4,12.95,12.5,10.9,11.64,13.35,14.34,16.06,15.69,15.26,14.85,17.34,16.58,16.01,15.53,15.59,15.25,15.28,15.4,15.77,13.43,15.03,14.09],"v":[464300,552100,1178400,1015500,790900,819200,1307900,1308700,736500,649300,1070100,258300,316000,204600,254700,53900,274200,493500,94100,63000,240100,108100,444300,151300,367300,171800,89100,261100,307000,538400,104200,136600,229700,135200,43900,51800,50800,37800,366000,144900,26900,33100,25000,21900,353800,61200,946700,440000,10700,91100,663000,869200,333700,119600,470200,403000,724000,128100,22800,41400,49900,90100,651700,49000,23800,24100,25500,8800,893700,5929400,288300,319800,405600,59700,1528500,252000,911600,77500,35700,924100,472700,301800,574100,151500,103600,22500,19900,1871100,332300,331400,124800,54100,391800,210300,963400,180700,3844700,8409500,11307500,3273800,3132300,929100,765400,636900,1109600,597300,531100,1649300,960200,723800,427600,2362600,3764500,2492600,615900,205000,197500,223400,235400,310900,170100,185600,527100,1668500,638100,933900,1547200,6870100,1539500,411600,586000,513800,496000,438500,1077600,1842300,832700,2078700,5796000,1763300,890900,1334900,1157200,1166500,1695700,1606500,2187400,2055100,5103400,1775800,2811300,2584700,3708100,1745300,2606600,3741900,2353800,1068900,1415000,1402600,1359500,1455500,694500,1732000,4602800,5222600,2478400,1278600,1941400,1308600,1415000,1126700,1113900,1619600,2324000,1834100,1662600,2836600,4335700,2809000,11336600,2552000,2640800,3492100,2347400,2010500,3354100,2571100,2640400,1911200,1328300,2079900,4242500,2687700,1928200,3364000,1984000,2607000,1682600,4016000,3310600,2119800,3063700,5042700,2296400,7269400,3408200,3260500,3938700,3861800,6110500,5703100,5307700,7483600,6292100,7859600,16783100,13851100,9196400,8479900,8919100,12191600,6848700,7570200,7792300,11845800,12579600,7385300,8390800,9644500,6415000,7161400,9937500,6652700,7550300,8900500,8351900,8715300,15660800,13808100,9998300,7798000,6349400,10961400,11063800,9466100,8360800,12145200,29090900,19884300,12992000,11830000,8971400,6625300,10625300,6892400,5921800,7142700,3678900,4585400,5938300,5752900,5608100,7448700,13615800,6432900,6740000,10317300,7121900,8205800,5962800,6871500,5224900,4938900,7119300,3830000,4458700,11742300,9875600,6514500,6269600,10465500,7757500,8773500,8051000,8772700,9891000,6892000,7137500,9041600,10809300,9808100,6417900,5520700,4738800,5352800,7647900,7191200,12814300,8885300,8724733]},"m":{"lastKey":"2026-10-01","t":["2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","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","2026-10-16"],"o":[11,10.86,10.65,10.02,10.1,10,10.07,9.99,10.07,10.07,10.14,10.12,10.13,10.16,10.17,10.24,10.25,10.241,10.27,10.31,10.35,10.37,10.44,7.15,4.6,5.53,6.44,6.2,6.3,6.04,5.6,5.89,5.16,5.71,5.9,6.72,8.68,8.73,8.3,10.16,9.81,9.5,12.3,11.69,12,11.95,13.4,15.11,17.94,17.64,18.92,17.83,22.04,24.31,22.49,17.19,15.46,15.15,13.7,12.7,13.66,11.18,11.27,12.17,13.51,12.46,15.28,17.5,15.39,15.675],"h":[11.36,11.3,10.88,10.235,10.15,10.15,10.09,10.12,10.14,10.14,10.2,10.155,10.2,10.22,10.3,10.28,10.3,10.28,10.33,10.36,10.38,10.46,71.51,7.4,5.95,6.56,7.24,6.637,6.65,6.49,5.968,5.99,6.34,6.14,7.23,9.09,9.12,8.84,10.69,11.13,10.79,12.418,12.83,12.53,12.74,13.9,15.435,18.425,18.35,19.2,19.024,22.03,25.081,25.13,22.73,18.691,16.51,16.219,15.59,14.24,13.78,11.85,12.9,13.9,15.18,14.985,17.41,18.5,16.41,15.949],"l":[10.3,10.33,9.71,10,9.95,9.99,9.98,9.95,10.04,10.05,10.09,10.11,10.13,10.14,10.15,10.22,10.22,10.21,10.26,10.31,10.345,10.37,5.81,4.5,4.6,5.4,5.73,5.78,5.75,5.06,5.36,4.49,5.05,5.69,5.71,6.64,8.14,7.99,7.93,9.37,9.07,8.95,11.22,10.26,11.466,11.51,13.26,15.04,15.852,17.25,14.42,16.18,21.03,21.65,17.33,14.75,14.6,11.73,11.81,12.69,11.11,9.732,10.76,11.79,12.35,10.3,14.1,15.161,14.7,13.2],"c":[10.7,10.52,10.04,10.1,10.02,10.03,10.04,10.12,10.13,10.14,10.11,10.133,10.175,10.2,10.25,10.26,10.27,10.27,10.32,10.35,10.38,10.43,7.06,4.65,5.52,6.45,6.22,6.33,6.06,5.53,5.9,5.14,5.75,5.95,6.72,8.78,8.68,8.28,10.13,9.79,9.5,12.24,11.63,12.03,11.93,13.38,15.09,17.84,17.84,18.35,17.9,21.97,24.42,22.7,17.48,15.64,15.02,13.86,12.83,13.54,11.32,11.38,12.09,13.37,12.5,14.37,17.34,15.48,15.43,14.09],"a":[10.2432,10.0709,9.6114,9.6688,9.7571,9.7669,9.7766,9.8545,9.8642,9.874,9.8448,9.8672,9.9081,9.9324,9.9811,9.9908,10.1533,10.1533,10.2027,10.2323,10.262,10.3114,6.9797,4.65,5.52,6.45,6.22,6.33,6.06,5.53,5.9,5.14,5.75,5.95,6.72,8.78,8.68,8.28,10.13,9.79,9.5,12.24,11.63,12.03,11.93,13.38,15.09,17.84,17.84,18.35,17.9,21.97,24.42,22.7,17.48,15.64,15.02,13.86,12.83,13.54,11.32,11.38,12.09,13.37,12.5,14.37,17.34,15.48,15.43,14.09],"v":[2194800,3933500,3934200,917900,924800,1156000,984100,1114000,212700,572600,1380800,1232600,1902000,1175000,861700,96200,7437900,3142200,1518500,1147700,2560500,1215300,21871200,10500900,3077600,4873700,8125100,967200,2760000,11320100,2068600,6011100,9982600,6445000,12575800,11182800,9579700,5180900,14045500,6169800,8176100,21317900,12275400,11244200,10909600,10559800,12944900,19592900,21298400,26943000,50235900,37880200,43717800,34677800,36306400,49610100,40750000,79563900,38052000,26910300,26058900,37106000,31091400,21599100,35445300,37829200,38953100,33977100,28275200,25658733]},"q":{"lastKey":"2026-10-01","t":["2021-03-31","2021-06-30","2021-09-30","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","2026-10-16"],"o":[11,10.02,10.07,10.07,10.13,10.24,10.27,10.37,4.6,6.2,5.6,5.71,8.68,10.16,12.3,11.95,17.94,17.83,22.49,15.15,13.66,12.17,15.28,15.675],"h":[11.36,10.235,10.14,10.2,10.3,10.3,10.38,71.51,7.24,6.65,6.34,9.09,10.69,12.418,12.83,18.425,19.2,25.13,22.73,16.219,13.78,15.18,18.5,15.949],"l":[9.71,9.95,9.95,10.05,10.13,10.21,10.26,4.5,4.6,5.06,4.49,5.69,7.93,8.95,10.26,11.51,14.42,16.18,14.6,11.73,9.732,10.3,14.1,13.2],"c":[10.04,10.03,10.13,10.133,10.25,10.27,10.38,4.65,6.22,5.53,5.75,8.78,10.13,12.24,11.93,17.84,17.9,22.7,15.02,13.54,12.09,14.37,15.43,14.09],"a":[9.6114,9.7669,9.8642,9.8672,9.9811,10.1533,10.262,4.65,6.22,5.53,5.75,8.78,10.13,12.24,11.93,17.84,17.9,22.7,15.02,13.54,12.09,14.37,15.43,14.09],"v":[10062500,2998700,2310800,3186000,3938700,10676300,5226700,33587400,16076400,15047300,18062300,30203600,28806100,35663800,34429200,43097600,98477300,116275800,126666500,144526200,94256300,94873600,101205400,25658733]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[11,10.13,4.6,8.68,17.94,13.66],"h":[11.36,71.51,9.09,18.425,25.13,18.5],"l":[9.71,4.5,4.49,7.93,11.73,9.732],"c":[10.133,4.65,8.78,17.84,13.54,14.09],"a":[9.8672,4.65,8.78,17.84,13.54,14.09],"v":[18558000,53429100,79389600,141996700,485945800,315994033]}},"actions":[{"t":"2021-05-07","kind":"dividend","label":"D","title":"2021-05-07 · $0.1710 dividend (ex-date, current split terms)"},{"t":"2022-05-17","kind":"dividend","label":"D","title":"2022-05-17 · $0.1540 dividend (ex-date, current split terms)"},{"t":"2022-12-21","kind":"dividend","label":"D","title":"2022-12-21 · $0.0640 dividend (ex-date, current split terms)"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings after the close · EPS $0.16 vs $0.12 est. (+33.3%) · ▲ 11.0% next session","tone":"up"},{"t":"2026-03-02","kind":"earnings","label":"E","title":"2026-03-02 · earnings · EPS $0.10 vs $0.13 est. (−23.1%)"},{"t":"2026-05-07","kind":"earnings","label":"E","title":"2026-05-07 · earnings after the close · EPS $0.14 vs $0.13 est. (+7.7%) · ▲ 9.3% next session","tone":"up"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings after the close · EPS $0.10 vs $0.14 est. (−28.6%) · ▼ 3.3% next session","tone":"down"}]}