{"ticker":"OWL","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":[19.22,19.52,19.73,20.52,20.96,20.79,20.41,20.6,20.97,21.54,21.68,21.95,22.64,23.45,23.84,23.58,23.23,23.17,23.44,23.13,22.83,23.06,22.63,22.36,21.45,21.12,22.93,22.8,22.78,23.2,23.34,22.73,22.54,22.75,22.57,22.64,23.61,23.7,24.43,24.82,24.35,24.5,23.8,23.63,23.22,23.16,23.48,23.53,23.75,23.39,23.82,24.74,24.69,24.42,24.71,24.03,23.37,22.8,23.5,23.85,24,23.77,23.18,23.57,23.4,23.71,24.1,23.5,22.6,23.035,22.25,22.64,22.77,23.15,23.73,24.47,24.3,25.89,26,26,25.55,25.67,25.9,26.09,25.17,25.38,24.43,25.23,24.73,23.9,23.69,23.23,23.55,23.53,24.17,23.93,23.89,23.24,22.41,21.7,21.46,21.95,21.25,21.68,20.55,19.86,19.75,19.43,18.6,18.61,19.4,18.97,19,19.15,19.67,19.93,20.63,20.38,21.08,21.7,21.5,20.87,20.23,19.67,20.16,19.87,19.55,17.06,14.98,17.02,15.48,17.45,16.93,17.5,17.27,17.2,17.08,17.04,16.97,17.92,17.84,18.31,18.67,18.73,17.99,17.9,18.295,18.22,18.16,17.86,18.5,18.6,19.73,19.73,19.81,19.74,19.35,18.99,19.51,18.84,18.1,17.74,18.65,18.75,19,18.67,18.65,18.64,18.95,18.96,19.33,19.38,19.26,19.19,18.93,18.92,18.9,18.76,18.51,18.81,18.58,18.88,19.16,19.14,19.31,19.57,19.07,19.24,19.54,19.42,19.41,19.48,19.47,19.34,19,19.36,19.01,20.18,20.81,20.7,20.08,20.09,20.49,20.28,20,19.97,20,19.95,18.89,19,19.48,19.35,19.82,19.21,19.72,19.94,20.4,19.58,19.73,18.93,19.21,18.73,18.43,18.98,18.79,18.55,18.69,18.72,18.7,18.18,18.26,17.9,18.2,17.86,17.95,17.8,18.58,18.7,18.88,18.57,18.5,18.89,19.15,18.71,18.52,18.73,17.2,17.34,17.9,17.52,16.64,16.18,16.34,16.49,16.63,16.22,16.55,16.27,15.75,15.84,17.08,17.09,16.05,16.65,16.51,17.04,17.16,16.69,16.95,17.01,16.68,16.4,15.86,15.96,15.98,15.72,15.69,14.8,15.38,14.94,15.22,14.94,14.53,14.35,13.56,14.02,14,13.79,14.08,14.18,14.59,14.9,14.78,15.03,15,15.915,16.09,16.25,16,16.885,16.49,16.15,15.8,15.68,15.87,15.67,15.57,15.55,15.76,15.59,15.47,14.97,15.19,14.99,15.05,15.34,15.69,16.07,15.45,15.93,15.56,15.78,15.2,15.68,15.81,15.56,15.59,15.89,15.61,14.93,14.5,14.63,14.77,13.9,13.55,13.23,12.16,12.21,12.235,12.57,12.6,13.04,12.64,12.52,12.32,12.24,11.58,10.92,10.77,10.14,10.72,11.45,10.8,10.11,10.16,10.46,10.29,9.95,9.7,9.89,9.32,8.58,8.67,8.87,8.98,9.08,8.95,9.15,9.16,8.84,9.14,8.94,8.85,8.9,9.23,9.28,8.24,8.6,8.4,8.82,8.26,8.29,8.18,8.71,9.32,10.1,9.9,9.75,10.01,10.05,9.69,9.49,9.12,8.88,8.78,9.13,10.2,10.115,10.21,10.78,10.41,10.4,10.49,10.07,9.72,9.89,9.75,9.45,9.505,9.48,9.71,10.17,10.01,10.14,10.05,9.94,10.28,10.44,9.675,9.74,10.12,9.79,9.56,9.49,9.38,9.87,9.99,9.69,9.805,9.6,9.47,9.13,8.95,8.6,8.41,8.67,8.54,8.785,9.2,9.07,9.49,9.2,9.27,9.42,9.38,9.31,9.8,9.63,9.46,9.53,9.35,9.42,9.06,9.22,9.61,9.61,9.74,9.6,10.247,10.45,11.15,11.74,11.47,11.5,11.758,11.75,12.38,12.05,12.695,12.12,11.54,11.75,11.7,11.56,11.61,11.69,11.77,11.91,12,11.98,11.88,11.6,11.73,11.67,11.68,11.23,10.65,10.58,10.44,10.39,10.33,10.37,9.92,10.06,10.23,9.75,9.34,9.31,9.2,9.15,9.33,9.13],"h":[19.62,20.06,20.12,20.97,21.21,20.94,20.7,21.06,21.555,21.725,21.909,22.64,23.57,24.17,23.99,23.71,23.65,23.44,23.49,23.24,23.33,23.31,23.51,22.36,21.45,21.34,23.47,22.99,23.005,23.515,23.35,22.83,22.83,22.92,23.105,23.685,23.84,24.62,24.7,25.03,24.52,24.57,23.94,23.73,23.35,23.565,23.83,23.74,23.83,23.77,24.76,24.9,24.93,25,24.78,24.52,23.61,23.71,23.7,24.085,24.075,23.94,23.62,23.66,23.67,24.23,24.3,23.51,23.26,23.09,22.49,22.675,23.125,23.78,24.34,24.71,25.61,26.13,26.725,26,25.74,25.99,26.06,26.35,25.78,25.44,25.005,25.89,24.94,24,23.69,23.475,24,23.995,24.28,24.08,23.98,23.34,22.41,21.77,22.215,22.25,21.605,21.89,20.55,20.42,20.465,19.55,18.88,19.25,19.49,19.104,19.28,20.04,20.005,21.205,21.235,20.915,21.76,21.88,21.82,20.935,20.47,20.17,20.52,21.18,19.565,17.17,16.76,17.7,18.67,17.63,17.12,17.53,17.769,17.5,17.58,17.19,17.15,18.77,18.73,18.65,18.97,18.86,18.565,18.65,18.69,18.71,18.445,18.15,18.81,18.86,20.09,20.26,20,19.88,19.51,19.495,19.57,18.85,18.41,18.35,18.84,18.94,19.05,18.78,18.71,18.81,19.145,19.15,19.47,19.42,19.325,19.435,19.22,19,19.24,18.8,18.965,18.905,18.748,19.15,19.22,19.569,19.78,19.75,19.26,19.465,19.78,19.65,19.57,19.59,19.92,19.46,19.35,19.4,20.19,21.08,20.99,20.9,20.16,20.44,20.68,20.3,20.14,20.02,20.055,20.045,18.97,19.565,19.58,19.67,19.92,19.92,19.82,20.58,20.485,20,19.84,19.21,19.35,18.85,18.63,19.27,18.865,18.789,18.926,18.98,18.7,18.48,18.4,18.05,18.32,18.04,18.08,18.625,19.045,18.905,18.935,18.71,18.92,19.289,19.25,18.75,18.985,18.778,17.405,17.83,17.995,17.58,16.775,16.22,16.37,16.56,16.83,16.655,16.627,16.295,16.19,17,17.33,17.11,16.4,16.95,17.14,17.295,17.3,16.83,17.1,17.1,17.165,16.54,15.91,16.335,16.319,16.025,15.9,15.49,15.43,15.32,15.56,15.165,14.925,14.39,14.05,14.39,14.35,14.095,14.23,14.46,14.9,15.06,15.185,15.18,15.8,16.18,16.48,16.32,16.84,17,16.525,16.25,16.26,15.897,16.22,15.88,15.61,16.085,16.045,15.65,15.49,15.295,15.37,15.135,15.475,16.16,16.15,16.108,16.01,16.06,15.86,15.84,15.61,15.945,16.105,16.115,15.795,16.02,15.64,15.09,14.81,14.73,15.01,14.16,13.61,13.23,12.34,12.4,12.59,12.88,12.98,13.1,12.835,12.64,12.46,12.34,11.84,11.525,10.825,10.89,11.46,11.7,11,10.82,10.535,10.54,10.7,10.055,9.895,9.92,9.545,9.019,8.91,8.93,9.375,9.38,9.209,9.24,9.38,9.1,9.27,9.21,9.025,9.24,9.275,9.28,8.725,8.65,8.55,8.88,8.41,8.29,8.57,9.28,10.11,10.22,10.07,9.97,10.33,10.17,9.8,9.525,9.26,9.09,8.985,10.165,10.31,10.53,10.805,10.915,10.54,10.585,10.53,10.12,9.8,10.06,9.81,9.75,9.575,9.785,10.23,10.385,10.22,10.45,10.095,10.385,10.74,10.44,9.81,10.495,10.168,9.815,9.75,9.745,9.81,10,10.07,9.96,10.035,9.68,9.68,9.26,9.02,8.765,8.71,8.77,8.84,8.9,9.53,9.56,9.59,9.325,9.415,9.595,9.47,9.625,10.035,9.775,9.635,9.55,9.53,9.42,9.47,9.47,9.75,9.85,9.79,10.25,10.395,11.31,11.65,11.785,11.57,12.035,11.88,12.36,12.4,12.77,12.731,12.2,11.71,11.95,11.83,11.745,11.835,11.83,12.03,12.22,12.2,12.37,12.22,11.94,12.03,11.97,11.78,11.275,10.8,10.686,10.67,10.43,10.33,10.4,10,10.095,10.3,9.81,9.51,9.42,9.23,9.29,9.39,9.28],"l":[18.93,19.4,19.685,20.39,20.67,20.24,20.25,20.53,20.911,21.37,21.48,21.81,22.53,23.16,23.69,22.794,22.835,23.16,22.78,22.765,22.68,22.96,21.4,21.33,20.941,21.02,22.44,22.6,22.48,22.89,22.77,22.415,22.31,22.41,22.51,22.5,23.18,23.585,24.35,24.17,24.275,23.75,23.67,22.94,22.92,23.02,23.41,23.15,23.165,23.26,23.676,24.455,24.32,24.3,23.85,22.71,22.95,22.74,23.22,23.64,23.65,23.34,23.035,23.19,22.93,23.69,23.34,22.23,22.555,22.31,21.94,22.265,22.74,23.11,23.57,24.34,24.26,25.64,26,24.75,25.21,25.41,25.59,25.87,25.02,24.531,24.34,24.31,23.383,23.3,23.17,22.98,23.18,23.34,23.845,23.478,22.645,21.93,21.21,20.7,21.43,21.18,21.145,20.59,19.38,19.53,19.225,18.47,18.25,18.58,18.815,18.2,18.76,19.06,19.64,19.71,20.52,20.14,21.07,21.39,20.86,20.305,19.74,19.34,19.705,19.85,17.795,15.36,14.55,15.65,15.375,16.6,16.365,16.94,17.19,16.84,17.08,16.165,16.69,17.65,17.72,18.29,18.365,18.445,17.87,17.75,18.06,18.22,17.84,17.77,18.32,18.43,19.435,19.61,19.715,19.245,19.19,18.95,18.94,18.08,17.935,17.74,18.38,18.564,18.6,18.295,18.18,18.34,18.82,18.845,19.125,19.1,18.855,19.105,18.84,18.59,18.84,18.425,18.51,18.645,18.075,18.715,18.99,19.07,19.085,19.14,18.795,19.15,19.46,19.04,19.24,19.33,19.4,18.9,18.82,18.81,18.95,20.16,20.41,20,19.74,19.925,20.29,19.58,19.72,19.54,19.41,18.925,18.12,18.9,19.005,19.35,18.735,19.08,19.365,19.87,19.78,19.465,18.965,18.867,18.79,18.34,18.41,18.64,18.6,18.52,18.565,18.66,18.455,17.84,17.64,17.75,17.25,17.7,17.76,17.8,18.52,18.635,18.52,18.31,18.399,18.74,18.885,18.48,18.52,17.28,17.011,17.34,17.47,16.3,16.12,15.75,16.03,16.025,16.11,16.035,15.9,15.415,15.605,15.8,16.87,15.782,15.85,16.48,16.5,17,16.29,16.47,16.82,16.52,16.45,15.45,15.37,15.78,15.56,15.265,14.86,14.52,14.815,14.93,15.05,14.665,14.38,13.355,13.435,13.25,13.62,13.49,13.865,14.1,14.5,14.83,14.73,14.9,14.98,15.9,15.99,16.01,15.868,16.141,15.91,15.45,15.55,15.612,15.345,15.435,15.35,15.54,15.635,15.314,14.98,14.97,14.96,14.9,14.995,15.34,15.5,15.2,15.28,15.665,15.49,15.125,15.06,15.645,15.685,15.27,15.37,15.64,15.05,14.46,14.42,14.415,13.92,13.45,13.2,11.65,11.74,10.88,11.92,12.38,12.51,12.43,11.99,12.17,11.83,12.05,11.042,10.505,10.23,10.08,10.47,10.835,10.5,10.082,9.73,10.095,10.25,9.69,9.54,9.37,8.825,8.58,8.65,8.551,8.93,9,8.89,8.95,9.075,8.8,8.72,8.9,8.82,8.82,8.895,8.62,7.95,8.37,8.34,8.29,8.13,8.07,8.11,8.65,9.32,9.59,9.645,9.67,9.76,9.74,9.16,9.09,8.84,8.775,8.745,9,9.68,10.05,10.03,10.345,10.17,10.09,9.98,9.71,9.35,9.73,9.45,9.39,9.325,9.224,9.66,10,9.99,10.09,9.81,9.89,10.18,10.015,9.55,9.74,9.61,9.38,9.17,9.36,9.22,9.585,9.61,9.63,9.47,9.39,9.225,8.81,8.42,8.395,8.4,8.31,8.5,8.6,8.96,9.07,9.33,9.18,9.17,9.35,9.225,9.22,9.67,9.52,9.38,9.17,9.35,9.08,9.03,9.18,9.49,9.535,9.46,9.262,10.15,10.36,11.11,11.38,11.3,11.49,11.64,11.72,12,12.02,12.19,11.63,11.45,11.55,11.38,11.53,11.57,11.49,11.73,11.89,11.98,11.9,11.67,11.53,11.52,11.54,11.19,10.83,10.42,10.36,10.29,10.16,9.84,9.96,9.725,9.86,9.76,9.57,9.02,9.18,9.015,9.07,9.075,8.77],"c":[19.51,19.7,20.12,20.88,20.72,20.35,20.7,20.95,21.4,21.66,21.77,22.35,23.45,23.85,23.76,23.16,23.05,23.36,22.97,23.04,23.27,23.1,22.36,21.45,20.97,21.31,23.4,22.74,22.9,23.2,22.84,22.46,22.71,22.59,23.08,23.4,23.47,24.33,24.55,24.39,24.36,23.77,23.73,23.04,23,23.43,23.5,23.6,23.36,23.45,24.75,24.55,24.37,24.81,24.31,22.84,23.1,23.49,23.65,24.07,24.02,23.61,23.39,23.26,23.59,24.03,23.46,22.64,23.24,22.55,22.36,22.55,22.91,23.4,24.28,24.5,25.53,26.03,26.68,25.31,25.69,25.64,25.81,26.01,25.43,24.64,24.95,24.77,23.56,23.75,23.56,23.3,23.52,23.94,24.14,23.99,23.1,22.13,21.77,21.26,21.76,21.22,21.53,20.83,19.78,20.37,19.36,19.42,18.56,18.86,18.97,18.49,19.21,19.88,19.83,21.01,20.64,20.65,21.56,21.65,21.05,20.4,20.15,20.04,20.42,21.16,17.91,15.9,16.41,15.93,18.2,17.19,17.01,17.21,17.58,17.1,17.41,16.5,16.96,17.67,18.47,18.5,18.75,18.6,18.53,17.91,18.4,18.46,17.85,18.09,18.54,18.48,19.64,19.97,19.98,19.32,19.49,19.41,19.05,18.13,18.23,18.27,18.72,18.78,18.75,18.68,18.55,18.73,19.03,19.02,19.26,19.19,19.06,19.17,19.22,18.7,18.88,18.58,18.67,18.71,18.57,19.11,19.03,19.19,19.45,19.21,19.22,19.4,19.57,19.31,19.36,19.44,19.6,18.91,19.23,18.81,20.18,20.8,20.61,20.02,19.95,20.42,20.31,20.02,19.81,19.85,19.51,19.35,18.84,19.35,19.35,19.54,18.94,19.75,19.75,20.32,20.04,19.66,19.04,19.17,18.83,18.57,18.56,18.8,18.6,18.67,18.59,18.69,18.52,18.44,17.91,18.05,17.79,18.02,17.78,18.61,18.75,18.75,18.59,18.55,18.55,19.09,18.9,18.52,18.64,17.29,17.36,17.76,17.56,16.93,16.14,16.05,16.27,16.52,16.11,16.51,16.25,15.44,16.12,16.76,17.12,15.89,16.18,16.68,17.05,17.17,16.31,16.68,16.89,16.53,16.56,15.86,15.77,16.16,15.66,15.69,14.95,15.43,14.91,15.08,15.08,14.82,14.62,13.77,13.91,13.79,13.74,14.03,14.16,14.45,14.75,15,15.03,14.91,15.66,16.06,16.24,16.02,16.67,16.56,16.11,15.65,15.59,15.83,15.39,15.48,15.39,15.88,15.68,15.46,15.03,15.25,14.99,14.94,15.31,15.87,16.04,15.58,15.78,15.73,15.78,15.3,15.6,15.79,15.93,15.35,15.76,15.69,15.14,14.61,14.53,14.5,13.99,13.64,13.42,12.11,12.06,11.63,12.52,12.64,12.97,12.61,12.49,12.3,12.08,12.31,11.58,10.81,10.44,10.73,11.35,11.22,10.55,10.68,10.27,10.34,10.42,9.89,9.81,9.46,9.02,8.61,8.75,8.76,9.15,9.11,9.12,9.12,9.09,8.96,9.03,9.02,8.84,9.07,9.13,8.71,8.57,8.45,8.47,8.32,8.28,8.23,8.45,9.17,9.92,9.65,9.85,9.89,9.87,9.92,9.42,9.18,8.92,8.86,8.88,9.75,9.98,10.12,10.75,10.54,10.35,10.56,10.08,10,9.77,9.81,9.46,9.49,9.43,9.73,10.2,10.06,10.1,10.13,9.93,10.28,10.47,10.07,9.69,10.19,9.8,9.42,9.59,9.47,9.72,9.68,9.61,9.84,9.49,9.53,9.23,8.91,8.47,8.48,8.57,8.52,8.75,8.64,9.04,9.49,9.39,9.24,9.3,9.36,9.29,9.62,9.69,9.62,9.52,9.35,9.39,9.16,9.21,9.45,9.68,9.81,9.55,10.16,10.3,11.16,11.57,11.55,11.46,11.87,11.65,12.32,12.22,12.66,12.22,11.66,11.59,11.77,11.4,11.67,11.68,11.79,11.8,12.02,12.02,12.24,11.68,11.6,11.84,11.75,11.22,10.86,10.43,10.56,10.43,10.24,10.12,9.96,9.84,10.02,9.88,9.6,9.25,9.32,9.15,9.28,9.09,8.95],"a":[17.3969,17.5663,17.9409,18.6185,18.4759,18.1459,18.458,18.681,19.0822,19.3141,19.4122,19.9293,20.9102,21.2669,21.1866,20.6516,20.5535,20.8299,20.4822,20.5446,20.7497,20.5981,19.9382,19.1268,18.6988,19.002,20.8656,20.2771,20.5827,20.8523,20.5288,20.1872,20.4119,20.3041,20.7445,21.0321,21.095,21.868,22.0657,21.9219,21.8949,21.3646,21.3287,20.7085,20.6726,21.0591,21.122,21.2119,20.9961,21.077,22.2455,22.0657,21.9039,22.2994,21.85,20.5288,20.7624,21.113,21.2568,21.6343,21.5894,21.2208,21.0231,20.9063,21.2029,21.5983,21.086,20.349,20.8883,20.2681,20.0973,20.2681,20.5917,21.0321,21.823,22.0208,22.9466,23.396,23.9802,22.7488,23.0904,23.0454,23.1982,23.378,22.8567,22.1466,22.4252,22.2635,21.1759,21.3467,21.1759,20.9422,21.1399,21.5174,21.6972,21.7244,20.9184,20.04,19.714,19.2522,19.705,19.216,19.4967,18.8628,17.912,18.4462,17.5316,17.586,16.8072,17.0789,17.1785,16.7438,17.3958,18.0025,17.9572,19.0258,18.6908,18.6998,19.5239,19.6054,19.062,18.4734,18.247,18.1474,18.4915,19.1616,16.2186,14.3984,14.8602,14.4256,16.4812,15.5666,15.4036,15.5847,15.9197,15.4851,15.7658,14.9417,15.3583,16.0012,16.7257,16.7529,16.9792,16.8434,16.78,16.2186,16.6623,16.7166,16.1642,16.3816,16.7891,16.7347,17.7852,18.084,18.2993,17.6948,17.8505,17.7772,17.4475,16.6049,16.6965,16.7331,17.1453,17.2002,17.1727,17.1086,16.9896,17.1544,17.4292,17.42,17.6398,17.5757,17.4566,17.5574,17.6032,17.1269,17.2918,17.017,17.0995,17.1361,17.0079,17.5024,17.4292,17.5757,17.8138,17.594,17.6032,17.768,17.9237,17.6856,17.7314,17.8047,17.9512,17.3193,17.6123,17.2277,18.4824,19.0503,18.8763,18.3359,18.2718,18.7022,18.6015,18.3359,18.1436,18.1802,17.8688,17.7223,17.2552,17.7223,17.7223,17.8963,17.3467,18.0886,18.0886,18.6107,18.3542,18.2106,17.6363,17.7568,17.4418,17.201,17.1917,17.414,17.2288,17.2936,17.2195,17.3121,17.1547,17.0806,16.5896,16.7193,16.4785,16.6915,16.4692,17.238,17.3677,17.3677,17.2195,17.1825,17.1825,17.6827,17.5067,17.1547,17.2658,16.0154,16.0802,16.4507,16.2655,15.6819,14.9501,14.8668,15.0706,15.3021,14.9223,15.2929,15.052,14.3017,14.9316,15.5244,15.8579,14.7186,14.9872,15.4503,15.793,15.9042,15.1076,15.4503,15.6448,15.3114,15.3392,14.6908,14.6074,14.9687,14.5055,14.5333,13.8479,14.2925,14.0152,14.175,14.175,13.9306,13.7426,12.9436,13.0752,12.9624,12.9154,13.188,13.3102,13.5828,13.8648,14.0998,14.128,14.0152,14.7202,15.0962,15.2654,15.0586,15.6696,15.5662,15.1432,14.7108,14.6544,14.88,14.4664,14.551,14.4664,14.927,14.739,14.5322,14.128,14.3348,14.0904,14.0434,14.3912,14.9176,15.0774,14.645,14.833,14.786,14.833,14.3818,14.6638,14.8424,14.974,14.4288,14.8142,14.7484,14.2314,13.7332,13.658,13.6298,13.1504,12.8214,12.6146,11.3832,11.3362,10.932,11.7686,11.8814,12.1916,11.8532,11.7404,11.5618,11.355,11.5712,10.885,10.3626,10.0079,10.2859,10.8802,10.7556,10.1133,10.238,9.8449,9.912,9.9887,9.4807,9.404,9.0685,8.6467,8.2536,8.3878,8.3974,8.7713,8.7329,8.7425,8.7425,8.7138,8.5892,8.6563,8.6467,8.4741,8.6946,8.7521,8.3495,8.2153,8.1003,8.1194,7.9756,7.9373,7.8894,8.1003,8.7905,9.5094,9.2506,9.4423,9.4807,9.4615,9.5094,9.0301,8.8001,8.5508,8.4933,8.5125,9.3465,9.5669,9.7011,10.3051,10.1038,9.9216,10.1229,9.6628,9.5861,9.5861,9.6254,9.2819,9.3114,9.2525,9.5469,10.008,9.8707,9.9099,9.9393,9.7431,10.0865,10.2729,9.8805,9.5076,9.9982,9.6155,9.2427,9.4095,9.2918,9.5371,9.4978,9.4291,9.6548,9.3114,9.3506,9.0563,8.7423,8.3106,8.3204,8.4087,8.3596,8.5853,8.4774,8.8699,9.3114,9.2133,9.0661,9.125,9.1838,9.1151,9.4389,9.5076,9.4389,9.3408,9.174,9.2133,8.9876,9.0367,9.2721,9.4978,9.6254,9.3703,9.9688,10.1061,10.95,11.3522,11.3326,11.2443,11.6466,11.4307,12.0881,11.99,12.66,12.22,11.66,11.59,11.77,11.4,11.67,11.68,11.79,11.8,12.02,12.02,12.24,11.68,11.6,11.84,11.75,11.22,10.86,10.43,10.56,10.43,10.24,10.12,9.96,9.84,10.02,9.88,9.6,9.25,9.32,9.15,9.28,9.09,8.95],"v":[4769500,4312700,6003600,5667900,5430300,5975000,4547100,3492300,3121700,2816700,3385600,4576900,11320700,7096500,4780500,6686900,5767100,6137800,6911400,7272800,4983200,6054200,11146800,9159500,6287400,4604000,13602800,13068500,6228700,8480700,5985500,4282400,3932400,3715100,4488400,6120200,8685500,9469900,4516200,9186100,4204000,9213700,2852900,9491500,8184400,6383200,6415100,6489700,4606900,4244100,10825700,10551300,4133200,7960000,7678900,7383300,6038000,8598900,4539200,1575100,2224000,2355800,2423000,2297900,3463800,4588100,9342700,7869200,5221500,6581500,5086800,3357700,7170800,12672500,7706600,5494100,9945000,10944000,7556800,6355300,4951500,2873300,2991700,5143700,4350900,8021200,8455100,7122800,8403800,5882900,7073800,4232500,4653800,3783200,4261800,3113900,4901800,6746800,6340600,6865900,9673700,10686500,6441100,7347200,13318500,8601900,9759000,8898600,11277100,8257100,4860800,5798600,3936700,8372900,5707300,16462600,11249200,11327200,7052400,6612800,5607500,5227700,5394100,6295300,5606000,5277600,15590000,20115300,15655100,19235700,22751600,9382500,15575200,13680100,9448100,16189500,6644100,10082800,8800500,11052200,9538100,4338700,7315900,6572700,7944000,16255600,9437100,7285500,8775700,6643100,4829800,4056000,7756200,7318000,5950100,9924700,4939300,5663400,10552000,9363000,7615300,4344600,7084200,4668000,5967000,8396100,14527200,7634500,11308400,11557000,7109200,6563400,7698800,7369800,5229100,5576900,5346800,6181300,7391900,9348700,5456900,5926700,3807800,7735400,14785900,9542600,7725600,6214400,3902200,5374000,4719300,3697400,5926400,6196900,7159500,6614700,10878900,12182400,7204300,5036400,6539000,8360600,4601600,8932000,4844700,5296000,5979800,14257800,12142100,4731000,4272200,3926300,6816300,8845900,5682800,9119900,13461400,8633100,7430300,5333200,5171800,4916700,4311300,4265600,3302700,3421300,4996300,3925100,5953300,7782800,9592800,18726300,16054500,7194000,6980500,14355800,10061400,4643700,5938300,8927800,8118200,7430600,10955800,5647100,7538800,14623700,8944500,7308000,5540300,18368900,14872900,21775600,13058900,14434100,9808800,13257800,16521000,14832900,12212700,11749800,12086800,14420700,14665300,9387500,10608200,18418400,17032600,12131700,11422100,11143500,15696700,22818700,20016700,16325900,19739900,15517200,15491200,12927800,13776500,9815900,11275600,14635600,10711100,30170600,24925400,31341000,21872400,20035800,11388500,9844200,10447800,5125700,14030800,9652300,15574400,21179100,11401200,8285100,14564400,18309600,13598500,15327100,10384100,11510400,16883000,11987500,11927500,10492200,7176600,11490200,11392300,11884500,9110800,8757600,10527700,11051500,14530900,17070300,12218100,7682300,6218500,10491400,7467200,5087600,6455200,16912600,12999000,7469000,9188200,17912500,13097800,11252100,23130000,21727200,25148300,71507300,49161700,68451400,37275500,31711000,28444500,21434600,27704700,24309600,19575900,12640900,61393600,58052600,49865800,65806100,55311800,45420700,47480700,40650400,57680100,31804800,32720900,35475100,31141500,33649800,51808200,51073600,31696200,32833600,43944500,36892500,23906900,26774000,25310400,25477900,15982400,19701200,19440800,20012400,19978200,25179700,65553700,23116300,15277800,28565800,18090800,18344100,27507600,39797600,66856400,31329300,33933700,15056400,21792600,21910600,29034800,24118000,30019400,25031200,29658100,71884500,53175600,38587700,47879100,49885900,27402300,20238500,27971800,39177300,22293100,17552200,14804900,15470600,18076400,18339200,32077600,15726300,10910000,19036200,17383000,25553000,21647800,27967400,31996400,43875300,29427500,26020900,24203900,21257900,24157200,25163000,24667700,16941400,18490600,26568600,20477200,38993400,33821900,22980600,31662400,17936300,21034200,16029000,28635300,18309500,17778100,12711300,13985700,15442600,11727300,12733000,18167500,10696500,16010400,19056300,10922900,13907500,14297400,11145900,13664600,13929600,19529000,40924400,26993700,40039400,33768500,22619300,13868300,34387100,13074500,28441600,18694900,28154300,13073400,16790000,13357200,18694700,12834000,8130800,10869400,13160600,13845800,18012600,14956000,19074200,36636900,26803700,24067000,26843100,18056800,23470800,20081700,15394000,14232100,17576400,16611500,13543400,17821600,14083500,12784500,17899700,38868000,14902500,17353300,12426600,11979600,23716858]},"w":{"lastKey":"2026-09-28","t":["2020-12-18","2020-12-24","2020-12-31","2021-01-08","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","2026-10-01"],"o":[10.75,10.61,11.95,11.23,10.72,10.9,10.94,10.43,10.46,10.42,10.27,10.15,10.06,9.97,10,9.96,9.96,9.93,9.92,9.91,9.98,10,9.72,11.8,11.84,13.95,14.38,12.2,13.23,12.89,12.61,12.86,13.99,14.12,12.42,12.77,12.51,13.73,14.86,15.68,15.62,15.9,15.47,15.35,15.99,17.18,17.37,17.1,16.03,15.755,15.55,15.42,15.03,14.45,15.12,14.84,13.86,13.31,12.02,12.015,12.89,12.67,12.15,12.25,11.52,12.29,12.75,12.33,12.79,12.71,14.08,13.05,12.05,11.98,11.13,12.09,12.41,12.76,11.1,10.37,10.84,9.86,10.37,10.34,10.88,11.19,12.395,12.89,11.59,11.31,10.84,11.76,10.72,9.74,9.34,9.23,8.76,8.99,10.06,10.58,13.29,11.82,11.53,11.03,11.1,10.53,10.7,10.51,10.8,12.33,12.45,12.43,12.92,12.96,13.28,12.68,12.6,10.19,10.35,11.22,10.89,10.68,10.74,10.95,11.2,10.35,10.14,10.07,10.1,10.32,11.19,11.45,10.99,11.6,11.3,11.525,12.16,12.39,12.35,11.7,11.14,11.25,12.02,12.19,12.955,12.55,12.9,13.35,13.26,12.31,12.31,13.25,13.33,13.64,13.52,13.49,13.25,14.28,14.93,14.74,14.71,14.68,15.51,15.85,15.8,17.5,17.61,17.75,17.99,17.55,17.38,18.24,18.81,19.37,18.67,18.43,18.89,18,18.6,18.81,19.38,18.04,16.73,17.21,17.52,17.92,17.16,17.86,19.45,19.77,15.59,17.15,17.85,17.49,17.57,16.24,17.59,18.9,19.13,20.96,21.54,23.84,23.13,21.45,23.2,22.57,24.82,23.63,23.75,24.42,23.5,23.18,24.1,22.25,24.47,26,25.17,23.9,24.17,22.41,21.68,18.6,19.15,21.08,19.67,14.98,17.5,17.04,18.67,18.22,19.73,18.99,18.65,18.65,19.38,18.9,18.58,19.57,19.42,19,20.7,20,19,19.72,18.93,18.79,18.18,17.86,18.88,18.71,17.9,16.49,15.75,16.65,16.95,15.96,15.38,14.35,14.08,14.78,16.25,15.8,15.55,14.97,15.34,15.56,15.56,14.93,13.55,12.57,12.32,10.77,10.11,9.7,8.87,9.16,8.9,8.6,8.18,9.75,9.12,10.115,10.49,9.45,10.01,10.28,9.79,9.99,9.47,8.67,9.07,9.38,9.53,9.61,10.45,11.758,12.12,11.61,11.98,11.68,10.44,10.06,9.2],"h":[10.81,11.95,12.07,11.4,11.1299,11.06,11.24,10.81,10.65,10.66,10.36,10.18,10.0999,10.01,10,9.99,10.05,10.091,9.99,9.99,10.03,10.05,12.1,12.64,13.98,17.36,14.49,13.17,13.62,13.36,13.8099,13.97,14.48,14.1496,13.1,13.46,14.4,14.94,15.95,16.9,16.15,16.28,15.53,16.05,17.5,17.67,17.89,17.34,16.42,15.76,15.7099,16.95,15.085,15.1,15.18,15.05,14.05,13.4,12.34,13.13,13.26,13.395,12.65,12.81,12.75,13.02,12.92,13.05,13.159,14.23,14.7,13.21,12.69,12.14,11.88,12.715,12.75,13.06,11.14,10.99,11.5,10.79,10.45,11.3,11.53,12.515,13.097,13.04,12.37,11.52,11.69,11.83,11.13,9.91,10.03,9.35,9.71,10.17,10.495,13.83,13.3148,12.155,11.625,11.4,12.01,10.86,10.8199,10.7188,12.4,12.82,12.765,13.44,13.635,14.04,13.32,12.705,12.72,10.96,11.31,11.34,11.07,11.125,11.23,11.33,11.62,10.52,10.27,10.32,10.63,11.7,11.77,11.63,11.71,11.65,11.7,12.32,12.59,12.525,12.415,11.75,11.3,12.25,12.15,13.02,12.955,13.36,13.86,13.88,13.54,12.76,13.27,13.555,14.02,13.745,13.64,13.6,14.35,15.101,15.26,14.975,15.04,15.46,16.07,16.08,18.33,18.24,18.038,18.1,18.21,17.63,18.81,19.15,19.87,19.86,18.925,18.85,19.78,18.85,19.125,19.29,19.61,18.22,18.035,17.87,18.24,17.99,17.82,19.44,20.13,19.85,17.11,18.14,17.923,17.84,17.59,17.68,18.96,19.49,20.97,21.555,24.17,23.99,23.51,23.47,23.515,24.7,25.03,23.83,24.93,25,24.085,24.23,24.3,24.34,26.725,26.35,25.89,24,24.28,22.41,21.89,19.49,21.235,21.88,21.18,18.67,17.769,18.77,18.97,18.86,20.26,19.57,19.05,19.47,19.435,19.24,19.78,19.78,19.92,21.08,20.9,20.14,19.92,20.58,19.35,18.98,18.48,19.045,19.289,18.985,17.995,16.83,17.33,17.3,17.165,16.335,15.56,14.39,15.06,16.48,17,16.26,16.085,15.475,16.16,16.105,16.115,15.09,13.61,13.1,12.46,11.7,10.82,9.92,9.38,9.38,9.28,8.88,10.22,10.33,10.31,10.915,10.53,10.385,10.45,10.74,10,10.07,9.68,9.53,9.595,10.035,9.55,10.395,12.035,12.77,12.2,12.22,12.37,11.78,10.67,10.3,9.39],"l":[10,10.12,11.1,10.6,10.6,10.8,10.11,10.37,10.22,10.2,10.03,9.95,9.9,9.9,9.64,9.85,9.85,9.9,9.85,9.87,9.95,9.35,9.65,11.58,11.51,13.84,11.72,11.63,12.5,12.2,12.525,12.51,13.23,12.11,12.155,12.15,12.51,13.64,14.41,15.56,14.965,15.38,14.67,15.1609,15.75,16.87,16.83,15.81,15.48,15.31,14.31,15.06,14.19,14.02,14.83,13.965,13.26,12.125,11.52,11.96,12.47,11.86,11.435,11.46,11.08,11.66,12.12,12.05,12.305,12.705,13.11,11.93,11.78,9.94,10.835,11.625,11.805,11.39,9.75,9.94,9.805,9.745,9.52,10.23,10.58,11.015,12.28,11.64,11.445,10.61,10.66,10.6,9.65,9.18,9.01,8.055,8.54,8.635,9.415,10.53,11.82,11.47,10.26,10.56,10.29,10.26,10.23,9.87,10.72,11.97,12.01,12.25,12.65,12.53,12.3,12.07,10.5201,9.83,10.06,10.85,10.44,10.61,10.71,10.6,9.8203,10,9.85,9.7,9.84,10.24,11.11,10.77,10.87,10.85,11.22,11.43,12.08,11.8,11.58,10.64,10.84,11.16,11.541,12,12.45,12.435,12.54,12.93,12.151,12.11,12.15,12.83,13.3,13.5,13.27,13.02,13.01,14.28,14.8,14.37,14.565,14.42,15.22,15.26,15.59,17.11,17.53,17.68,17.58,17.175,17.13,18.16,18.34,18.43,17.85,18.2,17.725,17.91,18.35,18.71,17.86,16.62,16.69,17.175,17.41,17.25,16.735,17.675,19.11,16.19,15.175,16.89,17.2,17.21,16.045,16.24,17.531,18.6,18.93,20.24,21.37,22.78,21.33,20.941,22.31,22.5,23.67,22.92,23.165,22.71,23.22,22.93,22.23,21.94,24.26,24.75,23.383,22.98,21.93,20.7,18.47,18.2,19.06,19.74,15.36,14.55,16.84,16.165,17.75,17.77,19.19,17.74,18.295,18.18,18.59,18.425,18.075,18.795,18.9,18.81,19.58,18.12,18.735,18.965,18.34,18.455,17.25,17.7,18.31,17.011,15.75,15.415,15.605,16.29,15.37,14.52,14.38,13.25,13.865,14.73,15.45,15.345,14.98,14.9,15.2,15.06,15.05,13.45,10.88,11.99,10.505,10.08,9.69,8.58,8.551,8.72,7.95,8.07,8.11,9.09,8.745,10.03,9.35,9.224,9.81,9.55,9.17,9.39,8.395,8.31,9.07,9.22,9.03,9.262,10.36,11.64,11.38,11.49,11.52,10.36,9.725,9.02,8.77],"c":[10.81,11.59,11.38,10.73,10.9,10.98,10.45,10.42,10.49,10.3,10.2,10.06,9.94,9.97,9.99,9.9,9.99,9.93,9.9,9.99,9.98,9.78,11.6,11.75,13.87,14.31,12.16,13.02,12.66,12.68,12.8,13.92,14.25,12.4,12.91,12.48,13.66,14.45,15.75,15.99,15.91,15.59,15.35,15.89,17.13,17.24,17.08,16,15.5,15.44,15.08,15.15,14.62,14.93,14.91,14.01,13.42,12.2,12.03,12.81,12.67,12.3,12.43,11.6,12.39,12.83,12.39,12.79,12.8,14.09,13.21,11.93,12.26,11.13,11.68,12.39,12.43,11.46,10.02,10.85,10.05,10.51,10.1,10.86,11.41,12.31,13.03,11.88,11.47,10.81,11.56,10.9,9.77,9.23,9.18,8.57,8.94,10.12,10.4,13.53,11.87,11.71,11,11.12,10.53,10.72,10.6,10.67,12.38,12.49,12.61,13.04,12.82,13.52,12.41,12.6,10.64,10.23,11,11.08,10.72,10.79,10.89,11.26,10.3,10.13,10.07,9.99,10.36,11.21,11.55,11.02,11.65,11.32,11.54,12.16,12.38,12.27,11.77,11.15,11.14,11.99,12.04,12.89,12.64,12.96,13.65,13.12,12.37,12.23,13.26,13.43,13.59,13.56,13.61,13.26,14.32,14.97,14.9,14.71,14.84,15.44,15.85,15.9,17.47,17.78,18,17.98,17.61,17.31,18.24,18.86,19.28,18.54,18.26,18.79,17.95,18.55,19,19.27,17.99,16.69,17.11,17.51,17.75,17.69,17.7,19.27,19.74,16.26,17.09,17.8,17.37,17.64,16.11,17.54,18.78,19.24,20.88,21.4,23.85,22.97,21.45,22.9,22.59,24.55,23.73,23.6,24.37,23.49,23.61,24.03,22.55,24.28,26.68,26.01,23.56,23.94,22.13,21.53,19.42,19.21,20.65,20.15,15.9,17.01,17.41,18.5,18.4,18.48,19.49,18.27,18.68,19.26,18.7,18.71,19.45,19.57,18.91,20.61,20.02,18.84,19.75,19.04,18.8,18.52,17.79,18.75,18.9,17.76,16.27,15.44,16.18,16.68,15.77,15.43,14.62,14.03,15,16.24,15.65,15.39,15.03,15.31,15.73,15.93,15.14,13.64,12.52,12.3,10.81,10.55,9.89,8.75,9.12,8.84,8.57,8.23,9.85,9.18,9.98,10.56,9.46,10.06,10.28,9.8,9.68,9.53,8.57,9.04,9.36,9.52,9.45,10.3,11.87,12.22,11.67,12.02,11.75,10.56,9.84,9.32,8.95],"a":[8.5494,9.1663,9.0002,8.4861,8.6206,8.6839,8.2647,8.241,8.2963,8.1461,8.067,7.9563,7.8614,7.8851,7.9009,7.8297,7.9009,7.8534,7.8297,7.9009,7.893,7.7348,9.1742,9.2928,10.9695,11.3175,9.6171,10.2973,10.0125,10.0284,10.1233,11.0091,11.27,9.8069,10.2103,9.8702,10.8382,11.465,12.4964,12.6868,12.6234,12.3695,12.179,12.6075,13.5913,13.6786,13.5517,12.6948,12.3668,12.3189,12.0317,12.0876,11.6647,11.912,11.8961,11.178,10.7073,9.7339,9.5982,10.2206,10.1089,9.8137,9.9999,9.3322,9.9677,10.3217,9.9677,10.2895,10.2976,11.3354,10.6274,9.5976,9.8631,8.954,9.4807,10.057,10.0895,9.3021,8.1333,8.807,8.1576,8.531,8.1982,8.8151,9.2616,9.9921,10.5765,9.7284,9.3926,8.8522,9.4663,8.9259,8.0005,7.5583,7.5174,7.0179,7.3209,8.2872,8.5164,11.0796,9.8186,9.6862,9.0989,9.1982,8.7101,8.8673,8.768,8.8259,10.2404,10.3314,10.4307,10.7863,10.6044,11.1834,10.371,10.5298,8.8918,8.5492,9.1926,9.2595,8.9586,9.0171,9.1007,9.4099,8.6077,8.4656,8.5334,8.4656,8.7791,9.4994,9.7875,9.3384,9.8723,9.5926,9.7791,10.3045,10.4909,10.3977,9.974,9.5715,9.5629,10.2926,10.3355,11.0652,10.8506,11.1253,11.7176,11.2626,10.6188,10.4986,11.3828,11.5287,11.7877,11.7617,11.805,11.5015,12.4209,12.9847,12.924,12.7592,12.8719,13.3924,13.748,13.7914,15.1531,15.422,15.7366,15.7191,15.3956,15.1333,15.9464,16.4884,16.8556,16.2086,15.9639,16.4272,15.6928,16.2174,16.6108,17.008,15.8782,14.7308,15.1015,15.4546,15.6664,15.6134,15.6223,17.008,17.4228,14.3513,15.0839,15.7105,15.4887,15.7295,14.3652,15.6403,16.746,17.1562,18.6185,19.0822,21.2669,20.4822,19.1268,20.5827,20.3041,22.0657,21.3287,21.2119,21.9039,21.113,21.2208,21.5983,20.2681,21.823,23.9802,23.378,21.1759,21.5174,20.04,19.4967,17.586,17.3958,18.6998,18.247,14.3984,15.4036,15.7658,16.7529,16.6623,16.7347,17.8505,16.7331,17.1086,17.6398,17.1269,17.1361,17.8138,17.9237,17.3193,18.8763,18.3359,17.2552,18.0886,17.6363,17.414,17.1547,16.4785,17.3677,17.5067,16.4507,15.0706,14.3017,14.9872,15.4503,14.6074,14.2925,13.7426,13.188,14.0998,15.2654,14.7108,14.4664,14.128,14.3912,14.786,14.974,14.2314,12.8214,11.7686,11.5618,10.3626,10.1133,9.4807,8.3878,8.7425,8.4741,8.2153,7.8894,9.4423,8.8001,9.5669,10.1229,9.2819,9.8707,10.0865,9.6155,9.4978,9.3506,8.4087,8.8699,9.1838,9.3408,9.2721,10.1061,11.6466,12.22,11.67,12.02,11.75,10.56,9.84,9.32,8.95],"v":[728635,7731520,4680979,2931453,5186391,2885843,8090653,3806151,2787014,2688412,2313978,2377998,1885099,963100,2285407,2581454,2779942,1053968,1601058,841595,1801201,4580796,2706235,2990599,2989431,15079493,6752358,2784910,2083356,1661117,1988851,1822195,1660495,18746655,7830015,7614453,8696389,8326689,12713694,33499064,13574936,3966457,5460140,3763997,6258432,6021706,3422562,7393346,9793073,6739051,14354029,77899277,15837740,10220387,16162360,11219108,8480711,8000376,12741581,10609499,7721181,17166832,8924393,9552884,10934379,11183447,7354336,7147401,13872144,13048442,15374912,9765565,11765793,15536557,15742801,13528013,20517654,16600157,23077802,37738088,19688094,8078940,12907606,10756760,9799427,15759900,22500797,15882008,10925230,12965680,8197895,12546424,14274479,18473647,20454503,27834039,18284293,13818309,17725654,41646145,13847714,8865662,31980835,18540344,19144552,10698555,9790926,12022708,17105528,11067952,11449311,17744499,20070465,21354396,15059324,25983666,25397438,26555925,18510322,19920603,11120384,23832538,9849020,11436441,23758204,12341809,11522839,11129000,18358500,21725500,16075600,22465900,17980100,10484800,12135500,14360800,14539300,17615900,16642000,13022000,10953200,9990700,9519000,31619700,34858000,40871900,38413500,28716200,26610500,16340300,21767700,13410700,22345800,12081400,31221400,36321500,34396100,24674300,9425400,14318500,15106200,14435400,19385600,28929400,34131400,33952500,15223000,28136600,23289600,18172800,17373600,15753700,24896200,16614100,15321900,18233700,28328500,39179500,27008700,20641100,31417000,44335600,38623400,27082500,36236600,11786900,25084600,25804100,26955500,64123500,34837600,17906100,21120800,17910300,21498700,17117500,33648500,21070200,25640900,22566400,29196400,30283700,38616500,43791400,26396100,33280200,25456700,36963900,34361200,37659100,10694100,12772800,29014900,35994400,33939900,22315500,36353800,25626200,19024300,40007800,47925200,34130300,53119200,29894500,52884200,82600100,45961800,43812300,47525300,31590100,35888300,37538300,26115300,52136300,32438000,28268700,37712700,27384800,25914000,44039800,33469600,42520400,28591700,44327500,23998600,21598700,52156400,43235400,41370700,44062100,73616600,68854600,65135300,67578400,81097700,80002000,60214700,128345200,36806200,71837800,70084700,62692500,40551300,40280600,62553100,35719900,46568800,87119600,251544200,133604400,151663000,263885100,198331300,199369300,164351500,105912700,130724000,103394800,199424600,111912400,209768800,183993500,121799300,99690100,72882200,154914400,120802900,86668300,147935500,83634800,78227200,69334700,69330000,115041300,144682600,101438700,69806700,70844400,133424900,77003300,79785000,98538200,65476358]},"m":{"lastKey":"2026-10-01","t":["2020-12-31","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","2026-10-01"],"o":[10.75,11.23,10.43,10.15,9.9,9.98,11.84,12.97,14.12,13.77,15.52,17.37,15.26,14.84,12.52,12.53,12.74,12.05,12.54,10,11.19,11.01,9.34,10.24,10.96,10.51,12.54,12.31,10.89,11.2,9.96,11.6,12.09,12.06,12.9,12.41,13.43,14.74,15.53,18,18.81,18.84,18.04,17.92,18.75,17.57,19.22,22.36,23.63,23.4,25.17,21.68,20.16,17.9,18.65,19.07,18.89,18.18,16.64,15.96,14.78,15.05,13.55,10.11,9.28,10.2,10.28,8.785,10.45,11.88,9.13],"h":[12.07,11.4,10.81,10.18,10.091,12.64,17.36,14.48,14.4,16.9,17.67,17.89,16.95,15.05,13.395,13.05,14.7,12.715,13.06,11.53,13.097,11.83,10.17,13.83,12.01,12.82,14.04,12.72,11.33,11.62,11.77,12.59,12.525,13.36,13.88,14.02,15.26,16.08,18.33,19.15,19.87,19.78,18.24,20.13,19.05,19.49,24.17,25.03,25,26.725,25.89,21.89,21.18,20.26,19.78,21.08,20.58,19.289,17.33,16.335,17,16.16,13.61,10.82,10.33,10.915,10.74,10.395,12.77,12.22,9.28],"l":[10,10.11,10.03,9.64,9.85,9.35,11.51,12.2,12.11,13.64,14.67,15.041,14.02,11.52,11.435,11.08,11.93,9.94,9.75,9.52,11.005,9.18,8.055,9.415,10.23,9.87,12.195,9.83,10.44,9.7,9.84,10.85,10.64,11.541,12.11,12.24,13.01,14.37,15.26,17.13,17.85,17.725,16.62,16.735,15.175,16.045,18.93,20.941,22.71,21.94,20.7,18.2,14.55,17.74,18.075,18.795,18.12,16.3,15.37,13.25,14.73,13.45,10.08,8.551,7.95,9.224,8.31,8.6,10.36,9.015,8.77],"c":[11.38,10.45,10.2,9.88,9.99,11.75,12.88,14.25,13.77,15.56,17.24,15.14,14.91,12.43,12.5,12.68,11.93,12.54,10.03,11.41,11.1,9.23,10.02,11.3,10.6,12.58,12.34,11.08,11.26,10.25,11.65,12.32,11.95,12.96,12.33,13.48,14.9,15.54,17.96,18.86,18.89,17.99,17.75,19.07,17.64,19.36,22.36,23.73,23.26,26.01,21.53,20.04,18.53,18.68,19.21,19.35,18.52,16.93,15.77,15,14.94,13.64,10.55,9.13,9.75,10.28,8.75,10.3,12.24,9.09,8.95],"a":[9.0002,8.2647,8.067,7.8139,7.9009,9.2928,10.1865,11.27,10.9254,12.3457,13.6786,12.0796,11.8961,9.9174,10.0562,10.201,9.5976,10.1788,8.1414,9.2616,9.0897,7.5583,8.2053,9.3471,8.768,10.4058,10.3125,9.2595,9.4099,8.6859,9.8723,10.44,10.2583,11.1253,10.5845,11.6923,12.924,13.4791,15.7016,16.4884,16.5146,15.8782,15.6664,16.8315,15.7295,17.2632,19.9382,21.3287,20.9063,23.378,19.4967,18.1474,16.78,17.1086,17.594,17.7223,17.1547,15.6819,14.6074,14.0998,14.0434,12.8214,10.1133,8.7521,9.3465,10.0865,8.5853,10.1061,12.24,9.09,8.95],"v":[13141134,19094340,11595555,9954385,6415236,12078831,29135175,7687031,45488915,68757225,22226487,33332948,128488877,41697124,45011876,41914273,54473918,60386477,111552573,43798642,72469900,59056160,82380723,96062682,74188126,57441255,79202266,105598616,56238383,65310652,90046800,54701300,62098000,119813500,116744000,80930000,118050800,80109700,119542700,78555900,83983100,137657600,146278100,110198900,135330500,98222100,132257200,138083900,124399200,129316600,121012100,171364500,240795700,156824700,160098300,151643900,130658600,204733800,332373400,305368100,274919200,242489100,800696700,707955400,662058400,531540700,549291600,376597500,405846600,411436700,23716858]},"q":{"lastKey":"2026-10-01","t":["2020-12-31","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","2026-10-01"],"o":[10.75,11.23,9.9,12.97,15.52,14.84,12.74,10,9.34,10.51,10.89,11.6,12.9,14.74,18.81,17.92,19.22,23.4,20.16,19.07,16.64,15.05,9.28,8.785,9.13],"h":[12.07,11.4,17.36,16.9,17.89,15.05,14.7,13.097,13.83,14.04,11.77,13.36,15.26,19.15,19.87,20.13,25.03,26.725,21.18,21.08,17.33,16.16,10.915,12.77,9.28],"l":[10,9.64,9.35,12.11,14.02,11.08,9.75,9.18,8.055,9.83,9.7,10.64,12.11,14.37,16.62,15.175,18.93,18.2,14.55,16.3,13.25,8.551,7.95,8.6,8.77],"c":[11.38,9.88,12.88,15.56,14.91,12.68,10.03,9.23,10.6,11.08,11.65,12.96,14.9,18.86,17.75,19.36,23.26,20.04,19.21,16.93,14.94,9.13,8.75,9.09,8.95],"a":[9.0002,7.8139,10.1865,12.3457,11.8961,10.201,8.1414,7.5583,8.768,9.2595,9.8723,11.1253,12.924,16.4884,15.6664,17.2632,20.9063,18.1474,17.594,15.6819,14.0434,8.7521,8.5853,9.09,8.95],"v":[13141134,40644280,47629242,121933171,184048312,128623273,226412968,175324702,252631531,242242137,211595835,236612800,315724800,278208300,367918800,343751500,394740300,421693200,557718700,487036300,912660700,1751141200,1742890700,1193880800,23716858]},"y":{"lastKey":"2026-01-01","t":["2020-12-31","2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-01"],"o":[10.75,11.23,14.84,10.51,14.74,23.4,15.05],"h":[12.07,17.89,15.05,15.26,25.03,26.725,16.16],"l":[10,9.35,8.055,9.7,14.37,13.25,7.95],"c":[11.38,14.91,10.6,14.9,23.26,14.94,8.95],"a":[9.0002,11.8961,8.768,12.924,20.9063,14.0434,8.95],"v":[13141134,394255005,782992474,1006175572,1384618900,2379108900,4711629558]}},"actions":[{"t":"2021-08-23","kind":"dividend","label":"D","title":"2021-08-23 · $0.0400 dividend (ex-date, current split terms)"},{"t":"2021-11-19","kind":"dividend","label":"D","title":"2021-11-19 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2022-02-25","kind":"dividend","label":"D","title":"2022-02-25 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2022-05-19","kind":"dividend","label":"D","title":"2022-05-19 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2022-08-19","kind":"dividend","label":"D","title":"2022-08-19 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2022-11-18","kind":"dividend","label":"D","title":"2022-11-18 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2023-02-23","kind":"dividend","label":"D","title":"2023-02-23 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2023-05-18","kind":"dividend","label":"D","title":"2023-05-18 · $0.1400 dividend (ex-date, current split terms)"},{"t":"2023-08-18","kind":"dividend","label":"D","title":"2023-08-18 · $0.1400 dividend (ex-date, current split terms)"},{"t":"2023-11-17","kind":"dividend","label":"D","title":"2023-11-17 · $0.1400 dividend (ex-date, current split terms)"},{"t":"2024-02-22","kind":"dividend","label":"D","title":"2024-02-22 · $0.1400 dividend (ex-date, current split terms)"},{"t":"2024-05-20","kind":"dividend","label":"D","title":"2024-05-20 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2024-08-21","kind":"dividend","label":"D","title":"2024-08-21 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2024-11-08","kind":"dividend","label":"D","title":"2024-11-08 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2025-02-19","kind":"dividend","label":"D","title":"2025-02-19 · $0.1800 dividend (ex-date, current split terms)"},{"t":"2025-05-14","kind":"dividend","label":"D","title":"2025-05-14 · $0.2250 dividend (ex-date, current split terms)"},{"t":"2025-08-14","kind":"dividend","label":"D","title":"2025-08-14 · $0.2250 dividend (ex-date, current split terms)"},{"t":"2025-10-30","kind":"earnings","label":"E","title":"2025-10-30 · earnings before the open · EPS $0.22 vs $0.22 est. (+0.0%) · ▼ 4.2% that session","tone":"down"},{"t":"2025-11-10","kind":"dividend","label":"D","title":"2025-11-10 · $0.2250 dividend (ex-date, current split terms)"},{"t":"2026-02-05","kind":"earnings","label":"E","title":"2026-02-05 · earnings before the open · EPS $0.24 vs $0.22 est. (+9.1%) · ▼ 3.6% that session","tone":"down"},{"t":"2026-02-20","kind":"dividend","label":"D","title":"2026-02-20 · $0.2250 dividend (ex-date, current split terms)"},{"t":"2026-04-30","kind":"earnings","label":"E","title":"2026-04-30 · earnings before the open · EPS $0.19 vs $0.19 est. (+0.0%) · ▲ 9.8% that session","tone":"up"},{"t":"2026-05-13","kind":"dividend","label":"D","title":"2026-05-13 · $0.2300 dividend (ex-date, current split terms)"},{"t":"2026-07-30","kind":"earnings","label":"E","title":"2026-07-30 · earnings before the open · EPS $0.22 vs $0.22 est. (+0.0%) · ▲ 6.4% that session","tone":"up"},{"t":"2026-08-13","kind":"dividend","label":"D","title":"2026-08-13 · $0.2300 dividend (ex-date, current split terms)"}]}