{"ticker":"RUM","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":[6.05,5.84,5.7,5.65,5.61,6.2,5.6,5.51,5.9,6.66,6.29,5.9,5.88,5.7,5.96,6.43,5.72,5.7,6.2,7.07,6.05,6.12,5.87,5.66,5.42,5.98,6.09,6.42,6.6,7.3,7.12,7.22,7.08,6.78,7.1,7.41,7.18,8.38,8.06,8.19,8.13,8.13,8.14,8.61,8.09,7.52,7.19,10,12.73,12.6,17.2,15,13.96,13.03,12.34,13.64,13.78,12.925,11.39,11.315,10.97,10.89,11.01,12.45,13,12.92,12.5,13.17,12.62,12.68,12.71,12.35,12.17,11.6,12.43,12.75,13.19,13.17,12.98,12.055,10.93,10.94,11.65,12.03,11.55,11.12,11.23,10.325,9.62,9.53,9.56,9,9.47,8.18,8.26,8.51,8.32,8.08,7.98,8.09,8.229,7.74,8,7.94,7.78,7.72,7.56,8.06,7.85,7.89,7.79,7.58,6.945,7.05,7.44,7.43,7.3,7.02,7.82,6.92,7.9,7.53,7.93,7.29,7,7.18,7.05,7.2,7.94,7.97,8.2,8.1,8.03,7.582,7.88,7.94,7.91,7.63,7.661,7.81,7.97,10.03,10.06,10.64,10.13,10.35,10.11,10.06,9.48,9.17,8.97,9.62,9.49,9.52,9,8.95,8.805,8.83,8.85,9.03,9.4,9.985,9.18,8.85,8.46,8.7,8.91,8.85,8.91,8.37,8.46,8.86,8.62,9.4,9.23,8.91,9.1,9.76,9.275,8.99,9.01,9.15,9.2,8.9,8.97,8.85,9,9.67,10.11,9.91,9.68,9.98,9.75,9.58,9.01,8.68,8.42,8.13,8.17,8.38,8.37,8.27,8.07,8.98,8.15,8.01,8.18,8.08,7.89,7.83,7.767,7.54,7.58,7.67,7.56,7.74,7.61,7.4,7.04,7.35,7.22,7.14,7.14,7.38,7.48,7.18,7.29,7.28,7.65,7.47,7.63,7.76,7.62,7.47,7.57,7.36,7.12,7.13,7.34,7.17,7.26,8.22,8.65,8.5,7.93,8.2,8,7.65,7.66,8.17,7.99,7.35,7.23,7.29,7.2,6.95,7.27,7.25,7.12,7.04,6.71,6.71,6.8,5.97,6.09,6.19,5.79,6.56,6.57,6.15,6,5.51,5.63,5.18,5.6,5.6,5.36,6,6.51,6.75,6.8,6.48,6.76,7.145,7.66,7.66,7.12,7.1,7.16,7.15,7.25,6.98,6.32,6.7,6.6,6.84,6.98,7.01,6.92,6.93,6.57,6.56,6.54,6.385,6.37,6.355,6.87,6.53,6.68,6.76,6.47,6.35,6.27,6.06,5.9,5.77,6.22,6.27,6.09,5.97,6.1,5.93,5.89,5.66,5.52,5.7,5.59,5.5,6,6.22,6.38,6.16,6.02,5.9,5.75,5.76,5.73,5.82,5.53,5.74,5.76,5.5,5.2,5.312,5.49,5.48,5.29,4.8,5.29,5.27,5.46,5.54,5.43,5.405,5.42,5.22,5.25,5.22,5.19,5.21,5.04,4.86,4.73,4.77,5.12,4.82,4.98,4.86,5.22,5.09,5.13,4.94,5.29,5.28,5.74,6.4,6.29,6.9,6.58,6.68,6.64,6.48,7.04,7.04,6.72,7.57,7.28,7.25,7.35,7.96,7.47,8.087,7.99,7.86,8.1,7.245,7.21,7.44,7.01,7.27,8.02,8.2,8.9,9.62,9.4,9.19,9.4,8.82,9.43,7.912,7.7,7.93,7.33,7,7.57,7.49,7.7,7.37,8.46,7.21,6.58,6.7,6.18,6.1,6.405,6.2,6.28,6.355,6.19,6.49,6.1,6.225,6.44,6.11,5.94,6.1,5.97,5.5,5.77,5.83,6.16,5.92,6.03,5.84,5.93,5.95,5.75,6.02,5.88,6.3,6.36,6.09,6.3,6.39,6,6.98,7.52,7.51,7.43,7.95,8.13,8.3,8.59,8.99,9.42,10.07,9.51,9.3,8.77,8.69,8.51,8.855,9,8.53,8.35,7.37,7.48,7.672,7.7,8.29,8.66,9.05,9.2,9.22,8.82,8.18,8.59,8.13,8.07,7.98,7.57,7.87,7.6,7.61,7.5,7.44,7.08,6.94,6.78,6.51,5.89,6.102],"h":[6.09,5.86,6.03,5.69,6.27,6.376,5.69,5.855,6.58,6.84,6.39,5.98,5.96,5.8,6.02,6.47,5.86,6.19,7.29,7.18,6.18,6.35,5.89,5.66,6,6.48,6.66,6.63,7.6,7.783,7.22,7.365,7.25,7.15,7.48,7.43,8.85,8.79,8.465,8.21,8.39,8.425,8.92,8.64,8.14,7.65,7.375,14.628,15.27,17.38,17.4,15.1,14.225,13.29,13.51,14.22,14.27,13,11.64,11.645,11.05,11.26,12.6,13.07,13.18,13.12,13.67,14.19,13.254,12.73,12.94,12.68,13.13,12.42,13.3,13.43,13.6,13.82,13.43,12.09,11.32,11.36,11.96,12.15,11.7,11.25,11.31,10.4,9.79,9.75,9.68,9.62,9.741,8.55,8.87,8.93,8.72,8.32,8.17,8.34,8.23,8.04,8.32,8.052,8.036,7.96,7.795,8.18,8.47,8.28,8.07,7.64,7.21,7.715,8.18,7.885,7.665,8.06,7.98,8.16,7.93,7.67,7.93,7.49,7.2,7.23,7.158,7.6,8.137,8.26,8.355,8.21,8.15,7.79,8.05,8.17,7.995,7.735,7.87,7.95,10.29,10.23,10.83,10.83,10.4,10.77,10.28,10.06,9.65,9.43,9.19,9.85,9.55,9.54,9.145,9.003,8.97,9.02,9.117,9.25,9.52,10.36,9.2,8.91,8.906,9.3,9.19,9.04,8.98,8.645,8.685,8.87,9.35,9.47,9.54,9.4,9.81,9.77,9.3,9.215,9.16,9.6,9.41,9.078,9.14,8.945,9.61,9.93,10.99,9.91,10.06,10.15,9.79,9.685,9.13,8.75,8.65,8.325,8.56,8.63,8.4,8.37,8.18,9.4,8.18,8.51,8.25,8.105,7.948,7.96,7.767,7.595,7.88,7.846,7.79,7.88,7.665,7.495,7.368,7.366,7.245,7.24,7.31,7.568,7.494,7.409,7.36,7.75,7.69,7.775,7.888,7.86,7.63,7.76,7.635,7.38,7.295,7.37,7.45,7.26,7.42,8.95,8.73,8.61,8.27,8.2,8.13,7.885,8.24,8.285,8.18,7.47,7.465,7.49,7.22,7.15,7.345,7.355,7.195,7.11,6.88,6.93,6.81,6.15,6.27,6.195,5.92,6.84,6.57,6.19,6.035,5.71,5.63,5.715,5.76,5.73,5.735,6.57,6.77,6.945,6.9,6.79,7.145,7.655,7.89,7.74,7.259,7.325,7.625,7.42,7.39,7,6.7,6.83,6.83,6.99,7.175,7.165,6.965,6.93,6.675,6.66,6.615,6.45,6.59,6.74,7.04,6.73,6.96,6.76,6.5,6.355,6.27,6.17,6.035,6.285,6.5,6.37,6.135,6.025,6.195,6.02,5.96,5.72,5.69,5.825,5.64,5.84,6.355,6.425,6.425,6.23,6.15,5.95,6.075,5.835,5.965,5.825,5.785,5.845,5.77,5.645,5.58,5.61,5.64,5.675,5.377,5.32,5.42,5.625,5.52,5.56,5.48,5.51,5.48,5.31,5.32,5.35,5.245,5.33,5.16,4.9,4.79,5.11,5.215,5.08,5.07,4.965,5.29,5.14,5.18,5.19,5.41,5.59,6.81,6.695,7.15,6.9,6.77,7.09,6.65,7.305,7.14,7.04,7.745,7.67,7.585,7.39,8.065,7.98,8.655,8.305,8.085,8.42,8.52,7.75,7.6,7.47,7.44,8.21,8.49,9.245,9.79,9.85,9.4,9.785,9.7,8.82,10.54,8.14,8.318,8.06,7.573,7.55,7.57,7.92,7.77,7.725,8.71,7.765,6.94,6.74,6.26,6.38,6.585,6.505,6.49,6.61,6.585,6.54,6.3,6.38,6.58,6.15,6.08,6.22,6.05,5.855,5.95,6.239,6.29,6.09,6.03,6.07,6.11,6.04,6.04,6.24,6.34,6.495,6.435,6.29,6.48,6.53,7.03,7.62,8.55,7.7,8.41,8.34,8.62,8.445,9.119,9.79,10.595,10.07,10.24,9.772,9.025,8.77,9.015,9.07,9.21,8.675,8.5,7.52,7.5,8.652,8.5,8.535,8.915,9.35,9.355,9.305,8.845,8.62,8.68,8.21,8.1,8.32,7.96,8.055,7.64,7.81,7.602,7.504,7.16,6.94,6.885,6.59,6.165,6.11],"l":[5.744,5.64,5.644,5.48,5.58,5.53,5.335,5.48,5.86,5.93,5.9,5.7,5.77,5.59,5.77,5.64,5.64,5.635,6.145,6.79,5.65,5.82,5.551,5.25,5.34,5.77,5.91,6.29,6.6,6.94,6.86,7.051,6.78,6.71,6.98,6.86,7.11,8.04,7.94,7.65,7.91,8.02,7.805,8,7.29,7.19,6.94,9.66,12.53,12.58,14.67,13.33,12.86,11.99,12.18,13.27,13.1,11.45,10.86,10.65,10.06,10.59,10.801,12.12,11.62,12.21,12.11,13.005,11.725,12.09,12.11,12.01,12.07,11.52,12.36,12.675,12.83,12.74,11.91,11.1,10.52,10.59,11.46,11.43,11.2,10.59,10.46,9.52,9.21,9.21,9.055,8.82,8.44,7.88,8.03,8.33,8,7.745,7.62,7.835,7.55,7.72,7.854,7.68,7.735,7.63,7.42,7.87,7.65,7.68,7.625,7.14,6.65,7.02,7.4,7.42,6.65,6.96,6.79,6.916,7.4,7.34,7.16,7.1,6.86,6.99,6.96,7.14,7.81,7.85,8.07,7.88,7.81,7.435,7.76,7.9,7.76,7.56,7.475,7.56,7.88,9.64,9.93,10.25,9.88,10.29,9.925,9.609,9.08,9.102,8.91,9.28,9.305,9.06,8.85,8.61,8.705,8.675,8.65,8.81,8.93,9.13,8.86,8.66,8.3,8.616,8.81,8.674,8.505,8.125,8.355,8.475,8.553,8.905,8.94,8.77,9.05,9.26,8.922,8.945,8.83,9.1,8.94,8.845,8.76,8.61,8.96,9.465,9.86,9.37,9.46,9.575,9.44,9.06,8.62,8.35,8.365,8.01,8.11,8.24,8.1,7.94,7.79,8.105,7.84,7.99,7.965,7.875,7.72,7.61,7.37,7.485,7.53,7.55,7.558,7.485,7.42,7.28,6.98,7.1,7.115,6.98,7.05,7.25,7.19,7.13,7.18,7.28,7.43,7.36,7.63,7.675,7.385,7.435,7.39,7.13,6.885,7.1,7.02,7.055,7.19,8.05,8.21,7.84,7.93,7.73,7.445,7.53,7.535,7.9,7.48,7.095,7.225,7.23,6.804,6.895,7.115,7.15,6.96,6.74,6.62,6.68,6.2,5.89,6.04,5.87,5.609,6.2,6.1,5.91,5.65,5.46,5.105,5.17,5.41,5.31,5.36,5.915,6.495,6.73,6.715,6.425,6.725,7.069,7.6,7.09,6.97,7.095,6.97,7.14,6.945,6.3,6.315,6.41,6.6,6.77,6.9,6.76,6.78,6.6,6.49,6.52,6.26,6.255,6.19,6.29,6.56,6.5,6.61,6.42,6.16,6.21,6.02,6,5.74,5.76,6.22,6.145,5.94,5.895,5.898,5.72,5.54,5.51,5.45,5.53,5.295,5.43,5.92,6.19,6.06,5.775,5.835,5.65,5.673,5.67,5.7,5.5,5.43,5.659,5.5,5.35,5.18,5.312,5.428,5.46,4.67,4.73,5.175,5.27,5.35,5.275,5.32,5.36,5.27,5.08,5.11,5.205,5.07,5.055,4.87,4.65,4.62,4.72,4.965,4.8,4.92,4.78,5.065,4.995,4.98,4.9,5.16,5.235,5.69,6.29,6.221,6.345,6.48,6.385,6.28,6.46,6.94,6.535,6.68,7.2,6.98,7.012,7.25,7.38,7.38,7.65,7.77,7.763,7.57,6.91,7.06,7.03,6.82,7.24,8,8.2,8.83,9.325,8.81,9.03,8.97,8.325,8.165,7.35,7.61,7.14,6.96,6.765,7.15,7.38,7.25,7.26,7.17,6.79,6.5,6.055,5.83,5.97,6.03,6.08,6.17,6.005,6.18,6.15,6.04,6.225,6.11,5.78,5.84,5.9,5.56,5.47,5.72,5.83,6.04,5.9,5.7,5.785,5.87,5.65,5.74,5.77,5.8,6.23,6.185,6.09,6.24,6.175,5.98,6.97,7.511,7.43,7.362,7.71,8.08,8.11,8.412,8.98,9.23,9.17,9.37,8.95,8.42,8.47,8.46,8.675,8.51,8.2,7.51,7.22,6.985,7.6,7.58,7.98,8.425,8.955,8.94,8.721,8.26,8.07,8.28,7.88,7.7,7.55,7.39,7.48,7.155,7.555,7.35,6.8,6.82,6.67,6.682,6.005,5.79,5.61],"c":[5.88,5.68,5.71,5.61,5.85,5.6,5.5,5.68,6.48,6.45,5.91,5.84,5.8,5.77,5.95,5.81,5.73,6.11,7.21,6.83,6.15,5.91,5.61,5.54,5.68,6.03,6.42,6.49,7.31,7.04,7.13,7.1,6.88,7.11,7.34,6.975,8.41,8.13,8.15,8.135,8.17,8.3,8.64,8.09,7.42,7.27,7.19,13.03,12.68,16.27,15.23,13.84,13.01,12.4,13.43,13.77,13.28,11.65,10.96,10.92,10.21,10.88,12.25,12.9,12.85,12.61,12.98,13.61,12.35,12.6,12.2,12.12,12.38,12.21,12.81,13.13,13.08,12.75,12.25,11.17,10.79,11.3,11.52,11.58,11.38,11.12,10.5,9.8,9.41,9.29,9.18,9.32,8.51,8.18,8.86,8.48,8.38,7.98,7.79,8.21,7.57,8.03,8.11,7.69,7.85,7.74,7.74,8.01,8.03,7.83,7.7,7.24,7.07,7.7,8.06,7.69,7.56,7.62,6.94,8.155,7.54,7.58,7.41,7.18,7.08,7.165,7.14,7.56,7.93,8.24,8.08,8.11,7.87,7.72,7.78,8.06,7.78,7.62,7.6,7.78,9.3,9.96,10.56,10.35,10.32,10.47,9.99,9.67,9.15,9.24,9.16,9.52,9.4,9.08,9.01,8.77,8.82,8.85,8.87,9.21,9.36,9.15,9.01,8.8,8.65,9.09,8.95,8.85,8.54,8.26,8.66,8.56,9.33,9.19,8.98,9.16,9.65,9.38,8.98,8.98,9.14,9.3,8.95,8.86,8.79,8.93,9.58,9.73,9.89,9.58,10.02,9.72,9.47,9.08,8.63,8.41,8.44,8.06,8.38,8.37,8.21,8.05,7.88,8.12,7.92,8.43,8.06,7.9,7.89,7.75,7.6,7.57,7.72,7.56,7.71,7.55,7.42,7.29,7.35,7.22,7.13,7.11,7.31,7.51,7.2,7.33,7.31,7.65,7.45,7.52,7.75,7.69,7.47,7.53,7.53,7.19,7.14,7.3,7.24,7.15,7.39,8.56,8.49,7.87,8.18,7.93,7.46,7.84,8.02,8,7.5,7.11,7.33,7.3,6.94,7.1,7.14,7.16,7.05,6.81,6.72,6.86,6.22,6.06,6.18,5.89,5.89,6.56,6.14,6.08,5.67,5.64,5.25,5.57,5.44,5.32,5.69,6.51,6.77,6.76,6.77,6.73,7.1,7.62,7.72,7.12,7.2,7.23,7.24,7.26,7.01,6.395,6.68,6.44,6.74,6.9,7.08,6.94,6.95,6.67,6.57,6.56,6.32,6.37,6.41,6.72,6.61,6.63,6.76,6.44,6.35,6.28,6.04,6.04,5.75,6.19,6.31,6.16,5.96,5.99,5.96,6,5.69,5.52,5.67,5.72,5.35,5.78,6.25,6.33,6.15,6.02,5.96,5.77,5.88,5.8,5.88,5.53,5.72,5.76,5.68,5.41,5.5,5.4,5.55,5.61,4.91,5.31,5.23,5.58,5.45,5.33,5.37,5.45,5.34,5.28,5.2,5.28,5.12,5.11,4.99,4.71,4.67,5.1,5.01,4.98,4.94,4.94,5.13,5.11,4.99,5.18,5.22,5.58,6.39,6.32,6.9,6.44,6.71,6.52,6.52,7.21,7.01,6.66,7.53,7.34,7.1,7.31,8.05,7.47,8.32,8.16,7.92,8.32,8.17,7.205,7.5,7.07,7.37,8.06,8.2,8.91,9.75,9.46,9.19,9.57,8.97,8.33,8.18,7.58,7.87,7.49,7,7.54,7.16,7.75,7.39,7.29,7.36,6.8,6.73,6.2,6.24,6.32,6.19,6.34,6.28,6.16,6.51,6.19,6.28,6.38,6.13,5.93,5.99,6.09,5.72,5.76,5.83,6.17,6.15,5.99,5.71,6.04,6.03,5.66,5.9,5.84,6.19,6.43,6.19,6.2,6.385,6.21,6.92,7.55,7.54,7.46,8.24,8.1,8.32,8.43,9.05,9.36,10.23,9.375,9.43,8.98,8.96,8.53,8.8,9.04,8.6,8.39,7.52,7.365,7.17,8,8.2,8.3,8.89,9.09,9.17,8.96,8.27,8.6,8.36,7.93,7.72,7.56,7.64,7.575,7.38,7.65,7.52,7,6.96,6.84,6.71,6.04,6.15,5.69],"a":[5.88,5.68,5.71,5.61,5.85,5.6,5.5,5.68,6.48,6.45,5.91,5.84,5.8,5.77,5.95,5.81,5.73,6.11,7.21,6.83,6.15,5.91,5.61,5.54,5.68,6.03,6.42,6.49,7.31,7.04,7.13,7.1,6.88,7.11,7.34,6.975,8.41,8.13,8.15,8.135,8.17,8.3,8.64,8.09,7.42,7.27,7.19,13.03,12.68,16.27,15.23,13.84,13.01,12.4,13.43,13.77,13.28,11.65,10.96,10.92,10.21,10.88,12.25,12.9,12.85,12.61,12.98,13.61,12.35,12.6,12.2,12.12,12.38,12.21,12.81,13.13,13.08,12.75,12.25,11.17,10.79,11.3,11.52,11.58,11.38,11.12,10.5,9.8,9.41,9.29,9.18,9.32,8.51,8.18,8.86,8.48,8.38,7.98,7.79,8.21,7.57,8.03,8.11,7.69,7.85,7.74,7.74,8.01,8.03,7.83,7.7,7.24,7.07,7.7,8.06,7.69,7.56,7.62,6.94,8.155,7.54,7.58,7.41,7.18,7.08,7.165,7.14,7.56,7.93,8.24,8.08,8.11,7.87,7.72,7.78,8.06,7.78,7.62,7.6,7.78,9.3,9.96,10.56,10.35,10.32,10.47,9.99,9.67,9.15,9.24,9.16,9.52,9.4,9.08,9.01,8.77,8.82,8.85,8.87,9.21,9.36,9.15,9.01,8.8,8.65,9.09,8.95,8.85,8.54,8.26,8.66,8.56,9.33,9.19,8.98,9.16,9.65,9.38,8.98,8.98,9.14,9.3,8.95,8.86,8.79,8.93,9.58,9.73,9.89,9.58,10.02,9.72,9.47,9.08,8.63,8.41,8.44,8.06,8.38,8.37,8.21,8.05,7.88,8.12,7.92,8.43,8.06,7.9,7.89,7.75,7.6,7.57,7.72,7.56,7.71,7.55,7.42,7.29,7.35,7.22,7.13,7.11,7.31,7.51,7.2,7.33,7.31,7.65,7.45,7.52,7.75,7.69,7.47,7.53,7.53,7.19,7.14,7.3,7.24,7.15,7.39,8.56,8.49,7.87,8.18,7.93,7.46,7.84,8.02,8,7.5,7.11,7.33,7.3,6.94,7.1,7.14,7.16,7.05,6.81,6.72,6.86,6.22,6.06,6.18,5.89,5.89,6.56,6.14,6.08,5.67,5.64,5.25,5.57,5.44,5.32,5.69,6.51,6.77,6.76,6.77,6.73,7.1,7.62,7.72,7.12,7.2,7.23,7.24,7.26,7.01,6.395,6.68,6.44,6.74,6.9,7.08,6.94,6.95,6.67,6.57,6.56,6.32,6.37,6.41,6.72,6.61,6.63,6.76,6.44,6.35,6.28,6.04,6.04,5.75,6.19,6.31,6.16,5.96,5.99,5.96,6,5.69,5.52,5.67,5.72,5.35,5.78,6.25,6.33,6.15,6.02,5.96,5.77,5.88,5.8,5.88,5.53,5.72,5.76,5.68,5.41,5.5,5.4,5.55,5.61,4.91,5.31,5.23,5.58,5.45,5.33,5.37,5.45,5.34,5.28,5.2,5.28,5.12,5.11,4.99,4.71,4.67,5.1,5.01,4.98,4.94,4.94,5.13,5.11,4.99,5.18,5.22,5.58,6.39,6.32,6.9,6.44,6.71,6.52,6.52,7.21,7.01,6.66,7.53,7.34,7.1,7.31,8.05,7.47,8.32,8.16,7.92,8.32,8.17,7.205,7.5,7.07,7.37,8.06,8.2,8.91,9.75,9.46,9.19,9.57,8.97,8.33,8.18,7.58,7.87,7.49,7,7.54,7.16,7.75,7.39,7.29,7.36,6.8,6.73,6.2,6.24,6.32,6.19,6.34,6.28,6.16,6.51,6.19,6.28,6.38,6.13,5.93,5.99,6.09,5.72,5.76,5.83,6.17,6.15,5.99,5.71,6.04,6.03,5.66,5.9,5.84,6.19,6.43,6.19,6.2,6.385,6.21,6.92,7.55,7.54,7.46,8.24,8.1,8.32,8.43,9.05,9.36,10.23,9.375,9.43,8.98,8.96,8.53,8.8,9.04,8.6,8.39,7.52,7.365,7.17,8,8.2,8.3,8.89,9.09,9.17,8.96,8.27,8.6,8.36,7.93,7.72,7.56,7.64,7.575,7.38,7.65,7.52,7,6.96,6.84,6.71,6.04,6.15,5.69],"v":[1795100,1149500,1251600,1199400,3731400,5723800,2942200,2172300,6149900,6066000,2932400,1570700,1210600,1734700,2952200,5390400,3016700,3389400,6971400,4867200,6116700,3289500,2820300,3387600,7041600,6257600,5771700,2319900,8050700,5989000,2354500,1494700,2650800,2597800,2795000,3441400,12702700,4203700,3183500,3298100,2086300,2446300,4685800,3234300,3101100,2701800,9655900,86393700,28100700,42734500,16199000,7568500,5460700,6243300,6342400,5012200,3908400,4959000,4114300,4576200,4275900,3607100,7565600,6147400,6582300,3256800,6577000,5500000,5207800,2649900,1998200,2025700,3508700,2396100,3089100,2739100,2873900,2439100,7799900,3351200,5195800,2723000,2622900,2806100,2615600,2485700,2713100,3595300,3359300,2001500,2475400,2875200,2376400,4328000,1956200,1960200,2493700,2977100,2314200,2292300,2405200,2077700,1780800,1588100,2126400,1809300,4812700,3420000,4832500,2555000,2000400,2387500,2660200,3543000,2883200,2002900,2651700,2832800,2390500,2947900,2059100,1185100,1922000,2014500,1275200,1273100,1155400,1969600,1663600,1555200,1421300,1195900,1191200,1491800,1439600,1325700,1045000,1029500,1456800,1786400,10415800,4328700,4652900,2307900,2224600,2271400,2288100,1665700,2809200,1862800,1612100,2067200,1598200,1243000,1456700,1562400,1612300,1556200,1928400,1732900,1872500,5316100,2416300,1803600,2219800,2796300,2729700,2181600,3604000,2552700,2480000,2182000,2850400,14492700,3024200,3371500,4031100,2184200,2290700,1899800,2936300,2688900,2496400,1763200,1781700,1937400,4427400,3165100,6697900,4006300,4016800,2144200,1828600,2265900,2791800,2033300,2249500,2316000,2430800,2045100,2052200,2527200,3563600,9125100,4825500,3641300,2619700,2263400,2405400,2659800,2349000,1189900,1559700,1782600,1461900,2339300,1643600,1928500,2290200,2047000,1523700,1819200,1768700,2241000,1862600,1624300,1573600,5196300,2229900,2622400,2632600,6135300,2235000,2725700,2437900,2635100,4102000,2159400,2476000,2435600,7449300,21349300,6516600,4897200,3528200,3413200,3975300,2990600,2948200,2988400,3202100,3093700,1934500,1969100,3650700,1746300,2184200,1788400,2834600,3575000,1906500,2455500,4298000,2817400,1978700,2484000,2975900,12100100,5391800,4288200,3987500,2941500,4180500,4727100,3406700,3940800,4786300,7188900,4442500,3535100,1666200,2839900,3106400,3204300,3454400,2588800,2238700,2102000,3940900,2107600,2420700,2938000,2004600,2288000,2215200,3466600,1770200,1870600,763800,1682100,1597600,1452200,2900100,1643100,2881800,2450500,2480800,1502000,1673100,2184800,1839300,1473200,1747800,1576300,2058700,2341500,1638400,1211200,1486500,1199100,1862100,2192400,2513500,2396400,2350900,2066100,2990400,2074900,3195300,1868800,1827400,2239000,1457200,1623400,1737700,1724700,1411500,2238100,2212100,1042100,1625700,1933400,2461400,1890300,1960000,2370200,6984100,3388800,2311100,1741500,1440900,1339200,1358700,1198400,1117600,1439700,1986400,1594700,1822500,1233600,2402500,2339800,1442100,2214000,1852600,1550300,1663300,1444300,1435300,1096800,1053500,1565200,1672900,2595700,11309700,4189400,6317400,3144800,2647000,3793500,1896500,4817500,2023900,2018200,5140000,3078200,2875500,2036900,3817500,2419000,6614500,3350300,2100600,3358300,4891800,3884400,2552300,2450500,2222100,2870300,3052400,4808700,4784300,2903100,2942600,2596600,2298800,2435800,13441500,4925100,2696700,3170000,2270700,4433600,2103300,2781400,2283100,3082600,11537400,5271300,3199500,4506100,4326200,7752100,3372200,3293200,2955500,3201600,3356600,1859700,1962900,1417800,1913900,3444700,1902500,2021400,2418700,2030200,1732300,2601500,1843000,2190100,1398800,1658500,1914100,1962000,2168800,3411900,2517300,2172600,1646900,1235200,2059900,3453300,6778800,6708300,10156000,3515600,5433700,3130400,3017100,2226600,3924100,8274300,8950600,5115700,4229700,3316600,4173100,2675400,3362700,2290000,3300900,2955400,4739300,3082900,4409700,25898100,7454000,6809100,6372200,12431200,5541900,6072400,4815200,4592600,2710400,3546100,3254800,5019200,4579300,4577000,5295600,3331900,3151500,4558000,3430800,3274700,3201900,5813600,5349000,4708415]},"w":{"lastKey":"2026-10-12","t":["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":[10.34,9.82,9.82,9.78,9.75,9.75,9.8,9.74,9.755,9.78,9.71,9.74,9.72,9.7,9.76,9.72,9.74,9.719,9.65,9.65,9.68,9.67,9.73,9.77,9.72,9.735,9.76,9.73,9.77,9.73,9.75,9.75,9.76,9.77,14.55,13.277,11.79,11.51,11.02,11.644,12.47,11.47,11.54,13.27,14.36,14.681,12.55,12.05,11.72,11.777,11.58,11.3,11.22,11.25,11.47,12.34,11.35,10.98,11.14,10.6,10.52,10.11,10.09,10.04,9.95,10.1,10.05,10.07,10.05,10.02,10.22,10.12,10.36,12.51,12.25,12.44,12.7,12.54,12.28,9.6,7.55,11.98,13.19,12.65,9.88,9.57,8.61,7.96,7.61,6.31,6.07,6.93,9.45,9.67,9.8,9.91,9.38,9.21,8.8,8.66,8.66,8.01,8.33,10.03,8.92,9.26,8.65,8.08,9.4,9.98,9.68,9.57,10,10.52,9.41,9.22,8.98,8.47,8.3,7.97,8.59,8.14,8.22,7.08,7.35,7.77,7.15,6.56,4.95,5.08,5.02,5.09,5.15,4.89,5.05,4.67,5.01,5.07,4.54,4.68,4.93,4.82,4.5,4.3,3.51,4.02,6.09,6.81,7.89,7.5,6.97,6.7,6.69,7.74,7.4,7.97,6.47,6.33,6.25,6.57,6.83,6.79,7.29,7,6.38,6.04,5.59,5.22,5.55,5.57,6.71,6.52,6.73,5.51,5.86,6.26,5.96,5.65,5.08,5.63,5.2,5.35,5.43,5.41,5.65,5.9,5.7,6.2,5.66,6.6,7.08,8.38,8.14,10,15,13.64,11.315,13,12.62,11.6,12.98,12.03,10.325,9.47,8.08,8,8.06,6.945,7.02,7.93,7.05,8.1,7.91,10.03,10.11,9.62,8.95,9.4,8.7,8.37,9.23,9.275,8.9,10.11,9.58,8.17,8.98,7.89,7.67,7.04,7.14,7.28,7.62,7.13,8.65,7.65,7.23,7.25,6.8,6.56,5.63,6,6.48,7.12,6.98,6.98,6.57,6.37,6.76,5.9,6.09,5.66,6,5.9,5.82,5.2,4.8,5.43,5.22,4.73,4.98,4.94,6.29,6.48,7.28,8.087,7.21,8.2,9.19,7.7,7.49,7.21,6.405,6.19,6.11,5.77,5.84,5.88,6.39,7.43,8.99,8.77,8.53,7.672,9.2,8.13,7.6,6.94],"h":[10.34,9.83,10.01,9.96,9.9,9.9,9.8,9.755,9.78,9.78,9.76,9.76,9.76,9.76,9.76,9.74,9.74,9.719,9.73,9.71,9.73,9.73,9.8,9.85,9.75,9.76,9.76,9.75,9.77,9.76,9.77,9.78,9.78,14.38,15.48,13.35,12.17,11.78,12.56,13.09,13.68,12.15,12.87,18.52,16,14.69,13.09,12.2,12.04,12.32,12.408,11.55,11.53,11.48,12.49,12.4,11.53,11.14,11.14,10.87,10.69,10.17,10.14,10.1,10.05,10.275,10.15,10.07,10.15,10.25,10.43,10.22,11.94,13.72,14.45,17.23,13.31,13.53,12.305,9.68,12.24,13.46,13.55,12.7,10.076,9.802,8.87,8.35,7.68,6.6,6.916,9.58,10.38,10.43,10.54,10.29,9.791,9.77,8.82,10.04,9.39,8.69,10.39,10.34,9.43,9.565,9.705,9.55,10.2,10.24,10.29,10.05,10.46,11.25,9.563,9.33,8.98,8.88,8.61,8.58,8.89,8.49,8.27,7.41,8.59,7.93,7.22,6.68,5.5,5.328,5.25,5.49,5.31,5.32,5.09,5.14,5.273,5.118,4.75,5.28,5.13,5.02,4.5,4.37,4,7.02,7.6,8.36,8.14,7.5,7.12,7.4,9.2,8.07,9.09,7.98,6.985,6.42,6.82,7.07,7.068,7.4,7.67,7.015,6.39,6.04,5.75,5.855,5.85,5.94,7.6,6.97,6.77,5.995,6.45,6.47,6.04,5.724,5.765,5.799,5.46,5.53,5.51,6.56,6.376,6.84,6.47,7.29,6.66,7.783,8.85,8.79,8.92,17.4,15.1,14.27,13.07,14.19,13.254,13.82,13.43,12.15,10.4,9.741,8.34,8.32,8.47,8.18,8.16,7.93,8.355,8.21,10.29,10.83,10.28,9.85,9.25,10.36,9.3,9.47,9.81,9.6,9.93,10.99,9.685,8.63,9.4,7.96,7.88,7.368,7.568,7.888,7.76,8.95,8.73,8.285,7.49,7.355,6.81,6.84,5.76,6.945,7.89,7.625,7,7.175,6.675,7.04,6.76,6.5,6.195,5.84,6.425,6.075,5.845,5.675,5.625,5.51,5.35,5.215,5.29,6.81,7.15,7.745,8.655,8.52,8.49,9.85,10.54,8.318,8.71,7.765,6.61,6.585,6.22,6.29,6.24,6.495,8.55,9.119,10.595,9.21,8.675,9.35,9.355,8.32,7.81,6.94],"l":[9.66,9.81,9.781,9.73,9.75,9.68,9.735,9.74,9.7,9.68,9.68,9.69,9.65,9.66,9.65,9.66,9.66,9.7,9.65,9.645,9.636,9.63,9.7,9.67,9.71,9.71,9.73,9.72,9.72,9.72,9.75,9.75,9.76,9.74,12,11.03,11.15,10.67,10.77,11.3,11.5,10.93,11.29,13.205,13.55,11.75,11.77,10.9,11.05,11.28,11.36,10.86,11.12,10.82,10.94,11.28,10.13,10.33,10.61,10.495,10.16,10.06,10.02,9.95,9.93,10.01,10,10.01,10.02,10.01,10.1,10.05,10.17,11.12,11.26,11.57,11.33,11.68,9.25,6.35,7.08,11.01,11.12,9.18,8.95,8.56,7.5,7.45,6.32,5.81,5.99,6.82,8.8,9.4,9.7,8.75,8.77,8.5,7.72,8.625,7.9,7.8,8.27,8.51,8.8,8.53,7.3,7.82,8.95,9.23,9.405,9.53,9.73,9.28,8.87,8.88,8.2,8.23,7.875,7.77,8.05,7.97,6.832,6.81,7.34,7.055,6.62,4.86,4.51,4.88,4.96,5.065,4.8,4.45,4.5535,4.33,4.78,4.33,4.35,4.4,4.76,4.44,4.15,3.33,3.37,3.8,5.82,6.55,6.752,6.68,6.215,6.4,6.55,7.165,7.18,6.3,6.2,5.96,6.12,6.515,6.64,6.56,6.903,6.275,5.9,5.52,5.16,5.22,5.46,5.48,6.06,6.161,5.84,5.48,5.56,5.92,5.55,5.07,4.92,5.21,5.03,5.09,5.205,5.325,5.335,5.7,5.59,5.551,5.25,6.6,6.71,7.65,6.94,9.66,11.99,10.86,10.06,11.62,11.725,11.52,10.52,10.46,8.82,7.88,7.55,7.42,7.14,6.65,6.79,6.86,6.96,7.435,7.475,9.64,8.91,8.85,8.61,8.3,8.505,8.125,8.77,8.83,8.61,9.37,8.01,7.79,7.84,7.37,7.28,6.98,7.05,7.28,6.885,7.02,7.445,7.095,6.804,6.62,5.609,5.46,5.105,5.915,6.425,6.945,6.3,6.6,6.255,6.19,6,5.74,5.54,5.295,5.775,5.65,5.35,4.67,4.73,5.08,4.65,4.62,4.78,4.9,6.221,6.46,6.98,6.91,6.82,8.2,7.35,6.765,7.17,5.83,6.005,6.04,5.47,5.7,5.65,5.8,5.98,7.362,8.95,8.42,6.985,7.58,8.07,7.39,6.8,5.61],"c":[9.82,9.83,9.781,9.745,9.77,9.8,9.74,9.755,9.77,9.73,9.76,9.72,9.7,9.76,9.72,9.74,9.719,9.7,9.65,9.71,9.72,9.73,9.77,9.72,9.74,9.76,9.73,9.75,9.74,9.75,9.75,9.76,9.76,11.9,13.47,12.04,11.7,10.83,11.62,12.3,11.86,11.48,12.77,14.37,14.13,12.72,12.37,11.71,11.76,11.68,11.59,11.34,11.33,11.48,12.48,11.7,10.97,11.12,10.7,10.55,10.24,10.09,10.07,9.99,10.01,10.06,10.06,10.04,10.04,10.22,10.11,10.08,11.75,11.98,12.04,12.03,12.25,12.27,9.3,7.28,11.52,13.06,12.91,9.97,9.53,8.76,7.78,7.78,6.38,5.95,6.76,9.33,9.595,9.95,10.09,8.87,9.26,8.56,8.48,8.88,7.96,8.32,10,8.94,9.34,8.68,7.96,9.48,9.91,9.7,9.55,10,10.36,9.36,9.23,8.92,8.44,8.3,7.94,8.55,8.14,8.22,7.02,7.35,7.88,7.12,6.79,4.86,5.1,5.05,5.04,5.22,4.83,5,4.69,5.06,5.14,4.62,4.69,4.85,4.85,4.49,4.31,3.39,3.59,6.04,6.91,7.89,7.52,6.7,6.61,6.74,7.72,7.29,8.08,6.43,6.36,6.23,6.53,6.98,6.77,7.38,7.04,6.3,6.06,5.62,5.22,5.55,5.58,5.94,6.49,6.75,6.02,5.85,6.3,5.93,5.75,5.08,5.71,5.21,5.38,5.43,5.39,5.71,5.68,5.8,6.11,5.61,6.49,7.1,8.41,8.3,7.19,15.23,13.43,10.96,12.9,13.61,12.38,12.75,11.52,10.5,9.32,8.38,8.03,7.74,7.24,7.56,7.58,7.165,8.08,8.06,9.3,10.47,9.16,9.01,9.21,8.65,8.54,9.19,9.38,8.95,9.73,9.47,8.06,7.88,7.9,7.72,7.29,7.11,7.31,7.69,7.14,8.56,7.46,7.11,7.14,6.86,5.89,5.64,5.69,6.77,7.12,7.01,6.9,6.67,6.37,6.76,6.04,6.16,5.69,5.78,5.96,5.88,5.41,4.91,5.33,5.2,4.71,4.98,4.99,6.32,6.52,7.34,8.32,7.205,8.2,9.19,7.58,7.16,7.36,6.32,6.16,6.13,5.76,5.71,5.84,6.385,7.46,9.05,8.98,8.6,7.17,9.09,8.36,7.575,6.96,5.69],"a":[7.8505,7.8585,7.8193,7.7905,7.8105,7.8345,7.7865,7.7985,7.8105,7.7785,7.8025,7.7705,7.7545,8.1026,8.0694,8.086,8.0686,8.0528,8.0113,8.0611,8.0694,8.0777,8.1109,8.0694,8.086,8.1026,8.388,8.4053,8.3967,8.4053,8.4053,8.4139,8.4139,10.2587,11.6122,10.3794,10.0863,9.3363,10.0174,10.9476,10.556,10.2177,11.3659,12.79,12.5764,11.3214,11.0099,10.4224,10.4669,10.3957,10.3156,10.0931,10.4533,10.5917,11.5143,10.7946,10.1211,10.2595,9.872,9.7336,9.4476,9.3092,9.2908,9.217,9.2354,9.6659,9.6659,9.6467,9.6467,9.8196,9.7139,9.6851,11.2897,11.5107,11.5683,11.5587,11.7701,11.7893,9.3,7.28,11.52,13.06,12.91,9.97,9.53,8.76,7.78,7.78,6.38,5.95,6.76,9.33,9.595,9.95,10.09,8.87,9.26,8.56,8.48,8.88,7.96,8.32,10,8.94,9.34,8.68,7.96,9.48,9.91,9.7,9.55,10,10.36,9.36,9.23,8.92,8.44,8.3,7.94,8.55,8.14,8.22,7.02,7.35,7.88,7.12,6.79,4.86,5.1,5.05,5.04,5.22,4.83,5,4.69,5.06,5.14,4.62,4.69,4.85,4.85,4.49,4.31,3.39,3.59,6.04,6.91,7.89,7.52,6.7,6.61,6.74,7.72,7.29,8.08,6.43,6.36,6.23,6.53,6.98,6.77,7.38,7.04,6.3,6.06,5.62,5.22,5.55,5.58,5.94,6.49,6.75,6.02,5.85,6.3,5.93,5.75,5.08,5.71,5.21,5.38,5.43,5.39,5.71,5.68,5.8,6.11,5.61,6.49,7.1,8.41,8.3,7.19,15.23,13.43,10.96,12.9,13.61,12.38,12.75,11.52,10.5,9.32,8.38,8.03,7.74,7.24,7.56,7.58,7.165,8.08,8.06,9.3,10.47,9.16,9.01,9.21,8.65,8.54,9.19,9.38,8.95,9.73,9.47,8.06,7.88,7.9,7.72,7.29,7.11,7.31,7.69,7.14,8.56,7.46,7.11,7.14,6.86,5.89,5.64,5.69,6.77,7.12,7.01,6.9,6.67,6.37,6.76,6.04,6.16,5.69,5.78,5.96,5.88,5.41,4.91,5.33,5.2,4.71,4.98,4.99,6.32,6.52,7.34,8.32,7.205,8.2,9.19,7.58,7.16,7.36,6.32,6.16,6.13,5.76,5.71,5.84,6.385,7.46,9.05,8.98,8.6,7.17,9.09,8.36,7.575,6.96,5.69],"v":[30800,11800,154400,284200,153800,172400,5000,205000,205500,131700,45900,132600,105600,39300,10800,116100,13500,200,900,116700,16300,51400,11800,102400,119400,3000,65200,68300,90600,166200,364600,211100,147800,146203200,157388900,29435100,8695100,7899400,14753500,20722900,20551300,10800400,20281700,118008300,17617200,10738200,7604100,7747000,5257600,5788400,7533200,4497700,2733300,3214600,7218300,4753400,4354700,2488900,1457300,1348600,1806000,3316300,1572500,2493800,2384800,6121300,3711400,1847400,4970500,5117200,4945500,3672900,28899200,16013000,18354300,46257900,12328300,9189400,8869000,15643300,16876400,17433600,13160200,14292600,6261000,4836800,9153700,7476000,6364400,4519300,4394800,7596300,5584500,4000500,4602100,3942400,2726400,2366400,3470300,6650700,9704200,4749800,15405700,7706200,4430200,4037600,15657200,6771700,8815000,6452600,7242400,3567200,5113900,14176900,5079300,3134700,4196700,3633200,10180700,4636100,3613700,3348700,10331200,5156000,4575200,3290400,4884500,21766700,12499400,5004800,3566100,3365400,3791700,4703600,3137200,7374300,3261400,8761900,5360500,9510400,6343100,6902700,4294600,9696400,9592200,173302400,47266300,40284000,21639000,10599800,10098000,15043200,37923800,11797200,25200600,18578000,6895300,6487800,3804900,5525100,4263400,10325600,4635400,5170400,6305200,4818100,6032300,6629400,2643100,3932700,28430600,5937800,4663200,4892800,7649200,3734900,3536700,3117200,4811400,3879400,3560400,3389900,3753700,13423700,15769100,17929600,16483400,24065100,24778400,17888900,24187700,15217900,23378900,173427900,25614900,17993900,26172200,21916100,15390300,13537300,21692800,10620500,14306700,13114500,12066500,12117300,15195400,13741000,11415400,6484800,7765100,6644200,15733500,15785500,10237900,6365100,8392200,13628300,11311600,24557800,12611000,12312100,13074800,18693800,11656500,12618900,22475000,10163800,9155900,7680100,9070200,18816500,14135700,35869600,22330500,15223000,11484800,12560000,14554000,28709100,21041400,16832700,15193800,12809900,12912400,6086700,7593000,10988200,8821400,7249800,9253600,11878700,10587700,6497300,9051400,15666000,10221500,7100800,9393100,7059000,6693200,21332900,17799200,17077800,17763400,17585400,13147600,15438700,25697800,14674300,19684500,25055200,12822500,10510900,11817500,9765700,11115300,9631900,30612000,17731900,29886900,15802100,15187300,58964600,23732500,20976400,19767800,22347615]},"m":{"lastKey":"2026-10-01","t":["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":[10.34,9.78,9.74,9.713,9.74,9.65,9.734,9.73,9.77,11.02,11.73,12.25,11.77,12.34,10.55,9.98,10.05,11.11,12.54,12.45,9.52,6.07,10.04,8.15,10.03,8.08,9.77,8.98,8.6,8.39,5.08,4.53,4.43,4.5,7.17,6.64,7.97,7.02,6.38,5.55,6.39,5.65,5.4,5.88,7.08,13.03,11.6,9.47,7.05,7.88,8.95,8.91,8.13,7.04,7.17,6.8,6.48,6.385,5.66,5.2,5.12,7.57,9.19,6.28,5.88,8.69,7.57],"h":[10.34,9.96,9.78,9.76,9.74,9.85,9.77,9.78,15.48,13.68,18.52,13.09,12.49,12.4,10.87,10.275,11.88,17.23,13.53,13.55,9.802,10.43,10.54,10.39,10.34,10.29,11.25,8.98,8.89,8.54,5.49,5.32,5.28,7.15,8.36,9.2,7.98,7.67,6.39,7.6,6.47,5.799,6.84,7.783,17.4,14.27,13.82,9.741,8.355,10.83,10.36,10.99,9.4,7.888,8.95,6.945,7.89,7.04,6.425,5.675,7.745,9.85,10.54,6.61,10.595,9.355,8.055],"l":[9.66,9.68,9.68,9.65,9.636,9.63,9.71,9.72,9.74,10.77,11.29,10.9,10.82,10.13,9.95,9.93,10.01,10.91,6.35,8.95,5.81,5.99,8.04,7.72,7.3,7.82,8.87,7.77,6.81,4.51,4.45,4.33,4.33,3.33,6.215,6.4,5.96,6.275,5.16,5.46,5.48,4.92,5.09,5.25,6.71,10.06,8.82,6.65,6.65,7.475,8.125,8.35,7.28,6.885,6.62,5.105,6.26,5.54,5.295,4.62,4.78,6.82,5.83,5.47,5.8,6.985,5.61],"c":[9.781,9.74,9.74,9.74,9.72,9.71,9.74,9.77,10.83,11.65,12.37,11.87,12.48,10.63,9.97,10.04,11.33,12.25,12.15,9.52,5.95,10.05,8.06,10,7.96,9.87,8.92,8.62,8.37,5.1,4.49,4.43,4.49,6.85,6.53,8.08,7.06,6.3,5.55,6.32,5.75,5.36,5.84,7.1,13.01,12.38,9.32,7.07,7.72,9.01,8.98,8.44,7.29,7.24,6.86,6.77,6.32,5.69,5.41,5.1,7.53,9.19,6.34,5.84,8.96,7.56,5.69],"a":[7.8193,7.7865,7.7865,8.086,8.0694,8.0611,8.3967,8.4225,9.3363,10.369,11.0099,10.5649,11.5143,9.8074,9.1985,9.6467,10.8861,11.7701,12.15,9.52,5.95,10.05,8.06,10,7.96,9.87,8.92,8.62,8.37,5.1,4.49,4.43,4.49,6.85,6.53,8.08,7.06,6.3,5.55,6.32,5.75,5.36,5.84,7.1,13.01,12.38,9.32,7.07,7.72,9.01,8.98,8.44,7.29,7.24,6.86,6.77,6.32,5.69,5.41,5.1,7.53,9.19,6.34,5.84,8.96,7.56,5.69],"v":[197000,615400,704900,287600,137500,288500,233700,1107900,349403500,68445800,166111500,31228700,19281700,13343400,10040300,14272700,42522000,98036800,54245200,49931200,29899300,22892200,13897800,38404100,31831200,31295400,29058300,23363800,25198700,43550000,17915100,23636900,29531100,226139900,98965500,91632100,38299200,27386700,23785000,43670300,21750700,15981900,52441900,84426400,249241600,94058200,60157300,55153900,40625000,50887300,60914100,63008000,56729600,54337900,92832500,81137200,52952700,37956100,38015100,46037500,63227800,67013300,91777200,49366500,92035800,121333500,51271715]},"q":{"lastKey":"2026-10-01","t":["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":[10.34,9.713,9.734,11.02,11.77,9.98,12.54,6.07,10.03,8.98,5.08,4.5,7.97,5.55,5.4,13.03,7.05,8.91,7.17,6.385,5.12,6.28,7.57],"h":[10.34,9.85,15.48,18.52,12.49,17.23,13.55,10.54,11.25,8.98,5.49,9.2,7.98,7.6,17.4,14.27,10.83,10.99,8.95,7.04,10.54,10.595,8.055],"l":[9.66,9.63,9.71,10.77,9.95,9.93,5.81,5.99,7.3,4.51,4.33,3.33,5.16,4.92,5.09,6.65,6.65,6.885,5.105,4.62,4.78,5.47,5.61],"c":[9.74,9.71,10.83,11.87,9.97,12.25,5.95,10,8.92,5.1,4.49,8.08,5.55,5.36,13.01,7.07,8.98,7.24,6.32,5.1,6.34,7.56,5.69],"a":[7.7865,8.0611,9.3363,10.5649,9.1985,11.7701,5.95,10,8.92,5.1,4.49,8.08,5.55,5.36,13.01,7.07,8.98,7.24,6.32,5.1,6.34,7.56,5.69],"v":[1517300,713600,350745100,265786000,42665400,154831500,134075700,75194100,92184900,92112500,71083100,416737500,89470900,81402900,386109900,209369400,152426400,174075500,226922400,122008700,222018300,262735800,51271715]},"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":[10.34,11.02,6.07,4.5,13.03,6.385],"h":[15.48,18.52,11.25,17.4,14.27,10.595],"l":[9.63,5.81,4.33,3.33,5.105,4.62],"c":[10.83,5.95,4.49,13.01,6.32,5.69],"a":[9.3363,5.95,4.49,13.01,6.32,5.69],"v":[352976000,597358600,330574600,973721200,762793700,658034515]}},"actions":[{"t":"2021-07-14","kind":"dividend","label":"D","title":"2021-07-14 · $0.3600 dividend (ex-date, current split terms)"},{"t":"2021-10-14","kind":"dividend","label":"D","title":"2021-10-14 · $0.3600 dividend (ex-date, current split terms)"},{"t":"2022-01-13","kind":"dividend","label":"D","title":"2022-01-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2022-04-13","kind":"dividend","label":"D","title":"2022-04-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2022-07-14","kind":"dividend","label":"D","title":"2022-07-14 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2022-10-13","kind":"dividend","label":"D","title":"2022-10-13 · $0.4000 dividend (ex-date, current split terms)"},{"t":"2025-11-10","kind":"earnings","label":"E","title":"2025-11-10 · earnings before the open · EPS −$0.08 vs −$0.07 est. (−14.3%) · ▲ 11.4% that session","tone":"up"},{"t":"2026-03-05","kind":"earnings","label":"E","title":"2026-03-05 · earnings after the close · EPS −$0.15 vs −$0.11 est. (−36.4%) · ▼ 12.5% next session","tone":"down"},{"t":"2026-05-14","kind":"earnings","label":"E","title":"2026-05-14 · earnings after the close · EPS −$0.11 vs −$0.09 est. (−22.2%) · ▼ 11.8% next session","tone":"down"},{"t":"2026-08-10","kind":"earnings","label":"E","title":"2026-08-10 · earnings after the close · EPS −$0.15 vs −$0.10 est. (−50.0%) · ▲ 11.4% next session","tone":"up"}]}