{"ticker":"RYAN","session":"20261002","series":{"d":{"lastKey":null,"t":["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","2026-10-02"],"o":[68.2,69.6,70.47,72.46,70.05,71,72.77,70.72,72.08,72.93,71.17,71,70.83,70.15,69.43,68.02,69.13,69.74,69.18,69.61,70,64.87,66.57,66.42,68,71.98,69.45,71.54,71.75,71.67,71.61,71.58,71.02,70.54,70.03,70.63,71.21,72,73.69,74.5,75.09,75.03,75.22,74.04,74.2,74.66,73.29,71.88,68.61,68.17,68.8,67.81,67.48,65.97,65.11,63.8,63.74,63.48,63.89,64.27,64.18,63.57,63.95,64.36,62.91,62.72,62,60.79,59.89,61.77,64.78,66.99,66.29,67.19,66.8,66.51,65.5,64.44,63.67,64.62,65.01,65.84,66.86,65.87,67.64,69.09,68.94,68.73,68.15,67.89,66.2,67.33,69.08,68.74,69.45,68.87,62.5,65.3,67.99,69,69.51,70.08,69.98,69.04,69.77,70.7,69.02,69.17,68.95,67.97,69.27,68.72,69.23,71.54,71.35,72.06,71.66,71.5,72.5,72.89,71.91,72.33,73.14,73.95,73,73.65,74.1,68.73,70.72,66.79,71.22,71.94,73.19,74.67,73.2,71.75,70.29,68.36,71.06,69.65,68.575,65.15,64.71,64.2,64.84,65.38,67.24,67.88,69.1,71.17,70.3,70.37,70.11,68.44,68.57,69.97,70.53,70.35,70.4,68.68,68.75,69.17,70.17,69.27,70.02,70.55,71.74,71.32,70.09,69.51,68.34,66.64,65.07,65.55,65.85,66.1,64.64,65.76,67.11,67.39,68.64,69.22,67.21,67.28,67.34,67.67,66.97,65.68,66.42,65.86,66.68,65.69,64.17,63.57,65.81,65.54,66.61,67.19,66.57,65.32,65.79,63.95,64.95,66.11,65.45,61.23,59.77,59.99,58.47,57.74,57.84,57.36,59.54,58.63,59.45,59.91,60.73,59.68,58.79,59.24,59.38,59.63,60.13,58.74,58.04,57.71,57.38,56.77,56.4,55.49,55.01,54.84,54.53,53.99,52.35,51.06,51.37,52.84,52.12,53.59,52.94,52.88,53.09,53.87,54.42,55.33,55.05,55.38,55.91,56.05,54.35,55.89,57.55,58.31,58.26,56.54,55.95,55.2,54.59,55.77,53.64,52.32,52.96,52.6,53.08,52.97,53.39,53.23,53.43,51.56,51.28,53.1,53.7,52.98,55.26,55.66,57.3,57.68,57.58,57.79,57.37,56.88,56.4,56.62,56.93,55.54,56.93,57.4,57.21,57.74,57.92,57.75,58.38,56.39,56.44,56.06,53.47,54.05,52.56,52.11,54.48,53.94,53.7,52.76,52.71,53.97,52.6,52.11,51.76,51.79,51.58,51.82,52.24,51.26,50.57,52.8,52.46,50.36,50.59,50.95,51.5,49.92,50.1,51.18,51.92,52.16,49.99,50.15,50.25,48.97,46.48,47.77,47.16,48.36,47,47.4,48.28,47.28,47.55,44.13,44.35,43.11,39.4,39.2,40,40.26,41.54,41.06,38.86,39.01,38.08,39.3,38.81,39.61,39.67,39.33,39.61,39.7,37.45,36.26,36.37,36.68,36.36,36.59,35.44,35.48,34.68,35.2,34.43,33.62,33.54,32.8,31.73,33.31,33.44,32.97,33.29,34.06,34.16,34.54,34.68,34.49,35.78,35.84,36.64,37.59,37.32,38.01,38.28,36.19,34.92,34.52,35.33,34.69,34.39,29.91,31.05,29.51,30.92,29.28,31.57,31.57,31.76,31.34,30.65,31.65,32.2,34.01,33.58,32.4,33.01,34.22,33.14,32.35,31.8,31.78,32.68,31.9,32.32,32.5,32.29,32.12,33.47,34.71,34.94,35.12,35.76,35.09,35.44,34.59,34.15,35,35.09,36.43,38.92,38.93,38.31,40.46,41.4,41.88,41.82,40.7,41.18,41.1,41,41.44,41.21,42.88,41.6,41.47,41.35,38.97,40.14,42.23,43.53,45.535,45.16,47,45,42.85,44.76,45.05,43.78,42.42,41.45,41.45,43.22,42.89,41.4,42.31,41.36,42.09,42.99,43.56,43.97,43.76,42.94,43.69,43.43,42.63,42.25,42.76,41.89,41.27,40.6,39.57,39.295,39.06,39.29,38.67,40.41,39.79,40.27,40.4,38.32,36.7,36.76,38.11,37.71,37.85,37.06,38.3],"h":[69.53,70.69,72.41,72.97,71.52,72.105,72.89,72.11,72.821,73.1,71.31,71.145,70.83,70.22,69.62,69.66,69.82,70.59,69.88,70.71,70.22,68.33,66.9,67.75,69.73,72.81,71.54,71.78,72.65,72.15,72.32,72.4,71.89,70.96,70.83,71.048,71.77,74.53,75.39,75.5,75.86,75.97,75.22,74.655,74.825,74.935,73.74,72.09,68.7,69.31,69.12,67.81,67.85,65.99,65.47,64.395,65.01,64.02,64.54,64.63,64.89,63.91,64.48,65,63.45,63.16,62.395,61.14,62.77,65.35,66.6,67,67.27,67.667,67.23,66.78,65.91,64.66,65.7,65.92,66.77,67.37,67.68,67.98,69.11,69.24,69.14,68.97,68.7,67.89,67.19,68.74,69.08,69.88,70.03,69.365,66.8,68.24,69.03,70,71.33,70.68,70.34,71.04,71.195,70.86,69.76,70.34,68.95,70.15,69.568,69.88,71.46,71.77,72.09,72.496,72.27,72.59,74.08,73.3,72.86,73.12,74.76,74.61,75.275,77.16,75.77,69.815,72.015,70.93,73.02,73,74.68,75.26,73.46,72.04,70.401,70.32,71.44,69.84,68.575,66.06,64.965,65.63,65.47,67.38,68.39,69.66,71.8,71.37,70.47,71.045,70.11,68.745,69.94,70.765,70.575,70.94,70.73,69.06,69.26,70.34,70.44,70.3,71.77,71.99,72.495,71.32,70.09,70.076,68.695,66.64,65.61,66.3,66.675,66.45,66.105,66.82,68.16,68.69,69.49,69.22,67.53,69.1,68.53,68.3,67.5,66.78,67.11,66.75,66.68,65.96,64.71,65.59,65.92,66.7,67.695,67.625,66.57,65.82,65.96,64.81,66.27,66.25,65.45,61.661,61.85,59.99,58.9,58.32,58.155,59.61,59.79,59.34,59.97,61.05,61.02,60.175,59.2,59.85,59.995,60.34,60.13,58.89,58.15,58.315,57.81,57.555,56.62,55.67,55.5,55.24,54.745,53.99,52.548,51.89,52.12,53.77,52.8,54.61,53.37,53.53,53.98,54.7,55.9,55.71,56.32,56.19,56.5,56.39,55.97,58.05,58.28,59.185,58.5,56.815,56.22,55.29,56.585,56.37,54.57,53.26,53.07,53.72,53.53,53.325,53.69,53.86,53.43,52,51.5,55.11,54.61,55.16,56.43,57.08,58.94,57.82,58.37,58.085,57.83,57.25,57.085,57.64,57.49,57.03,57.84,57.67,58.45,58.775,58.91,58.71,58.39,57.3,57.505,56.28,55.19,54.405,53.03,54.2,56,54.64,54.04,53.85,54.2,54.25,53.445,52.44,52.19,52.28,52.165,52.775,52.85,51.94,53.07,53.493,52.86,51.532,51.56,51.22,51.5,50.8,51.02,51.58,53.27,52.64,50.51,50.515,50.82,49.625,48.32,48.26,48.515,49.46,48,48.21,48.79,48.145,48.55,46.18,45.2,44.81,40.35,40.2,40.665,42.16,41.86,41.86,38.92,39.45,39.63,39.63,40.325,40.045,40.07,40.44,39.89,39.7,37.84,36.71,37.5,37.21,36.82,37.31,35.52,35.75,35.71,35.2,34.77,33.79,34.201,33.09,33.275,34.23,34.4,34.18,34.34,34.27,34.945,35.37,34.99,36.09,36.32,36.74,37.91,38.03,37.97,38.61,38.32,36.41,35.02,35.445,35.33,35.4,34.9,31.64,31.69,30.965,31.475,31.885,32.09,32.44,32.04,31.84,31.61,32.01,33.72,34.405,34.08,33.64,33.45,34.23,33.78,32.907,32.7,33.54,32.96,32.19,32.99,32.81,32.577,33.57,35.36,35.36,36.09,35.708,36.27,36.9,35.44,35.15,34.708,35.69,36.62,38.92,39.14,38.93,40.345,42.05,41.91,42.475,42.11,41.31,41.2,41.9,41.66,41.46,42.54,43.73,42.88,42.05,41.35,40.03,41.92,43.44,46.31,46.82,46.15,48.21,45.29,44.69,45.712,45.83,44.21,42.995,42.516,43.04,43.47,43.14,42.2,42.635,42.83,43.34,43.71,44.59,44.62,44.52,43.67,44.21,43.43,42.93,42.93,43.99,42.21,41.47,40.89,39.8,39.295,39.89,40.295,40.535,40.62,40.58,40.555,40.4,38.5,37.165,38.35,38.49,38.18,38,38.52,38.73],"l":[67.54,68.763,70.47,68.44,69.89,70.958,70.21,70.4,71.91,71.23,70.1,70.38,69.71,69.06,67.8,67.98,68.76,68.5,68.4,69.545,68.91,61.6,65.06,66.261,67.99,67.99,69.203,70.81,71.61,71.16,71.31,70.82,70.47,70.134,69.8,69.92,69.94,72,73.69,74.29,74.92,75.03,73.72,73.582,73.98,73.22,71.91,68.67,66.83,67.38,67.45,66.78,66.3,65.2,63.4,63.1,63.42,63.35,63.44,64.105,63.61,62.995,63.31,62.47,62.56,60.93,60.465,60.295,59.89,61.77,64.46,65.61,65.96,66.51,65.62,65.31,63.76,62.71,62.86,64.16,65.01,65.84,66.54,65.6,67.17,67.36,68.17,68.21,66.77,66.1,65.71,67.33,67.97,68.53,68.86,68.15,62.5,65.03,67.264,68.43,68.89,68.66,68.9,68.72,69.745,69.17,67.69,68.04,67.39,66.81,68.1,68.33,69.23,70.78,70.935,71.473,71.03,71.5,71.67,71.2,71.19,71.88,72.82,73.13,72.76,72.73,70.04,65.725,66.38,65.45,69.95,71,72.446,73.06,71.41,70.46,66.31,68.01,68.94,68.49,63.47,64.48,62.71,63.12,64.43,64.185,66.33,67.302,69.1,69.98,69.23,67.75,68.11,66.91,68.255,69.8,69.85,69.89,68.84,67.52,68.39,68.48,69.04,68.94,69.97,69.98,70.29,69.96,68.15,68.36,64.532,65.05,64.45,65.11,65.57,65.4,63.9,65.62,66.72,67.13,67.41,66.92,66.54,66.875,66.965,66.83,64.75,65.17,66.1,65.54,65.48,64.63,63.53,63.57,64.3,65.12,66.37,65.69,64.97,64.64,63.86,63.67,64.35,65.34,59.95,60.02,59.29,55.77,57.55,57.12,57.21,57.16,58.02,58.27,58.545,59.33,59.46,59.04,58.405,58.705,59.06,59.05,58.85,58.02,57.325,57.274,56.5,56.32,55.14,54.95,54.664,53.99,53.72,52.61,50.08,50.99,51.315,50.79,51.67,53.18,52.39,52.1,52.5,53.671,54.35,53.36,54.795,55,55.705,54.41,53.71,55.712,56.64,57.42,57.42,55.4,55.16,54.24,54.43,54.47,51.69,52.23,51.97,52.1,52.435,52.633,53.02,52.97,51.71,50.75,50.29,51.62,53.18,52.77,54.93,54.94,57.171,56.31,57.23,56.92,56.39,55.84,56.2,54.92,55.57,55.54,56.38,56.59,57.1,57.74,57.92,57.644,56.42,55.61,55.11,54.52,53.47,52.73,51.42,51.79,53.61,53.75,52.09,52.66,52.6,52.75,51.96,51.53,51.56,51.55,51.5,51.25,51.58,50.45,50.37,52,50.28,50.135,50.27,50.375,49.93,49.88,49.95,50.65,51.47,48.9,49.625,49.95,49.87,46.18,46.18,46.66,46.61,47.41,46.255,46.595,46.92,47.175,43.08,44.013,42.77,42.56,37.29,38.01,39.64,40.26,40.8,38.82,38.02,37.565,37.79,38.49,38.81,38.41,39.07,39.15,38.335,37.56,36.38,35.84,35.87,36.1,36.02,35.925,33.94,34.5,34.48,34.2,33.49,32.64,32.97,31.73,31.5,32.76,32.785,32.44,33.16,33.51,33.7,34.05,33.86,34.345,35.38,35.58,36.35,37.21,37.03,37.18,36.08,34.674,33.78,34.14,34.16,34.34,33.39,29.91,29.5,29.37,29.38,29.28,31.015,31.1,30.915,30.095,30.62,31.25,31.36,33.225,32.8,31.95,32.64,32.31,32.545,31.73,31.51,31.75,31.23,30.67,31.405,31.25,31.17,31.46,32.69,34.13,34.22,34.88,35.09,34.93,34.39,33.08,33.62,33.93,34.375,35.93,38.155,37.355,38.31,40.05,40.67,41.4,41.08,40.16,39.825,40.69,40.71,40.44,41.21,41.482,41.28,40.445,38.74,38.52,39.64,41.75,43.43,45.07,43.45,44.13,43.59,42.537,44.165,43.695,42.59,42.135,41.03,41.12,41.9,41.7,41.19,41.21,41.25,42.09,42.54,43.145,43.16,43.24,42.46,43.49,41.6,41.98,41.62,41.85,41.19,40.34,39.075,38.55,37.2,38.57,38.745,38.57,39.87,39.33,39.93,37.165,35.93,35.9,36.535,37,37.42,36.96,37.06,37.535],"c":[69.13,70.31,72.23,69.83,71.08,71.68,70.42,71.76,72.48,71.25,70.6,70.57,70,69.8,68.06,69.54,69.65,68.75,69.74,70,68.96,65.87,66.71,67.57,69.2,68.95,71.14,71.39,71.8,71.65,71.72,70.91,70.94,70.68,70.37,70.88,71.73,73.53,74.59,75.07,75.09,75.4,74.04,74.26,74.49,73.42,72.53,68.89,67.79,68.21,67.54,67.6,66.45,65.47,63.73,63.15,64.01,63.89,64.49,64.4,63.99,63.72,64.16,62.63,62.76,61.74,60.74,61.12,62.5,65.02,66.32,66.3,66.91,66.6,66.74,65.66,64.25,63.23,65.36,65.46,65.89,66.61,66.58,67.45,68.45,68.81,68.51,68.29,67.89,66.62,67.14,68.61,68.74,69.62,69.37,68.6,65.38,67.41,69.01,69,70.03,69.99,69.47,69.98,70.72,69.22,69.22,68.6,68.18,69.28,68.29,69.87,71.35,71.08,71.94,71.69,71.04,72.38,72.53,71.54,72.83,72.93,73.87,73.81,75.06,75.93,70.5,68.49,67.07,70.71,71.95,72.81,74.2,73.09,72.09,70.62,67.4,70.07,69.42,69.58,64.85,65.38,64.31,65.51,64.81,66.87,67.66,69.23,70.93,70.13,69.72,69.13,68.16,68.36,69.87,70.7,70.33,70.59,68.84,68.72,68.65,70.24,69.21,69.94,71.57,71.97,71.08,70.08,69.02,68.55,66.26,65.26,65.23,66.25,65.82,65.46,65.86,66.66,67.27,68.66,69.17,67.11,67.23,67.58,67.99,67.62,65.79,66.78,66.38,65.99,66.22,64.64,63.89,65.32,64.96,66.65,67.16,66.04,65.27,65.64,64.3,64.4,66.25,65.45,59.96,60.16,61.19,57.85,57.82,57.77,57.37,59.55,58.49,59.09,59.55,60.96,59.51,59.12,59.02,59.2,59.76,59.83,59.04,58.05,57.71,57.4,56.65,56.53,55.43,54.99,54.97,54.39,54.09,52.62,50.98,51.69,51.62,51.71,52.59,53.4,53.12,53.28,53.91,54.48,55.24,54.56,55.58,55.85,56.36,54.47,55.87,57.84,57.82,58.21,58.29,55.63,55.21,54.44,56.4,54.5,52.22,52.88,52.53,53.13,52.97,53.12,53.22,53.53,51.97,50.87,50.68,54.8,53.3,55.03,55.42,56.94,58.06,57.13,57.85,57.24,56.86,56.45,56.59,56.95,56.01,56.76,57.31,56.88,58.12,58.09,58.07,58.38,56.43,56.85,56.15,55.14,53.86,52.77,51.98,54.15,54.22,54.19,53,53.07,54.16,52.87,52.01,51.72,51.85,51.82,51.84,52.46,51.63,50.61,52.91,52.94,50.3,50.29,50.8,50.75,50.48,50.17,50.75,51.48,52.19,50.14,50.4,50,50.22,46.58,47.55,47.3,48.28,47.5,46.95,47.62,47.01,47.52,43.78,44.88,43.05,44.38,38.71,39.69,40.35,41.33,41.3,39.02,38.86,37.97,39.24,39.35,40.21,39.95,39.5,39.34,39.72,37.84,36.45,36.4,36.17,36.18,36.16,35.98,35.02,34.75,34.68,34.59,33.52,33.5,33.04,31.74,32.97,33.74,33.03,33.51,34.16,33.64,34.91,34.89,34.57,35.85,35.7,36.39,37.37,37.45,37.89,38.25,36.29,35.4,34.61,34.74,34.74,35.26,34.77,30.83,29.66,30.55,29.39,31.71,31.31,31.29,31.51,30.27,31.2,31.81,33.67,33.77,33.03,33.31,32.68,32.33,32.71,31.79,31.85,33.11,32.29,30.86,31.81,32.56,31.65,33.34,34.67,34.49,35.64,35.34,35.44,35.28,34.97,33.26,34.51,35.28,35.95,38.88,39.13,37.76,40.03,42.03,41.21,41.58,41.29,40.61,40.41,41.76,41.18,40.66,42.34,41.97,41.97,40.89,39.29,39.98,41.75,43.19,46.01,46.48,44.09,44.16,43.63,44.6,45.01,44.47,42.84,42.45,42.17,42.87,42.82,41.82,41.68,41.24,42.21,43.04,43.28,44.34,43.93,43.26,43.5,43.87,42.18,42.32,42.34,42.34,41.91,40.87,39.45,38.67,38.12,39.69,39.2,40.29,40.04,40.27,40.06,38.44,36.17,36.74,37.89,38.12,37.85,37,38.39,37.67],"a":[67.7836,68.9406,70.8232,68.4699,69.6956,70.2839,69.0484,70.3623,71.0683,69.8623,69.2249,69.1955,68.6366,68.4405,66.7344,68.1856,68.2934,67.411,68.3817,68.6366,67.6169,64.5871,65.4107,66.254,67.8522,67.6071,69.7544,69.9996,70.4016,70.3623,70.431,69.6356,69.665,69.4097,69.1053,69.6061,70.4409,72.2085,73.2495,73.7208,73.7405,74.0449,72.7093,72.9254,73.1512,72.1005,71.2265,67.6519,66.5717,66.9841,66.3262,66.3851,65.2557,64.2934,62.5846,62.0151,62.8596,62.7418,63.331,63.2426,62.84,62.5748,63.0069,61.5044,61.6321,60.6304,59.6484,60.0215,61.3767,63.8514,65.1281,65.1084,65.7075,65.403,65.5405,64.4799,63.0953,62.0936,64.1853,64.2835,64.7058,65.4129,65.3834,66.2378,67.2198,67.5733,67.2787,67.0627,66.6699,65.4227,65.9333,67.3769,67.5046,68.3688,68.1233,67.3671,64.205,66.1985,67.7697,67.7599,68.7714,68.7321,68.2215,68.8412,69.5692,68.0936,68.0936,67.4837,67.0705,68.1526,67.1787,68.733,70.1889,69.9233,70.7693,70.5234,69.884,71.2022,71.3497,70.3758,71.6448,71.7432,72.6679,72.6089,73.8385,74.6944,69.3528,67.3755,65.9786,69.5593,70.7792,71.6252,72.9925,71.9006,70.9169,69.4708,66.3032,68.9298,68.2903,68.4477,63.7947,64.3161,63.2635,64.444,63.7553,65.7818,66.559,68.1034,69.7758,68.9888,68.5854,68.005,67.1674,67.3645,68.8525,69.6704,69.3058,69.562,67.8375,67.7193,67.6503,69.2171,68.2021,68.9215,70.5278,70.9219,70.0449,69.0595,68.0149,67.5517,65.2951,64.3097,64.2801,65.2852,64.8615,64.5067,64.9009,65.6893,66.2904,67.6601,68.1627,66.1327,66.251,66.5959,66.9999,66.6353,64.8319,65.8075,65.4133,65.029,65.2557,63.6987,62.9596,64.3688,64.014,65.6794,66.182,65.0783,64.3195,64.6841,63.3636,63.4622,65.2852,64.4969,59.0868,59.2839,60.2989,57.0076,56.978,56.9287,56.5346,58.6828,57.6382,58.2295,58.8022,60.1945,58.7627,58.3776,58.2789,58.4566,59.0096,59.0787,58.2986,57.3211,56.9853,56.6792,55.9386,55.8201,54.734,54.2995,54.2797,53.707,53.4108,51.9592,50.3398,51.0409,50.9718,51.0607,51.9296,52.7295,52.453,52.611,53.233,53.7959,54.5463,53.8749,54.8821,55.1487,55.6523,53.786,55.1684,57.1137,57.0939,57.4791,57.558,54.9314,54.5167,53.7564,55.6918,53.8156,51.5643,52.216,51.8704,52.4628,52.3048,52.453,52.5517,52.8578,51.3174,50.2312,50.0436,54.1119,52.6307,54.339,54.7241,56.225,57.3309,56.5294,57.2419,56.6383,56.2623,55.8566,55.9951,56.3513,55.4212,56.1633,56.7076,56.2821,57.509,57.4794,57.4596,57.7663,55.8368,56.2524,55.5598,54.5604,53.2938,52.2153,51.4336,53.5808,53.65,53.6204,52.4429,52.5121,53.5907,52.3142,51.4633,51.1763,51.305,51.2753,51.2951,51.9085,51.0873,50.078,52.3538,52.3835,49.7712,49.7614,50.266,50.2165,49.9494,49.6426,50.2165,50.9388,51.6414,49.6129,49.8702,49.4744,49.6921,46.0904,47.0502,46.8028,47.7725,47.0007,46.4565,47.1194,46.5158,47.0205,43.3198,44.4082,42.5975,43.9135,38.3031,39.2728,39.9258,40.8955,40.8659,38.6098,38.58,37.6964,38.9573,39.0665,39.9203,39.6622,39.2154,39.0566,39.4338,37.5674,36.1874,36.1378,35.9094,35.9193,35.8995,35.7208,34.7677,34.4996,34.4302,34.3408,33.2785,33.2587,32.802,31.5113,32.7325,33.4969,32.792,33.2686,33.9139,33.3976,34.6585,34.6386,34.3209,35.5917,35.4428,36.1278,37.1008,37.1802,37.617,37.9744,36.0286,35.145,34.3607,34.4897,34.4897,35.006,34.5195,30.6079,29.4463,30.3299,29.1783,31.4815,31.0844,31.0646,31.4135,30.1773,31.1045,31.7126,33.5669,33.6666,32.9288,33.208,32.5799,32.231,32.6098,31.6926,31.7525,33.0086,32.1911,30.7655,31.7126,32.4603,31.5531,33.2379,34.5638,34.3844,35.5309,35.2318,35.3315,35.172,34.8629,33.1581,34.4043,35.172,35.8399,38.7609,39.0102,37.6444,39.9074,41.9013,41.0838,41.4527,41.1636,40.4856,40.2862,41.6321,41.0539,40.5355,42.2103,41.8415,41.8415,40.7648,39.1697,39.8576,41.6221,43.0577,45.8691,46.3377,43.955,44.0248,43.4964,44.4634,44.8722,44.3338,42.7088,42.32,42.17,42.87,42.82,41.82,41.68,41.24,42.21,43.04,43.28,44.34,43.93,43.26,43.5,43.87,42.18,42.32,42.34,42.34,41.91,40.87,39.45,38.67,38.12,39.69,39.2,40.29,40.04,40.27,40.06,38.44,36.17,36.74,37.89,38.12,37.85,37,38.39,37.67],"v":[839700,1545000,1397200,1839600,786700,976500,734800,781000,354700,668100,1038100,561000,815000,824200,937100,572000,386300,898900,547800,674600,732300,2166000,949600,1219800,809200,981800,806600,1228900,512900,508600,467400,497400,456600,620600,518300,746400,788400,1057700,949300,1090900,760700,433500,669600,1222900,346800,608300,597500,1357200,1379500,966700,548200,752900,692600,838700,945700,1151000,3213100,677700,321900,305400,493900,381700,760000,762400,572700,1230400,926300,1267600,1990800,1780900,1292200,704400,578600,748300,768100,577100,898300,1379300,1007900,1329000,909700,863600,959500,859800,1031700,774300,651900,637800,756400,816900,913800,1277500,933200,733200,632700,697100,2425900,1095600,1054000,1114500,1116800,837600,1091000,1082600,768500,884600,763400,819800,683400,1650700,678400,976100,932300,842200,747900,779100,1096700,631300,955200,557200,1082700,860900,1266100,1598600,1361000,1410300,1434000,1917000,1211000,896300,1266000,950900,1051200,707900,771700,967500,1079700,1023400,1517900,782700,2281700,1874800,2025600,1295200,1970800,1550900,1092600,1243100,1523300,664400,658700,1031600,670700,951900,519900,672700,632400,577800,970800,599200,548700,849800,643600,573500,704200,638100,802600,1396300,801000,490100,1104800,979800,799400,523500,859100,606900,910400,1132200,1420500,1060400,767000,1155500,617700,1317300,919300,1076800,1469400,1290400,1068000,946900,1244300,831700,601700,857900,1040800,1704400,1117200,760900,590500,1070100,1243100,915800,1099600,946400,2107400,1805200,1787000,4995000,1841400,1115600,1260600,2848900,1345000,1104700,1213900,995200,1417600,731800,1318000,1330500,1055700,1075500,951000,863200,1148100,1645000,858800,993000,968400,970100,899000,1484700,1277000,1283000,2740000,1903500,1837700,2641500,2128600,2481100,2497400,5257800,1421500,1636600,2112600,2073700,2003900,1306500,1208400,1546200,1201100,1555300,2189400,1416700,1413800,2067100,1249800,1880400,1555400,1753100,2361700,1577400,929100,999200,997300,851400,884000,813800,1430100,1851700,1897500,4951700,2557000,2202300,2423600,1561300,2092100,1233800,837400,1140800,999700,980300,759400,1027300,1241100,1176600,927900,1304800,989300,774300,602800,1242000,923800,1082400,1373100,1290800,1738900,1466700,2492500,1375600,2048000,1984700,1445700,1649800,1499400,2660700,1582500,1429300,465400,753600,1081100,1313000,1014200,1340800,1567300,1374400,1365200,1281600,1117200,910800,1538200,1119100,977700,824400,2515300,2274400,1012300,1346900,1002400,2767300,1548700,1286100,1999000,1490400,1586200,1618400,1115100,1226500,1915200,3186400,3841900,3379100,7506300,4772000,4858900,4184500,2806100,3424900,3387500,3490600,3896400,2273500,1557800,1488800,1293500,1225300,1417000,1829700,1940100,1579900,1742500,1173100,1367700,1431500,3150100,1803000,3658000,1712500,1881700,1480700,1307100,1803200,1796900,2239000,2845000,2014800,1339200,1640500,2205900,1367100,2058800,1729300,1526700,1422400,2129800,1725500,1176500,1353800,2674200,1997300,2976800,2701100,1993300,2727000,3664700,5984100,3111600,4486400,5155700,4092300,2644300,3747900,3417300,3009500,2475000,2521400,2755400,2805900,1996500,2190000,1800300,1931800,1408500,1444800,2493900,1735800,1282300,1871100,2074900,2069500,2876500,5647200,4805400,3027300,3096000,2152000,1899800,1837900,2632200,3076300,2865200,2345600,2723200,5769400,2640500,2923200,2792500,2839100,2623700,2114000,1801500,1125700,1702500,1487800,1261300,1421700,1589800,2170700,1391300,1049700,2423700,1806900,1529000,3458300,3966800,3097000,2594000,3719700,3769500,2643900,2440100,2389400,2098500,1151800,1622300,1421300,1288600,1238000,1297400,1503000,1158500,960900,819300,1453600,898100,1133400,1277500,910100,2204600,1526400,1884700,1645400,1099500,1858900,1948500,1554300,2985500,2108900,1785500,2250600,2323200,4395400,2053100,3646200,2618100,2228200,1739500,1777600,1154800,1662200,2039900,2108355]},"w":{"lastKey":"2026-09-28","t":["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"],"o":[25.6,28.79,29.7,29.5,29.89,31.25,31.51,34.89,33.27,31.03,34.03,33.47,35.2,37.32,36.71,37.86,37.5,40.56,40,40.49,39.16,38.53,38.84,39.5,40.27,36.31,36.01,36.33,36.2,39.1,38.93,38.17,39.5,40.42,39.89,36.52,37.58,39.48,38.66,39.52,39.41,37,36.75,38.15,38.14,38.13,40,35.52,35.9,36.9,39.14,39.61,39.68,42.49,43.07,45,44.61,44.7,43.14,41.53,42.84,39.93,38.99,39.7,40.5,41.37,42.92,44.21,44.54,34.56,37.29,39.1,41.78,41.17,39.95,40.37,41.54,41.39,43.6,41.81,41.67,42.46,42.91,42.18,43.5,40.83,36.22,38.18,38.49,40.31,41.16,41.32,40.22,40.67,42.39,43.7,44.27,40.22,41.87,42.36,42.84,43.07,44.72,45.15,44.94,45.65,43.77,43.37,44.67,45.29,46.54,48.82,49.15,49,48.97,48.31,48.77,47.58,45.12,45.37,44.52,44.52,44.5,45.9,45.08,44.24,42.35,42.08,42.82,42.5,42.49,44.15,44.01,42.87,44.04,45.72,46.99,53.44,54.26,55.51,55.83,55.42,52.3,50.52,51.49,49.13,51.02,53.71,54.19,54.83,55.67,53.63,52.37,59.8,58.16,58.32,57.36,56.92,60.52,65.21,65.09,64.42,64.32,64.86,63.8,64.36,63.77,66.1,72.46,72.08,70.15,69.18,66.42,71.75,70.54,73.69,75.22,71.88,67.48,63.48,63.57,62.72,61.77,66.8,63.67,65.87,68.15,68.74,65.3,69.98,69.17,69.23,71.5,73.14,68.73,73.19,70.29,65.15,67.24,70.37,70.53,69.17,70.55,68.34,66.1,67.39,67.34,66.42,63.57,66.57,66.11,58.47,58.63,58.79,58.74,56.4,54.53,52.84,53.09,55.38,57.55,55.2,52.96,53.23,53.7,57.68,56.4,57.4,57.75,53.47,53.94,52.6,51.58,50.57,50.95,51.92,50.25,48.36,47.55,39.2,41.06,38.81,39.7,36.36,35.2,31.73,33.29,34.49,37.32,34.52,31.05,31.57,32.2,34.22,31.78,32.29,35.12,34.59,38.92,41.4,41.1,41.6,42.23,45,42.42,41.4,43.56,43.43,41.27,39.06,40.27,38.11],"h":[28.59,30,30.55,30.55,31.222,32.88,35.08,35.423,33.68,34.91,34.47,36.06,37.6,38.8,38.36,38.8,40.77,40.84,41.14,40.77,39.6,39.91,39.84,40.92,40.49,37.85,37.8,37.44,39.835,40.55,40.356,40.03,42.43,40.7,40.7,38.075,39.919,39.93,40.13,41.982,40.33,38.23,38.53,40.12,38.8,38.94,40.346,36.33,37.98,40.03,40.4,40.6,43.33,43.67,45.05,46.33,46.4,45.32,43.42,43.59,43.17,41.69,41.43,42.13,43.16,43.36,44.76,45.39,46.055,38.8,39.47,42.05,42.42,41.4,41.51,41.605,42.32,44.04,43.88,42.54,42.86,43.58,43.38,43.53,43.68,40.93,40.03,39.11,40.36,41.57,42.33,41.78,40.93,43.34,43.7,44.93,44.58,42.01,42.565,43.173,43.6,45.035,45.21,45.65,46.38,45.65,45.77,44.515,45.54,46.64,49.388,49.67,49.77,50.64,49.43,49.47,49.23,47.78,46.67,45.66,45.23,45.64,46.22,46.385,45.58,45.61,43.03,43.19,43.41,42.71,44.4,45.3,44.32,44.23,46.26,47.26,53.79,54.71,56.001,56.515,56.32,55.58,53.21,51.4,51.925,53.08,53.96,54.41,56,55.89,57.09,54.11,59.83,61.29,58.34,58.73,59.98,60.98,69.03,67.6,66.23,65.47,65.03,65.12,64.227,65.56,68.47,72.41,72.97,73.1,70.59,70.71,72.81,72.65,74.53,75.97,75.22,72.09,67.85,64.89,65,63.16,67.667,67.23,67.68,69.24,69.08,70.03,71.33,71.195,70.34,72.496,74.08,77.16,73.02,75.26,71.44,67.38,71.8,71.045,70.94,71.77,72.495,68.695,68.16,69.49,68.53,67.11,67.695,66.57,66.25,59.79,61.05,60.34,58.89,56.62,54.745,54.61,56.32,58.05,59.185,56.585,53.72,55.11,58.94,58.37,57.84,58.91,58.71,56,54.64,53.445,52.85,53.493,51.58,53.27,50.82,49.46,48.55,42.16,41.86,40.44,39.7,37.31,35.2,34.4,35.37,38.03,38.61,35.445,32.09,32.44,34.405,34.23,33.54,36.09,36.9,38.92,42.05,42.475,43.73,42.88,48.21,45.83,43.47,43.71,44.62,43.99,41.47,40.62,40.555,38.73],"l":[25.57,28.185,28.02,29.26,29.2,31.11,30.81,32.88,31.55,30.73,32.81,32.15,34.66,35.73,36.2,36.58,37.11,38.11,38.31,37.75,37.031,37.37,37.5,39.29,36.495,35.07,35.51,34.17,36.19,38.06,37.96,36.33,38.57,36.95,33.69,36.04,36.91,38.1,38.165,38.22,36.9,35.6,33.09,36.49,36.24,37.15,35.44,34.03,34.98,36.715,38.42,38.12,39.13,41.74,42.23,43.56,44.56,43.4,41.15,41.53,39.96,38.11,38.49,39.59,40.02,41.16,41.52,42.99,33.85,32.13,36.92,38.2,40.57,39.25,39.77,40.37,39.74,40.89,41.53,40.3,41.44,42.07,42.1,42.155,39.36,36.31,35.1,37.69,38.33,39.8,40.85,39.88,39.59,39.89,42.05,43.27,40.21,39.44,41.34,42.06,42.68,43,43.92,44.36,44.76,43.13,42.98,42.95,43.9,44.88,46.54,48.07,48.61,48.47,48.155,47.33,46.78,44.775,44.77,41.79,43.93,44.12,44.3,44.75,43.75,41.49,41.57,41.97,41.92,41.65,42.4,43.46,42.21,42.34,43.26,45.55,46.57,52.46,53.27,54.64,54.858,51.75,49.925,49.45,48.48,48.67,50.15,52.92,53.754,53.93,53.83,52.34,52.37,56.875,55.91,55.67,57.03,56.59,59.914,64.28,63.67,63.67,63.56,63.57,62.19,62.37,63.745,65.67,68.44,69.71,67.8,61.6,66.261,70.47,69.8,73.69,71.91,66.78,63.1,63.35,62.47,59.89,61.77,62.71,62.86,65.6,65.71,62.5,65.03,67.69,66.81,69.23,71.19,70.04,65.45,70.46,63.47,62.71,66.33,66.91,67.52,68.48,68.15,64.45,63.9,66.54,64.75,63.53,63.57,63.67,55.77,57.12,58.27,58.405,56.32,53.99,50.08,50.79,52.5,53.71,55.16,51.69,51.97,50.29,52.77,55.84,54.92,56.59,54.52,51.42,52.09,51.53,50.45,50.135,49.88,48.9,46.18,46.255,37.29,38.01,37.565,38.335,35.84,33.94,31.73,31.5,33.16,34.345,33.78,29.91,29.28,30.095,31.36,31.51,30.67,31.17,34.39,33.08,37.355,39.825,40.44,38.52,41.75,42.537,41.03,41.19,42.46,41.19,37.2,38.57,35.9,36.96],"c":[28.59,29.5,29.74,29.98,31.06,31.36,34.45,33.03,31.58,33.74,33.51,35.18,37.18,36.6,37.79,37.28,40.36,39.94,40.09,39.23,38.44,39.51,39.34,40.35,36.83,36.09,36.88,36.2,39.1,39.17,38.49,39.89,40.48,39.6,36.12,37.58,39.74,39.01,39.34,39.8,36.99,37.41,38.48,37.89,38.3,38.94,36.4,35.32,36.93,40,39.91,39.53,42.34,43.24,44.57,44.95,45.24,43.4,41.48,42.56,40.27,39.12,40.62,40.47,40.75,42.57,44.62,44.64,34.12,37.51,39.33,41.99,40.92,40.17,40.55,41.51,41,43.88,41.87,41.72,42.6,42.71,42.74,43.37,40.8,36.76,38.15,38.33,40.24,41.47,41.46,40.08,40.86,42.15,43.64,44.32,40.22,41.87,42.22,42.97,43.14,44.89,45.12,44.81,45.91,43.77,43.18,44.5,45.11,46.52,48.98,48.97,49.1,49.31,48.4,48.77,47.3,45.24,45.23,44.3,44.41,45.2,46.01,45.11,44.15,42.23,42.14,43.02,42.29,42.59,43.99,43.99,42.94,44.23,45.94,47.04,53.61,54.32,55.5,55.77,55.5,52.22,49.95,51.22,48.94,51.5,53.71,54.19,54.96,55.53,53.85,52.44,59.6,57.91,57.98,56.99,57.27,60.61,68.57,65.09,64.49,64.16,64.63,63.63,64.08,63.53,66,72.23,71.76,70,68.75,66.71,71.39,70.94,73.53,75.4,72.53,67.6,64.01,63.99,62.76,62.5,66.6,63.23,66.58,68.29,68.74,65.38,69.99,69.22,69.87,71.04,72.93,70.5,72.81,70.62,64.85,66.87,69.72,70.7,68.65,71.57,68.55,65.82,67.27,67.58,66.78,63.89,66.04,66.25,57.85,58.49,59.12,59.04,56.53,54.39,51.62,53.28,55.58,57.84,55.21,52.88,53.22,54.8,58.06,56.45,57.31,58.07,55.14,54.22,52.87,51.82,50.61,50.8,51.48,50,48.28,47.52,38.71,41.3,39.35,39.72,36.18,34.68,31.74,33.51,34.57,37.45,34.61,30.83,31.31,31.81,32.68,31.85,32.56,35.64,34.97,38.88,42.03,40.41,41.97,41.75,44.16,42.84,41.82,43.28,43.87,41.91,38.12,40.27,37.89,37.67],"a":[27.8718,28.7589,28.9929,29.2269,30.2798,30.5722,33.5846,32.2003,30.7867,32.8924,32.6682,34.2963,36.246,35.6806,36.8407,36.3435,39.3461,38.9367,39.0829,38.2445,37.4744,38.5175,38.3518,39.3364,35.9048,35.1834,35.9536,35.2906,38.1178,38.186,37.5231,38.8879,39.4631,38.6052,35.2126,36.636,38.7417,38.03,38.3518,38.8002,36.0608,36.4702,37.5134,36.9382,37.3379,37.9618,35.4856,34.4327,36.0023,38.9952,38.9074,38.537,41.2764,42.1538,43.4504,43.8208,44.1035,42.3098,40.438,41.4909,39.2584,38.1373,39.5996,39.4534,39.7263,41.5006,43.4991,43.5186,33.2629,36.5677,38.342,40.9352,39.8921,39.1609,39.5314,40.4672,39.9701,42.7777,40.8182,40.672,41.5299,41.6371,41.6663,42.2805,39.7751,35.8366,37.1916,37.3671,39.2291,40.4282,40.4185,39.0732,39.8336,41.0912,42.5437,43.2067,39.2096,40.8182,41.1594,41.8906,42.0563,43.7623,43.9866,43.6843,44.7567,42.6705,42.0953,43.3821,43.9768,45.3514,47.7496,47.7398,47.8666,48.0713,47.1842,47.5449,46.1118,44.1035,44.0938,43.1872,43.2944,44.0645,44.8542,43.9768,43.0409,41.1692,41.0814,41.9393,41.2276,41.5201,42.8849,42.8849,41.8613,43.1189,44.786,45.8583,52.2633,52.9554,54.2163,54.4801,54.2163,51.0122,48.7947,50.0353,47.8081,50.3088,52.4677,53.0453,53.799,54.357,52.7124,51.3322,58.341,56.6867,56.7552,55.7861,56.0602,59.3296,67.1215,63.715,63.2339,62.9104,63.3712,62.3907,62.8319,62.2926,64.7145,70.8232,70.3623,68.6366,67.411,65.4107,69.9996,69.665,72.2085,74.0449,71.2265,66.3851,62.8596,62.84,61.6321,61.3767,65.403,62.0936,65.3834,67.0627,67.5046,64.205,68.7321,68.0936,68.733,69.884,71.7432,69.3528,71.6252,69.4708,63.7947,65.7818,68.5854,69.6704,67.6503,70.5278,67.5517,64.8615,66.2904,66.5959,65.8075,62.9596,65.0783,65.2852,57.0076,57.6382,58.3776,58.2986,55.8201,53.707,50.9718,52.611,54.8821,57.1137,54.5167,52.216,52.5517,54.1119,57.3309,55.8566,56.7076,57.4596,54.5604,53.65,52.3142,51.2753,50.078,50.266,50.9388,49.4744,47.7725,47.0205,38.3031,40.8659,39.0665,39.4338,35.9193,34.4302,31.5113,33.2686,34.3209,37.1802,34.3607,30.6079,31.0844,31.7126,32.5799,31.7525,32.4603,35.5309,34.8629,38.7609,41.9013,40.2862,41.8415,41.6221,44.0248,42.7088,41.82,43.28,43.87,41.91,38.12,40.27,37.89,37.67],"v":[18462200,11748000,4092500,1337000,2418000,1672200,2700600,2210300,5649900,2630900,1606300,3032800,2242000,1941300,1086600,1436800,2274900,1336700,1255100,2698300,1767200,3162300,1675300,1637400,2051200,1825000,2236100,2804000,1995700,1663900,1350800,1053100,1789900,2514800,6754400,3457600,1701000,1593100,1325300,2048500,2818800,2076300,4398300,3211500,2611300,2705700,1996200,3238800,6625600,2735400,2176500,1805100,1738400,4165800,2165500,2898100,2310200,1478000,1229800,1918300,4979800,3047800,2531400,4190700,4172900,1718500,1851100,2634500,8497200,10060500,5078700,4908500,3368900,3798700,3652900,2247100,3408500,2420400,2294800,2107100,1878900,1682000,1837000,2489700,6458400,5032900,6707000,3133600,2038100,2134100,1704200,1866800,2048000,3450400,2819300,2356100,8510000,4419400,3169500,3052200,2740800,4109000,2760500,2116700,2818100,2954000,3806700,3629300,3809100,3791500,3472200,3143900,3019200,2747400,2560200,2851600,2427500,3616200,2737800,6662200,3227900,2742200,1726700,3172800,2386900,7016400,4153500,1898700,2844400,1958300,2629600,3199900,2237700,2958600,2986600,2847100,5905500,3414000,5241100,4142400,2938200,6545100,3777700,3559400,2968900,6968800,3186200,2334800,2318000,2245000,3368700,3112700,5397600,23475700,3950100,3522900,4379200,3533500,6416100,6376900,3687800,2811900,2595200,2162000,3117800,4448800,4060900,5458600,5118600,3436900,3618500,5070300,5046300,2442900,3731400,3234400,3445100,5004500,6841100,1798900,2476800,5415100,5104400,3622800,5069700,3955500,4697800,4488900,5218500,4590100,4808400,4398200,4087300,7070000,6241200,3498300,6685400,8717300,5182100,3846800,3328900,2771100,4128100,4266600,4070000,4917900,4755900,4692600,5481200,4919100,11641000,8411500,5463200,5730700,5508100,4322200,9041200,15006400,9248300,6817500,8336800,9128000,4661000,10944800,10836300,5192000,5132300,3671200,5912100,9121700,9240300,4230800,4749100,6705700,5370200,7148900,8603500,7036600,19828900,16621500,16472900,6982400,8265300,11410300,8185200,8895700,8611500,8533700,10178600,17070200,19490300,15171100,11548100,7279000,9033600,19452400,8521900,16779700,11195300,9367400,7931300,8200600,16835800,13341400,6722000,5739100,5672700,8360600,8347200,12863600,12285100,8742855]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[25.6,29.7,32.75,33.78,37.86,38.59,40.27,37.65,40.27,39.28,37,37.35,39.16,43.07,42.36,39.7,45,40.17,41.54,42.48,42.84,40.31,40.67,40.85,44.72,43.25,49.04,48.31,43.28,45.77,42.82,43.12,52.48,55.42,49.36,55.67,58.16,61.67,64.86,66.58,66.57,75.22,64.36,65.87,69.98,73.95,64.84,70.55,67.67,59.99,56.4,56.05,53.7,57.75,51.26,48.36,38.81,33.44,29.91,31.78,38.31,45,42.63,37.06],"h":[30,33.55,35.423,38.8,41.14,40.92,40.49,40.55,42.43,41.982,40.12,40.346,43.67,46.4,43.59,44.95,46.055,42.42,44.04,43.68,42.84,42.33,44.93,45.035,46.38,49.388,50.64,49.47,46.385,45.92,45.3,52.43,56.515,55.58,56,61.29,62.68,69.03,68.47,73.1,75.97,75.22,67.68,71.33,74.76,77.16,71.8,72.495,68.3,61.05,56.62,59.185,58.94,58.71,53.493,49.46,40.44,38.61,34.405,39.14,48.21,45.83,43.99,38.73],"l":[25.57,28.02,30.73,32.15,36.58,37.031,34.17,36.33,33.69,36.9,33.09,34.03,38.12,42.23,38.11,39.59,32.13,39.25,39.74,41.5,35.1,39.59,39.44,40.62,43.13,42.95,48.07,43.1,41.79,41.49,41.65,42.21,52.42,48.48,48.85,52.34,55.67,61.21,62.19,61.6,65.06,62.995,59.89,62.5,66.81,62.71,64.185,63.9,59.29,55.77,50.08,50.29,52.77,51.25,46.18,37.29,31.5,32.44,29.28,30.67,38.31,41.03,35.9,37.06],"c":[29.5,32.91,33.87,37.79,38.27,40.35,37.41,40.06,38.79,36.99,37.57,39.19,43.24,42.36,40.62,44.85,40.28,41.51,42.62,42.12,40.24,40.86,40.79,44.89,43.34,48.75,48.4,43.2,45.87,43.02,43.32,52.38,55.5,49.34,55.53,57.91,61.59,64.63,66.39,65.87,75.4,64.16,66.58,69.99,73.87,65.51,71.57,67.99,61.19,56.53,56.36,54.8,58.07,51.63,48.28,39.35,33.74,34.77,31.85,37.76,44.16,42.18,37,37.67],"a":[28.7589,32.0833,33.0192,36.8407,37.3086,39.3364,36.4702,39.0537,37.8156,36.0608,36.6262,38.2055,42.1538,41.2959,39.5996,43.7233,39.2681,40.4672,41.5494,41.0619,39.2291,39.8336,39.7653,43.7623,42.2513,47.5254,47.1842,42.1148,44.7177,41.9393,42.2318,51.0642,54.2163,48.1988,54.357,56.6867,60.2889,63.3712,65.0969,64.5871,74.0449,63.0069,65.3834,68.7321,72.6679,64.444,70.5278,66.9999,60.2989,55.8201,55.6523,54.1119,57.4596,51.0873,47.7725,39.0665,33.4969,34.5195,31.7525,37.6444,44.0248,42.18,37,37.67],"v":[30210200,10531700,13428500,8660200,8166400,9077600,9317300,6019700,15564200,8082000,13312500,15671100,10501300,9579300,12979600,12415300,29159900,14605000,10986600,9134600,21367200,7753100,20190900,14435800,11168700,17513800,11946300,13925500,14591900,16103000,11872900,14743000,16687500,18778800,15125100,35354700,18318900,18954700,14312800,21230000,15404600,18231300,20547100,18360700,19150100,27424400,18650600,18301900,25575500,30108500,40133000,37373200,24831800,31913200,29169100,59959900,38879100,43269700,59472600,59351300,47966700,33679800,44246500,4148255]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-02"],"o":[25.6,33.78,40.27,39.28,39.16,39.7,41.54,40.31,44.72,48.31,42.82,55.42,58.16,66.58,64.36,73.95,67.67,56.05,51.26,33.44,38.31,37.06],"h":[35.423,41.14,42.43,41.982,46.4,46.055,44.04,45.035,50.64,49.47,56.515,61.29,69.03,75.97,74.76,77.16,68.3,59.185,53.493,39.14,48.21,38.73],"l":[25.57,32.15,33.69,33.09,38.11,32.13,35.1,39.44,42.95,41.49,41.65,48.48,55.67,61.6,59.89,62.71,50.08,50.29,31.5,29.28,35.9,37.06],"c":[33.87,40.35,38.79,39.19,40.62,41.51,40.24,44.89,48.4,43.02,55.5,57.91,66.39,64.16,73.87,67.99,56.36,51.63,33.74,37.76,37,37.67],"a":[33.0192,39.3364,37.8156,38.2055,39.5996,40.4672,39.2291,43.7623,47.1842,41.9393,54.2163,56.6867,65.0969,63.0069,72.6679,66.9999,55.6523,51.0873,33.4969,37.6444,37,37.67],"v":[54170400,25904200,30901200,37065600,33060200,56180200,41488400,42379800,40628800,44620400,43303400,69258600,51586400,54865900,58057900,64376900,95817000,94118200,128008100,162093600,125893000,4148255]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-02"],"o":[25.6,40.27,41.54,42.82,64.36,51.26],"h":[41.14,46.4,50.64,75.97,77.16,53.493],"l":[25.57,32.13,35.1,41.65,50.08,29.28],"c":[40.35,41.51,43.02,64.16,51.63,37.67],"a":[39.3364,40.4672,41.9393,63.0069,51.0873,37.67],"v":[80074600,157207200,169117400,219014300,312370000,420142955]}},"actions":[{"t":"2024-03-12","kind":"dividend","label":"D","title":"2024-03-12 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2024-05-13","kind":"dividend","label":"D","title":"2024-05-13 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2024-08-13","kind":"dividend","label":"D","title":"2024-08-13 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2024-11-12","kind":"dividend","label":"D","title":"2024-11-12 · $0.1100 dividend (ex-date, current split terms)"},{"t":"2025-03-04","kind":"dividend","label":"D","title":"2025-03-04 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2025-05-13","kind":"dividend","label":"D","title":"2025-05-13 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2025-08-12","kind":"dividend","label":"D","title":"2025-08-12 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2025-10-30","kind":"earnings","label":"E","title":"2025-10-30 · earnings after the close · EPS $0.47 vs $0.47 est. (+0.0%) · ▲ 8.1% next session","tone":"up"},{"t":"2025-11-10","kind":"dividend","label":"D","title":"2025-11-10 · $0.1200 dividend (ex-date, current split terms)"},{"t":"2026-02-12","kind":"earnings","label":"E","title":"2026-02-12 · earnings after the close · EPS $0.45 vs $0.50 est. (−10.0%) · ▼ 12.8% next session","tone":"down"},{"t":"2026-02-24","kind":"dividend","label":"D","title":"2026-02-24 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2026-04-30","kind":"earnings","label":"E","title":"2026-04-30 · earnings after the close · EPS $0.47 vs $0.43 est. (+9.3%) · ▼ 11.3% next session","tone":"down"},{"t":"2026-05-12","kind":"dividend","label":"D","title":"2026-05-12 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2026-07-30","kind":"earnings","label":"E","title":"2026-07-30 · earnings after the close · EPS $0.74 vs $0.61 est. (+21.3%) · ▲ 0.2% next session","tone":"up"},{"t":"2026-08-11","kind":"dividend","label":"D","title":"2026-08-11 · $0.1300 dividend (ex-date, current split terms)"}]}