{"ticker":"HG","session":"20261027","series":{"d":{"lastKey":null,"t":["2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27"],"o":[17.54,17.71,17.45,17.53,17.35,17.07,17.55,18.96,18.92,18.18,17.67,17.75,17.75,18.2,18.35,18.27,18.27,18.42,18.74,18.49,19.23,19.08,19.32,18.96,19.11,19.08,19.17,19.47,19.2,19.16,19.11,18.99,19.21,18.89,18.75,18.38,18.8,18.54,18.47,19.09,19.26,18.9,18.72,18.59,18.94,19.04,18.72,18.47,18.5,18.87,18.59,18.5,18.34,18.59,18.73,19.56,19.47,19.62,19.05,19.06,19.21,19.68,19.56,19.9,19.22,18.77,18.81,18.63,18.76,19,18.9,18.74,19,18.84,18.8,18.63,18.5,18.17,18.33,17.91,17.93,18.32,18.99,19.82,19.48,19.5,19.81,20.88,21,20.42,21,20.58,20.3,20.05,19.94,20.45,20.78,20.86,20.91,20.84,21.4,21.53,21.38,21.56,21.11,20.81,21.08,20.82,20.59,18.84,18.94,17.9,18.01,17.53,17.68,18.32,18.63,18.35,18.49,18.16,18.62,18.35,17.98,18.17,18.25,18.51,18.36,18.39,18.67,18.92,19.08,19.95,20.42,20.74,20.54,20.6,20.53,20.9,20.87,21.14,21.21,21.08,20.39,20.85,20.78,21.02,21.57,21.63,22.06,22.09,21.34,21.26,21.49,21.11,20.9,20.89,21.04,21.27,20.89,20.82,20.98,20.86,21.35,21.24,21.13,21.65,21.43,21.52,21.56,21.17,21.63,21.14,21.11,21.05,20.56,20.51,21,20.83,21.02,21.24,21.29,21.1,21.68,21.53,21.25,21.52,21.53,21.69,21.25,21.37,21.4,21.53,21.02,22.35,22.31,22.47,22.87,23.32,24.05,24.43,23.21,23.05,23.31,23.8,24.34,24.12,23.29,23.48,24.16,23.94,23.57,23.66,24.46,24.63,24.28,24.01,23.58,23.61,23.97,24.24,24.07,23.5,23.44,24.33,24.38,24.42,24.37,24.51,24.44,24.51,24.6,24.9,24.49,24.16,24.85,25.03,25.19,24.61,24.4,23.9,24.16,24.62,24.27,23.46,23.82,23.86,24.51,24.4,24.79,25,24.6,23.72,23.74,23.71,23.69,23.34,24.98,26.13,25.85,26.35,26.24,26.23,26.47,26,26.2,25.69,26.3,25.86,25.86,26.89,27.5,27.5,27.59,27.22,27.21,26.93,26.25,26.32,26.55,26.65,26.99,27.16,27.68,28.32,28.25,27.53,27.84,28.11,28.05,28.3,28.41,28.26,28.26,28.2,27.95,27.81,27.03,27.15,26.67,26.53,26.76,26,27.2,26.45,26.46,26.38,26.16,26.94,27.19,26.94,27.1,27.62,27.14,27.5,27.68,27.78,27.83,28.04,29.11,29.75,29.62,29.37,29.8,30.31,30.84,31.16,31.48,30.5,31.07,30.38,30.87,30.55,31.22,32.03,31.38,30.9,31.23,31.07,27.89,28.23,28.15,28.72,28.21,28.96,29.36,29.63,29.06,28.29,28.42,28.97,28.93,29.4,28.99,29.25,28.75,29.55,29.82,29.72,30.1,30.55,31.2,31.06,31.16,30.76,30.71,30.69,30.93,31.61,32.39,32.69,32.71,32.46,32.58,32.52,32.8,32.39,31.82,32.77,31.31,30.12,30.8,30.24,30.62,31.05,30.99,30.55,30.5,30.87,31.92,32.12,32.22,32.585,31.86,31.48,31.85,30.61,29.94,29.33,29,28.55,29.27,29.26,30.11,30.64,31.31,31.91,31.94,31.7,31.79,31.48,31.83,31.5,31.96,32.47,32.59,32.43,33.68,34.28,34.01,33.97,34.3,34.8,34.24,34.58,34.78,35.02,34.82,34.61,33.56,34.64,34.96,35.11,34.78,34.17,34.94,36.03,36.47,36.78,36.53,35.43,35.91,35.2,35.59,35.38,35.91,35.34,34.8,35.25,35.46,35.2,35.74,35.72,35.32,34.09,34.92,35.02,35.6,35.63,34.75,35.1,35.42,34.93,35.42,35.91,35.66,35.26,34.77,34.73,35.14,35.3,34.85,35.06,35.22,34.94,34.81,33.89,33.53,33.54,33.48,33.34,32.99,33.36,32.91,33.93,34.05,34.06,34.17,34.34,35.14,34.48,35.19,34.79,35.64,35.46,35.89,36.3,36.56,36.76,36.87,36.57,36.14],"h":[17.93,17.74,17.79,17.76,17.565,17.56,18.01,18.96,18.96,18.33,18.21,18,18.27,18.53,18.49,18.58,18.48,18.66,18.81,19.08,19.33,19.45,19.41,19.16,19.29,19.17,19.46,19.49,19.26,19.39,19.19,19.265,19.29,18.92,19.23,19.04,19.04,19.03,19.34,19.47,19.32,19.01,18.94,18.98,19.24,19.06,18.74,18.62,19.015,18.94,18.82,18.56,18.66,18.77,19.45,19.648,19.86,19.62,19.2,19.2,19.82,19.92,19.95,19.9,19.33,18.97,18.98,18.75,19.02,19,18.95,19.27,19.115,19.01,19.04,18.79,18.586,18.29,18.33,18.15,18.35,18.67,19.93,20.04,20.04,20.16,20.96,21.05,21,20.755,21,20.6,20.67,20.215,20.65,20.91,21.05,21.48,21.18,21.415,21.68,21.68,21.665,21.575,21.35,21.365,21.28,21.3,20.69,19.17,18.99,18.835,18.325,17.79,18.34,18.64,18.755,18.65,18.63,18.49,18.92,18.359,18.179,18.51,18.715,18.57,18.46,18.99,19.2,19.28,19.43,20.4,20.87,20.845,20.9,20.63,21.01,21.1,21.34,21.42,21.39,21.22,20.8,20.94,21.035,21.675,21.92,22.33,22.28,22.2,21.4,21.51,21.555,21.11,21.34,21.42,21.37,21.71,21.21,21.17,21.1,21.195,21.551,21.46,21.65,21.87,21.66,22.02,21.735,21.545,21.75,21.4,21.165,21.06,20.79,21.01,21,21.24,21.32,21.45,21.34,21.65,21.89,21.705,21.71,21.54,21.719,21.8,21.8,21.495,21.527,21.64,21.61,23.03,22.725,22.745,23.53,24.04,24.54,24.5,23.46,23.65,23.9,24.325,24.395,24.31,23.44,24.43,24.33,24.15,23.78,24.45,24.67,24.63,24.42,24.09,23.82,24.27,24.48,24.363,24.31,23.9,24.44,24.99,24.465,24.699,24.74,24.64,24.708,24.63,25.08,25.37,24.56,24.87,25.181,25.16,25.19,24.66,24.71,24.06,24.64,24.685,24.27,23.878,23.95,24.7,24.568,24.79,25.06,25,24.6,24.19,24.22,23.91,23.7,23.92,26.435,26.342,26.28,26.875,26.36,26.51,26.72,26.459,26.5,26.31,26.355,26.16,27.28,27.4,27.88,27.68,27.59,27.39,27.39,26.97,26.67,26.515,26.778,27.09,27.345,27.79,28.16,28.701,28.545,27.79,28.39,28.26,28.555,28.72,28.52,28.375,28.29,28.2,28.17,28.102,27.665,27.36,26.8,27.1,26.935,26.81,27.22,26.525,26.67,26.555,27.25,27.26,27.29,27.155,27.96,27.65,27.35,27.77,28.1,28.39,28.282,29.37,30,30,29.99,30,30.48,31.6,31.145,31.589,31.675,30.8,31.35,31.57,31.155,31.26,31.845,32.21,31.866,31.15,31.47,31.13,28.68,28.53,29.19,28.93,28.91,29.18,29.705,29.8,29.41,28.67,28.57,29.61,29.73,29.66,29.33,29.43,29.27,30.045,30.06,30.48,30.63,30.885,31.34,31.75,31.28,31.22,31.01,31.3,31.73,32.12,32.9,32.89,32.82,32.98,32.73,33,32.99,32.62,33,33.715,31.72,30.92,30.97,30.98,31.33,31.75,31.24,30.86,31.24,32.2,32.5,32.47,32.7,32.585,32.075,31.93,31.85,30.77,30.133,29.68,29.25,28.9,29.76,30.5,30.58,31.04,31.775,32.38,32.185,31.84,32.42,31.955,32.12,32.18,32.52,33.028,32.69,33.59,34.13,34.49,34.53,34.71,34.7,35.2,34.85,34.77,34.91,35.43,35.21,34.61,34.71,35.28,35.62,35.35,34.78,35.04,36.28,36.48,37.31,37.14,36.53,35.99,36.565,37.264,35.81,35.893,36.31,35.46,35.35,35.77,35.81,35.89,36.11,35.74,35.37,34.89,35.06,35.96,35.6,35.63,35.31,35.55,35.42,35.63,35.82,36.47,36,35.495,34.77,34.96,36.75,35.41,35.28,35.45,35.37,35.102,34.98,34.08,33.91,33.765,33.48,33.471,33.42,33.37,35.11,34.16,34.48,34.72,34.67,35.13,35.52,35.029,35.19,35.21,35.87,36.22,36.4,36.74,36.69,37.16,37.26,36.88,36.21],"l":[17.53,17.34,17.37,17.385,17.03,17.07,17.525,18.16,17.49,17.75,17.55,17.691,17.6,18.07,18.1,18.215,18.2,18.41,18.55,18.49,19.046,19.015,18.83,18.96,18.95,18.9,19.03,19.22,18.96,19.12,18.71,18.81,18.79,18.71,18.41,18.38,18.188,18.44,18.47,19.01,18.9,18.74,18.52,18.38,18.94,18.44,18.5,18.172,18.37,18.5,18.33,18.11,18.185,18.45,18.73,19.355,19.43,18.803,18.87,18.91,19.13,19.395,19.55,19.29,18.9,18.565,18.52,18.39,18.65,18.755,18.78,18.74,18.69,18.6,18.55,18.355,18.19,17.47,17.72,17.74,17.79,18.25,18.46,19.34,19.4,19.03,19.69,20.12,20.44,20.192,20.4,19.87,20.145,19.77,19.93,20.33,20.6,20.86,20.6,20.84,21.4,21.12,21.25,21.16,20.62,20.81,21.02,20.6,18.83,18.04,17.76,17.37,17.345,16.8,17.68,18.145,18.28,18.245,17.63,17.985,18.21,18.01,17.5,17.95,18.155,18.13,18.14,18.36,18.51,18.78,18.95,18.76,20.3,20.21,20.41,20.17,20.46,20.734,20.87,21,21.03,20.65,20.39,20.7,20.68,21.02,21.515,21.44,21.71,21.925,20.63,21.17,20.56,20.74,20.89,20.89,21.04,21.27,20.66,20.77,20.86,20.835,21.22,20.845,21.13,21.3,21.37,21.455,20.67,21.17,21.105,21.08,20.945,20.44,20.49,20.465,20.61,20.64,21.02,20.92,21.01,21.1,21.52,21.27,21.25,21.21,21.365,21.22,21.25,21,21.27,21.125,21.014,22.08,22.31,22.47,22.79,23.32,23.84,23.28,22.87,22.81,23.21,23.62,24.04,23.45,23.25,23.44,23.74,23.71,23.47,23.66,24.24,24.25,24,23.65,23.29,23.61,23.96,24.092,23.4,23.5,23.44,23.92,24.16,24.37,24.37,24.14,24.44,24.34,24.6,24.51,23.77,24.086,24.675,24.67,24.52,24.19,23.805,23.79,23.93,24.17,23.331,23.33,23.57,23.86,24.18,24.11,24.412,24.37,23.87,23.54,23.73,23.58,23.155,22.66,24.84,25.61,25.68,26.02,26.03,26.14,26.2,25.85,25.57,25.69,25.545,25.63,25.86,26.6,27.47,27.4,27.21,26.88,26.56,26.24,25.93,26.16,26.394,26.65,26.8,27.03,27.65,28.19,27.51,27.45,27.66,27.86,27.99,28.3,28.24,27.94,28.08,27.72,27.72,27.08,26.76,26.05,26.26,26.53,26.19,25.53,26.13,26.2,26.28,26.16,26.05,26.605,26.635,26.47,26.9,27.058,26.91,27.235,27.42,27.58,27.26,27.81,29.11,29.51,29.233,29.31,29.502,29.56,30.63,31.07,30.34,28.83,28.96,30.38,29.905,30.36,31.22,31.08,31.28,30.34,30.668,30.19,27.12,27.785,28.15,28.4,27.76,28.685,29.26,29.205,28.53,28.17,28.06,28.85,28.93,28.985,28.99,28.52,28.665,29.17,29.68,29.65,30.06,30.37,30.61,30.913,30.35,30.76,30.53,30.69,30.86,31.555,32.23,32.28,32.257,32.32,32.271,32.39,32.19,31.68,31.74,31.52,29.98,30.09,30.13,30.17,30.42,30.78,30.61,29.41,30.47,30.87,31.92,31.7,32.05,31.58,31.39,31.37,30.52,29.93,29.45,29.01,28.62,28.433,28.99,29.085,30.06,30.46,31.21,31.79,31.445,31.365,31.54,31.365,31.03,31.42,31.93,32.05,31.96,31.79,33.4,33.785,33.78,33.6,34.2,33.98,33.98,33.62,34.35,34.685,34.725,33.28,33.56,34,34.96,34.6,34.015,33.845,34.94,35.885,36.225,36.33,35.44,35.28,35.315,34.761,34.77,34.86,35.12,34.51,34.51,35.2,34.93,35,34.97,35.26,34.35,33.69,34.785,35.01,34.74,34.56,34.58,35.1,34.74,34.93,35.05,35.81,35.41,34.78,34.26,34.36,34.45,34.83,34.66,34.69,34.8,34.53,33.83,33.6,33.174,33.41,32.98,32.701,32.87,32.88,32.91,33.16,33.89,33.96,34.12,34.15,34.49,34.48,34.69,34.35,35.2,35.46,35.77,36.18,35.82,36.46,36.03,36.23,35.1649],"c":[17.69,17.37,17.65,17.42,17.04,17.55,17.91,18.57,18.13,17.8,17.85,17.81,18.16,18.17,18.15,18.46,18.48,18.62,18.55,19,19.16,19.24,19.01,19.08,18.97,19.08,19.38,19.27,19.16,19.15,18.99,19.2,18.86,18.73,18.51,18.93,18.37,18.96,19.17,19.23,18.95,18.96,18.68,18.9,19.03,18.69,18.53,18.51,18.86,18.86,18.63,18.31,18.26,18.71,19.39,19.39,19.75,19.09,19.11,19.03,19.74,19.72,19.72,19.37,19.13,18.8,18.52,18.74,18.96,18.89,18.79,19.06,18.8,18.9,18.63,18.55,18.28,18.15,17.83,17.74,18.26,18.41,19.36,19.56,19.6,19.87,20.94,21.03,20.91,20.67,20.71,20.39,20.22,19.97,20.31,20.72,21.03,21.17,20.74,21.34,21.43,21.24,21.58,21.34,20.73,21.25,21.16,21.07,19.24,18.38,18,18.45,17.68,17.46,18.25,18.53,18.35,18.56,17.9,18.47,18.23,18.14,18.16,18.38,18.7,18.5,18.17,18.85,19.06,19.08,19.21,20.28,20.64,20.48,20.67,20.41,20.87,21.08,21.25,21.26,21.18,20.66,20.61,20.9,20.89,21.67,21.76,22.32,22.02,22.08,21.07,21.46,21.06,20.95,20.91,21.39,21.1,21.4,20.85,20.81,20.91,21.19,21.36,20.98,21.65,21.44,21.62,21.72,21.1,21.39,21.19,21.09,21.05,20.61,20.53,20.93,20.74,21.17,21.28,21.12,21.03,21.61,21.71,21.28,21.55,21.33,21.63,21.35,21.49,21.15,21.38,21.18,21.55,22.29,22.38,22.67,23.31,23.96,24.4,23.35,23.02,23.2,23.82,24.09,24.1,23.46,23.36,24.26,23.96,23.84,23.7,24.34,24.59,24.42,24.01,23.75,23.58,24.27,24.29,24.16,23.47,23.56,24.43,24.38,24.39,24.57,24.56,24.35,24.64,24.6,24.8,24.52,24.15,24.57,24.96,24.74,24.64,24.47,23.89,23.95,24.62,24.41,23.53,23.74,23.86,24.47,24.39,24.7,24.76,24.65,23.9,23.71,23.75,23.67,23.24,23.59,25.99,25.68,26.08,26.26,26.25,26.5,26.22,26.08,25.68,26.26,25.74,25.74,26.97,27.36,27.6,27.6,27.28,27.14,26.88,26.25,26.46,26.5,26.54,26.94,27.03,27.61,28.14,28.35,27.72,27.77,28.26,28.25,28.37,28.46,28.34,28.18,28.11,27.88,27.9,27.27,27.32,26.74,26.52,26.92,26.21,26.75,26.35,26.45,26.37,26.16,26.9,27.16,27.03,27.12,27.58,27.2,27.28,27.67,27.75,27.81,27.86,29.11,29.47,29.7,29.48,29.77,30.28,31.01,30.91,31.41,30.5,29.31,30.42,30.97,30.55,31.25,31.77,31.59,31.55,31.1,31.24,30.54,28.6,28.19,28.89,28.6,28.62,29.08,29.33,29.23,28.58,28.21,28.55,29.02,29.46,29.06,29.22,28.61,29.21,29.83,29.95,30.33,30.63,30.56,31.09,31.22,30.87,30.88,30.77,31.14,31.53,32.03,32.6,32.79,32.48,32.68,32.67,32.5,32.55,31.95,32.77,31.58,30.01,30.43,30.17,30.68,30.86,30.9,30.71,30.27,30.84,31.84,32.15,32.02,32.39,31.86,31.55,31.65,30.61,30,29.61,29.03,28.63,28.8,29.12,30.49,30.51,30.9,31.63,31.91,31.9,31.53,31.72,31.9,31.38,31.65,32.37,32.61,32.22,33.55,34.13,33.94,33.78,34.44,34.47,33.98,34.49,34.27,34.6,35.15,34.86,33.7,34.47,34.94,35.18,34.76,34.45,34.88,36.16,36.28,37.28,36.59,35.67,35.96,35.62,35.31,35.22,35.55,35.91,34.85,35.21,35.27,35.21,35.75,35.26,35.26,34.4,34.77,34.96,35.18,35.04,35.08,35.27,35.35,35.16,35.05,35.5,36.11,35.6,34.87,34.37,34.9,34.85,34.97,35.26,35.17,35.15,34.96,33.87,33.74,33.47,33.43,33.29,33.23,33.35,33.04,33.75,34.13,34.16,34.24,34.32,35.1,34.52,34.86,34.92,35.08,35.5,36.21,36.04,36.51,36.52,37.11,36.32,36.3,35.48],"a":[16.5315,16.2325,16.4941,16.2792,15.9241,16.4007,16.7371,17.3539,16.9427,16.6343,16.681,16.6437,16.9707,16.9801,16.9614,17.2511,17.2698,17.4006,17.3352,17.7557,17.9053,17.98,17.7651,17.8305,17.7277,17.8305,18.1108,18.008,17.9053,17.8959,17.7464,17.9426,17.6249,17.5034,17.2978,17.6903,17.167,17.7183,17.9146,17.9707,17.709,17.7183,17.4567,17.6623,17.7838,17.466,17.3165,17.2978,17.6249,17.6249,17.41,17.1109,17.0642,17.4847,18.1202,18.1202,18.4566,17.8398,17.8585,17.7838,18.4473,18.4286,18.4286,18.1015,17.8772,17.5688,17.3072,17.5128,17.7183,17.6529,17.5595,17.8118,17.5688,17.6623,17.41,17.3352,17.0829,16.9614,16.6624,16.5782,17.0642,17.2044,18.0922,18.2791,18.3164,18.5688,19.5687,19.6528,19.5406,19.3164,19.3537,19.0547,18.8958,18.6622,18.9799,19.3631,19.6528,19.7836,19.3818,19.9425,20.0266,19.849,20.1668,19.9425,19.3724,19.8584,19.7743,19.6902,17.98,17.1763,16.8212,17.2417,16.5222,16.3166,17.0548,17.3165,17.1483,17.3445,16.7278,17.2604,17.0362,16.952,16.9707,17.1763,17.4754,17.2885,16.9801,17.6156,17.8118,17.8305,17.952,18.9519,19.2883,19.1388,19.3164,19.0734,19.5033,19.6995,19.8584,19.8677,19.793,19.307,19.2603,19.5313,19.522,20.2509,20.335,20.8583,20.578,20.634,19.6902,20.0546,19.6808,19.578,19.5406,19.9892,19.7182,19.9986,19.4846,19.4472,19.5406,19.8023,19.9612,19.6061,20.2322,20.0359,20.2042,20.2976,19.7182,19.9892,19.8023,19.7089,19.6715,19.2603,19.1855,19.5593,19.3818,19.7836,19.8864,19.7369,19.6528,20.1948,20.2883,19.8864,20.1387,19.9331,20.2135,19.9518,20.0827,19.7649,19.9799,19.793,20.1387,20.8303,20.9144,21.1854,21.7835,22.3909,22.8021,21.8209,21.5125,21.6807,22.2601,22.5124,22.5217,21.9237,21.8302,22.6713,22.3909,22.2788,22.1479,22.746,22.9797,22.8208,22.4376,22.1947,22.0358,22.6806,22.6993,22.5778,21.933,22.0171,22.8301,22.7834,22.7928,22.961,22.9516,22.7554,23.0264,22.989,23.1759,22.9142,22.5685,22.961,23.3254,23.1198,23.0264,22.8675,22.3255,22.3816,23.0077,22.8114,21.9891,22.1853,22.2975,22.8675,22.7928,23.0824,23.1385,23.0357,22.3348,22.1573,22.1947,22.1199,21.7181,22.0451,24.288,23.9983,24.3721,24.5403,24.5309,24.7646,24.5029,24.3721,23.9983,24.5403,24.0543,24.0543,25.2038,25.5683,25.7925,25.7925,25.4935,25.3627,25.1197,24.5309,24.7272,24.7646,24.802,25.1758,25.2599,25.8019,26.2972,26.4934,25.9047,25.9514,26.4093,26.4,26.5121,26.5962,26.4841,26.3346,26.2691,26.0542,26.0729,25.4841,25.5309,24.9889,24.7833,25.1571,24.4936,24.9982,24.6244,24.7178,24.6431,24.4468,25.1384,25.3813,25.2599,25.344,25.7738,25.4187,25.4935,25.858,25.9327,25.9888,26.0355,27.2036,27.5401,27.755,27.5494,27.8204,28.297,28.9792,28.8858,29.353,28.5026,27.3906,28.4279,28.9418,28.5493,29.2035,29.6894,29.5212,29.4839,29.0633,29.1942,28.54,28.6,28.19,28.89,28.6,28.62,29.08,29.33,29.23,28.58,28.21,28.55,29.02,29.46,29.06,29.22,28.61,29.21,29.83,29.95,30.33,30.63,30.56,31.09,31.22,30.87,30.88,30.77,31.14,31.53,32.03,32.6,32.79,32.48,32.68,32.67,32.5,32.55,31.95,32.77,31.58,30.01,30.43,30.17,30.68,30.86,30.9,30.71,30.27,30.84,31.84,32.15,32.02,32.39,31.86,31.55,31.65,30.61,30,29.61,29.03,28.63,28.8,29.12,30.49,30.51,30.9,31.63,31.91,31.9,31.53,31.72,31.9,31.38,31.65,32.37,32.61,32.22,33.55,34.13,33.94,33.78,34.44,34.47,33.98,34.49,34.27,34.6,35.15,34.86,33.7,34.47,34.94,35.18,34.76,34.45,34.88,36.16,36.28,37.28,36.59,35.67,35.96,35.62,35.31,35.22,35.55,35.91,34.85,35.21,35.27,35.21,35.75,35.26,35.26,34.4,34.77,34.96,35.18,35.04,35.08,35.27,35.35,35.16,35.05,35.5,36.11,35.6,34.87,34.37,34.9,34.85,34.97,35.26,35.17,35.15,34.96,33.87,33.74,33.47,33.43,33.29,33.23,33.35,33.04,33.75,34.13,34.16,34.24,34.32,35.1,34.52,34.86,34.92,35.08,35.5,36.21,36.04,36.51,36.52,37.11,36.32,36.3,35.48],"v":[213500,290300,213700,329300,412200,453300,620700,495300,1182400,685500,443600,518500,676900,324600,357300,281300,247400,306100,300700,295000,367800,184400,267500,195300,317900,392100,405200,186700,304800,325900,300600,367900,345700,240400,405100,368500,528800,357600,509100,235800,170000,169700,419300,243900,297000,460100,324600,1569000,479600,542100,530600,494100,387900,217900,259800,523100,524700,502900,299700,301700,318500,295500,343100,270900,505500,331100,459600,260100,193600,283700,289200,359200,364300,283600,413700,359100,376800,561800,311800,483300,477400,297900,657400,861300,566100,1224600,961100,898200,536500,539500,645500,570000,311900,796800,632800,901300,556500,654800,895300,625000,520000,483900,664500,478800,827000,527100,449600,925400,847200,1172600,653400,1380000,619900,744900,507100,471500,311600,335800,346700,409100,361400,510700,570900,591000,249300,462200,269600,364400,393100,454300,865600,902900,453500,622100,386700,448400,380000,509300,487900,321600,501500,393800,464100,667300,410900,574200,449000,568500,529200,466200,983600,438100,497900,550700,597500,364200,327600,425000,636800,488100,358800,242100,367700,488600,485800,1285100,717600,571400,894600,235300,419200,363900,444200,552600,549200,399900,456700,574500,470500,756300,292300,331000,363300,322200,337500,228900,328500,520400,388400,353400,489000,403900,391800,522900,317000,268900,681300,610000,635900,779700,545600,948700,774000,518400,441700,339700,470900,792400,478400,412700,321500,675800,431400,471600,452700,448000,482300,375600,306700,256000,272400,341900,486200,1044200,273200,414100,363300,376100,164500,343700,593600,526600,278100,361500,373300,315800,349400,295800,197300,187000,367200,249500,290700,588000,155000,238000,198100,241400,301900,294800,369600,381000,428100,358200,374300,516000,826300,400300,502400,648500,567600,581200,538300,475100,519400,334600,404300,442400,987600,711900,598900,237000,147800,600200,424400,436000,379900,346000,278600,351000,384200,495900,699500,698300,376600,557500,450400,823400,589300,306200,119100,343400,256200,412500,553500,494600,434200,536400,419900,400900,445800,471100,586900,439600,250200,498800,565900,708200,268000,608700,446800,297500,226600,207300,402500,520100,599200,1526300,758400,468000,816500,616800,999900,819000,426200,761600,742600,1149000,1404000,768300,507800,461500,642600,636900,385600,601300,1267200,621100,639600,601200,524400,452700,420800,377800,426000,321600,410000,380700,822400,539500,376300,547200,280400,306900,399800,471500,557700,565000,431500,360700,364800,347000,191800,246900,302600,270600,392600,509900,1064400,409900,337500,264800,313100,383200,393000,532800,483700,1020700,821000,409100,324600,415000,391300,372400,467600,665800,446500,851900,443700,344600,500400,401400,316000,287000,478200,329800,532500,536300,585500,425000,414200,469700,443500,593000,473700,522000,310500,319200,437400,419000,642400,344400,364900,441700,353700,1934300,752100,591200,388800,529600,378900,533200,520700,839900,529300,532200,431200,478200,425400,271700,469600,284200,346800,396900,423500,375500,580000,736400,492600,273400,479900,345800,510900,408800,463000,329600,322800,582000,344000,315400,315700,289700,291700,342800,204200,304500,247800,396200,280000,204900,417700,233800,469300,431000,237900,262600,406200,505200,295800,412600,477700,459400,469700,651000,543900,524300,373900,439500,294400,309300,312800,452300,342600,280800,366400,434000,387700,364900,246500,262300,338500,340400,480100,303000,239300,280500,523400,548500,383900,437200,292727]},"w":{"lastKey":"2026-10-26","t":["2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16","2026-10-23","2026-10-27"],"o":[15,15.19,15.63,15.29,15.42,14.34,14.53,14.78,15.58,15.17,15.42,15,14.61,15,14.14,14.32,14.2,14.4,13.13,13,14,13.21,13.11,14.15,13.65,14.14,16.08,16.82,16.8,17.4,17.31,16.3,15.92,16.56,15.6,16.82,16.76,17.11,16.175,17.06,19.38,19.77,19.58,19.3,17.97,18.48,19.75,18.74,18.42,18.7,17.54,17.07,17.67,18.27,19.23,19.11,19.16,18.75,19.09,18.59,18.47,18.5,19.47,19.21,18.77,18.9,18.63,17.91,19.48,20.42,19.94,20.84,21.11,18.84,17.68,18.49,18.17,18.67,20.74,20.87,20.85,21.63,21.49,21.27,20.86,21.43,21.63,20.51,21.29,21.52,21.4,22.47,23.21,24.12,23.57,24.28,24.24,24.38,24.51,24.85,23.9,23.82,25,23.69,26.35,26.2,26.89,27.22,26.55,28.32,28.05,28.26,27.03,26,26.16,27.1,27.78,29.62,31.16,30.38,31.38,28.23,29.36,28.97,28.75,30.1,30.76,32.39,32.52,31.31,31.05,31.92,31.48,29.33,30.11,31.7,31.5,33.68,34.3,35.02,34.96,36.03,35.91,35.34,35.74,35.02,35.42,35.26,35.3,34.81,33.34,34.05,34.48,35.89,36.57],"h":[16.35,15.83,15.75,16.16,15.64,15.06,15.26,15.68,15.63,15.718,15.67,15.26,15.06,15.37,14.71,14.83,16,14.52,13.59,14.01,14.148,13.38,14.32,14.46,14.29,16.58,16.97,17.155,17.62,17.765,17.4,16.625,17.11,16.56,16.79,18.07,17.36,17.57,17.4,20.01,19.71,20.062,19.74,19.37,18.81,20.71,19.8,18.82,19.23,18.85,17.93,18.96,18.53,19.08,19.45,19.49,19.39,19.34,19.47,19.24,19.015,19.648,19.86,19.95,19.02,19.27,18.79,20.04,21.05,21,21.48,21.68,21.365,19.17,18.755,18.92,18.99,20.87,21.1,21.42,21.92,22.33,21.555,21.71,21.87,22.02,21.75,21.45,21.89,21.8,23.03,24.54,24.395,24.43,24.67,24.48,24.99,24.74,25.37,25.19,24.685,25.06,25,26.435,26.875,27.28,27.88,27.39,28.16,28.701,28.72,28.29,27.665,27.22,27.29,28.1,30,31.6,31.675,32.21,31.866,29.19,29.8,29.73,30.48,31.75,32.12,32.98,33.715,31.72,32.2,32.7,31.93,30.5,32.38,32.42,33.59,34.71,35.2,35.43,36.28,37.31,37.264,35.89,36.11,35.96,36.47,36.75,35.45,34.98,35.11,35.52,36.22,37.26,36.88],"l":[14.74,14.35,15.18,14.62,13.983,14.07,14.3,14.663,15.095,14.765,14.72,14.6,14.21,14.23,14.04,13.43,13.92,13.08,12.6,12.99,13,12.44,12.9,13.2,13.36,14.04,15.91,16.44,16.55,16.91,16.27,15.635,15.19,15.41,15.58,16.54,16.6,16.24,15.305,16.87,18.9,19.2,19.22,17.585,17.43,18.01,18.38,16.87,18.31,17.42,17.03,17.07,17.55,18.2,18.83,18.9,18.71,18.188,18.52,18.38,18.172,18.11,18.803,18.9,18.39,18.55,17.47,17.74,19.03,19.77,19.93,20.84,18.83,16.8,17.68,17.5,17.95,18.51,20.17,20.39,20.68,20.63,20.56,20.66,20.835,20.67,20.44,20.465,21.01,21,21.014,22.47,22.81,23.25,23.47,23.29,23.4,24.14,23.77,23.805,23.33,23.57,23.54,22.66,25.85,25.545,26.6,25.93,26.394,27.45,27.94,27.08,26.05,25.53,26.05,26.9,27.26,29.233,28.83,29.905,27.12,27.76,28.06,28.52,28.665,30.06,30.53,32.23,31.52,29.98,29.41,31.39,29.45,28.433,30.06,31.03,31.42,33.4,33.62,33.28,33.845,35.28,34.761,34.51,33.69,34.56,34.74,34.26,34.53,32.98,32.701,33.89,34.35,35.77,35.1649],"c":[15.19,15.7,15.29,15.29,14.45,14.58,14.95,15.45,15.17,15.43,14.99,14.75,14.92,14.31,14.31,14.11,14.19,13.08,13.01,13.93,13.17,12.98,14.3,13.71,14.09,16.02,16.82,16.7,17.25,17.45,16.42,15.9,16.65,15.48,16.64,16.75,17.13,16.64,17.18,19.86,19.68,19.58,19.25,17.86,18.52,19.8,18.75,18.5,18.7,17.53,17.04,17.8,18.15,19,19.08,19.16,18.73,19.17,18.68,18.53,18.63,19.39,19.03,19.13,18.89,18.63,17.83,19.56,20.91,19.97,20.74,21.34,19.24,17.46,18.56,18.16,18.85,20.64,21.08,20.61,21.76,21.46,21.1,20.91,21.44,21.39,20.53,21.12,21.55,21.15,22.38,23.35,24.1,23.84,24.42,24.29,24.38,24.64,24.57,23.89,23.74,24.76,23.67,26.08,26.08,26.97,27.28,26.5,28.14,28.25,28.18,27.27,26.21,26.16,27.12,27.75,29.7,30.91,30.42,31.59,28.6,29.08,28.55,28.61,30.33,30.87,32.03,32.67,31.58,30.86,31.84,31.55,29.61,30.49,31.9,31.38,33.55,34.44,34.6,34.94,36.16,35.96,35.91,35.75,34.96,35.35,35.6,34.85,34.96,33.29,34.13,34.52,36.21,36.32,35.48],"a":[14.1952,14.6718,14.2887,14.2887,13.5037,13.6252,13.971,14.4382,14.1765,14.4195,14.0083,13.7841,13.9429,13.3729,13.3729,13.186,13.2607,12.2234,12.158,13.0178,12.3075,12.13,13.3635,12.8122,13.1673,14.9709,15.7185,15.6064,16.1203,16.3072,15.3447,14.8587,15.5596,14.4662,15.5503,15.6531,16.0082,15.5503,16.0549,18.5594,18.3912,18.2977,17.9894,16.6904,17.3072,18.5033,17.5221,17.2885,17.4754,16.382,15.9241,16.6343,16.9614,17.7557,17.8305,17.9053,17.5034,17.9146,17.4567,17.3165,17.41,18.1202,17.7838,17.8772,17.6529,17.41,16.6624,18.2791,19.5406,18.6622,19.3818,19.9425,17.98,16.3166,17.3445,16.9707,17.6156,19.2883,19.6995,19.2603,20.335,20.0546,19.7182,19.5406,20.0359,19.9892,19.1855,19.7369,20.1387,19.7649,20.9144,21.8209,22.5217,22.2788,22.8208,22.6993,22.7834,23.0264,22.961,22.3255,22.1853,23.1385,22.1199,24.3721,24.3721,25.2038,25.4935,24.7646,26.2972,26.4,26.3346,25.4841,24.4936,24.4468,25.344,25.9327,27.755,28.8858,28.4279,29.5212,28.6,29.08,28.55,28.61,30.33,30.87,32.03,32.67,31.58,30.86,31.84,31.55,29.61,30.49,31.9,31.38,33.55,34.44,34.6,34.94,36.16,35.96,35.91,35.75,34.96,35.35,35.6,34.85,34.96,33.29,34.13,34.52,36.21,36.32,35.48],"v":[3257500,1643100,739000,1043300,995400,825600,682700,794300,406100,522200,657200,442500,460800,726600,678500,1440200,1868400,4184200,2217200,1436500,1100700,1748700,1411900,902800,1100200,2472200,1517100,2134400,1862500,1699800,1140500,1089700,3151000,994700,1496500,2452900,2743200,2974400,2654200,5285700,2738100,2913500,2518700,3353400,7198000,4045300,3049300,4336500,1876900,1814400,1459000,3437200,2320900,1430500,1015000,1606700,1580500,2169100,994800,1325600,3121300,1882800,1629000,1733500,1528100,1710000,1609500,2777300,4186500,2863700,3640700,2772200,3576300,4570800,1626000,2198800,1936500,3069400,2346500,2168900,2101400,2985600,2337900,1908700,2869300,2418900,2329100,2657900,1646300,1819600,2124600,2975800,3228400,2494100,1900300,2065300,2400700,1591200,2103500,1531600,1682400,1134400,1831700,2619300,2810700,2688300,1695600,2186500,2209200,2906200,1358000,1716800,2237200,2246600,2150800,1580700,3872000,3678400,4057200,3017100,3514800,2376900,2360700,2050300,1994000,1695800,1722600,2389700,2813400,2361000,2804200,2006100,1627500,2430700,2342700,1818000,3439000,2261700,2802000,2138700,1921000,2457900,2208400,1893800,1444100,1433400,1789700,1469800,2470400,2176000,1697800,1799500,1724300,1975600,729927]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[15,15.6,14.78,15.04,13.46,14,13.49,17.4,16.56,17.49,19.58,19.32,17.35,19.11,19.04,18.77,19.48,20.81,18.36,21.63,21.52,21.37,23.57,24.9,23.69,27.22,27.81,27.78,31.38,29.82,32.77,29.33,34.01,35.91,34.93,32.91],"h":[16.35,16.16,15.718,15.37,16,14.46,17.62,17.765,18.07,20.062,20.71,19.47,19.45,19.49,19.95,20.04,21.68,21.365,21.92,22.33,22.02,24.54,25.08,25.37,27.88,28.72,28.102,32.21,31.866,33,33.715,34.49,37.31,37.264,36.75,37.26],"l":[14.35,13.983,14.6,13.51,12.6,12.44,13.49,15.19,15.41,15.305,17.43,16.87,17.03,18.188,18.11,17.47,19.03,16.8,18.14,20.56,20.44,21,23.29,23.33,22.66,25.93,25.53,27.26,27.12,29.65,29.41,28.433,33.28,33.69,32.701,32.91],"c":[15.5,14.95,15.09,13.51,13.93,13.58,17.25,16.65,17.43,19.58,19.34,17.42,19.08,19.03,19.13,19.56,20.73,18.5,21.76,21.62,21.49,23.84,24.8,23.67,27.28,27.9,27.75,31.59,29.83,32.77,29.61,33.94,35.96,35.16,33.04,35.48],"a":[14.4849,13.971,14.1018,12.6253,13.0178,12.6907,16.1203,15.5596,16.2885,18.2977,18.0735,16.2792,17.8305,17.7838,17.8772,18.2791,19.3724,17.2885,20.335,20.2042,20.0827,22.2788,23.1759,22.1199,25.4935,26.0729,25.9327,29.5212,29.83,32.77,29.61,33.94,35.96,35.16,33.04,35.48],"v":[5531700,3654900,2639700,3051000,10144000,5497200,8753300,7081000,9522400,14730800,18057000,11182300,8615800,6892000,9151300,7624900,14290100,12447400,10320200,10819100,9800800,11176300,8894800,7346300,9813900,9882100,8709900,14624700,11174000,8723500,9819500,11373700,10238000,7397400,8562600,6852727]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-27"],"o":[15,14.78,14,16.56,19.32,19.04,20.81,21.52,24.9,27.81,29.82,34.01,32.91],"h":[16.35,16,17.765,20.71,19.49,21.68,22.33,25.08,28.72,32.21,34.49,37.31,37.26],"l":[13.983,12.6,12.44,15.305,16.87,17.47,16.8,20.44,22.66,25.53,28.433,32.701,32.91],"c":[14.95,13.93,16.65,19.34,19.03,20.73,21.62,24.8,27.9,29.83,33.94,33.04,35.48],"a":[13.971,13.0178,15.5596,18.0735,17.7838,19.3724,20.2042,23.1759,26.0729,29.83,33.94,33.04,35.48],"v":[9186600,15834700,21331500,42310200,26690100,31066300,33586700,29871900,27042300,34508600,29916700,26198000,6852727]},"y":{"lastKey":"2026-01-01","t":["2023-12-29","2024-12-31","2025-12-31","2026-10-27"],"o":[15,14.78,19.04,27.81],"h":[16.35,20.71,28.72,37.31],"l":[13.983,12.44,16.8,25.53],"c":[14.95,19.03,27.9,35.48],"a":[13.971,17.7838,26.0729,35.48],"v":[9186600,106166500,121567200,97476027]}},"actions":[{"t":"2023-12-05","kind":"earnings","label":"E","title":"2023-12-05 · earnings · EPS $0.41"},{"t":"2024-03-06","kind":"earnings","label":"E","title":"2024-03-06 · earnings after the close · EPS $1.15 vs $0.57 est. (+101.8%) · ▼ 0.5% next session","tone":"down"},{"t":"2024-05-08","kind":"earnings","label":"E","title":"2024-05-08 · earnings after the close · EPS $1.38 vs $1.08 est. (+27.8%) · ▲ 6.5% next session","tone":"up"},{"t":"2024-08-07","kind":"earnings","label":"E","title":"2024-08-07 · earnings after the close · EPS $1.20 vs $0.91 est. (+31.9%) · ▲ 7.7% next session","tone":"up"},{"t":"2024-11-06","kind":"earnings","label":"E","title":"2024-11-06 · earnings after the close · EPS $0.74 vs $0.69 est. (+7.3%) · ▼ 2.4% next session","tone":"down"},{"t":"2025-02-26","kind":"earnings","label":"E","title":"2025-02-26 · earnings after the close · EPS $0.32 vs $0.76 est. (−57.9%) · ▲ 5.2% next session","tone":"up"},{"t":"2025-05-07","kind":"earnings","label":"E","title":"2025-05-07 · earnings after the close · EPS $0.47 vs $0.04 est. (+1075.0%) · ▲ 5.6% next session","tone":"up"},{"t":"2025-08-06","kind":"earnings","label":"E","title":"2025-08-06 · earnings after the close · EPS $1.55 vs $1.01 est. (+53.5%) · ▲ 3.4% next session","tone":"up"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings after the close · EPS $1.32 vs $0.71 est. (+85.9%) · ▲ 10.2% next session","tone":"up"},{"t":"2026-02-19","kind":"earnings","label":"E","title":"2026-02-19 · earnings after the close · EPS $1.65 vs $0.69 est. (+139.1%) · ▲ 3.8% next session","tone":"up"},{"t":"2026-03-06","kind":"dividend","label":"D","title":"2026-03-06 · $2.00 dividend (ex-date, current split terms)"},{"t":"2026-04-30","kind":"earnings","label":"E","title":"2026-04-30 · earnings after the close · EPS $1.64 vs $1.02 est. (+60.8%) · ▼ 3.6% next session","tone":"down"},{"t":"2026-08-06","kind":"earnings","label":"E","title":"2026-08-06 · earnings after the close · EPS $1.56 vs $0.96 est. (+62.5%) · ▲ 1.0% next session","tone":"up"}]}