{"ticker":"TPG","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":[57.85,57.79,58.25,59.8,60.21,60.24,58.76,59.83,59.67,60.66,60.57,61.77,62.74,65.36,66.23,66.02,67.24,66.99,69.59,67.83,68.16,68.72,68.01,67.7,64.62,62.57,65,66.68,66.48,67.4,68.05,67.58,64.85,65.26,64.98,64.96,67.78,68.88,69.3,72.29,70.92,71.29,70.58,70.22,68.8,69.99,69.89,70.27,70,67.77,68.66,69.99,68.79,67.08,66.23,66.71,64.72,62.93,64.41,64.1,64.68,64.37,63.17,63.85,63.1,64.29,66.18,66.24,64.13,64.57,61.54,61.73,65.45,65.99,66.68,67.75,68.51,68.59,69.26,67.81,67.07,66.94,68.31,67.65,64.11,65.18,64.07,64.53,63.87,63.02,61.7,59.96,60.18,58.72,59.76,59.9,60.13,58.79,57.04,55.92,55.32,55.86,54.15,55.62,52.26,50.49,49.44,48.445,47.49,46.87,50,49.54,47.49,47.73,49.08,49.27,50.02,49.73,50.76,52.62,52.25,51.01,49.42,46.83,47.64,46.61,45.65,40.5,39.09,43.8,38.7,44.31,43.22,44.64,44.53,44.19,43.23,42.63,42.02,45.65,44.55,46.24,46.44,46.81,45.85,46.45,47.55,47.24,46.49,48.49,48.37,48.58,53.91,53.06,52.68,52.37,51.32,50.34,50.35,48.65,47.01,46,47.92,48.25,48.16,48.15,47.91,48.22,48.99,48.76,49.85,50.87,50.4,50.21,50.42,51.19,50.36,49.5,48.67,51.11,50.15,51.37,52.91,52.04,53.06,53.45,52.01,53.17,54.16,53.65,53.27,53.66,54.34,55.55,55.45,56.05,54.88,56.28,56.88,56.32,55.09,55.51,56.64,58.11,59.07,58.32,58.99,58.45,55.4,56.23,57.31,58.79,61.01,60.49,61.89,62,64.58,64.01,64.1,62.62,62.42,60.15,59.35,60.2,61.02,60.28,61.17,61.88,60.69,58.5,58.52,58.57,59.74,59.08,58.66,58.95,60,62.39,61.5,61.27,62.27,63,64.11,63.56,64.4,64.54,59.34,59.83,59.35,58.63,56.95,56.72,56.98,60.05,58.53,57.49,58.52,58.21,56.7,54.56,58,57.51,54.85,56.01,55.74,56.73,57.15,56.3,57.38,57.78,56.91,56.05,55.25,55.04,51.97,53.45,53.71,54.51,55.81,55,58.08,58.04,56.59,57.25,54.78,55.01,56.44,55.41,55.92,55.81,57.89,58.92,57.76,58.44,58.39,60.43,60.65,61.73,61.54,66.11,67.9,68.67,67.73,66.61,66.43,65.36,64.83,64.59,65.75,65.6,65.11,65.18,64.56,64.17,64.25,65.74,68,69.01,65.67,67.11,65.56,65.87,65.52,66.38,67.15,65.53,63.62,63.75,62.78,62.55,60.8,60.35,60.51,58.25,58.54,57.48,53.21,52.09,53.33,56.51,54.42,53.08,49.75,48.78,49.16,47.15,46.14,44.23,44.04,42.33,43.87,45.13,43.62,42.135,42.81,44.95,45.125,43.67,41.74,43.04,42.15,39.5,39.61,40.82,40.3,40.37,41.17,41.01,41.33,39.05,40.58,40.64,39.85,39.1,40.52,41.36,37.86,38.29,37.73,39.91,38.21,38.84,37.7,40.06,42.97,44.15,43.93,44.64,45.2,45.8,45.01,43.66,43.42,42.67,42.44,41.79,43.62,44.4,45,46.25,45.12,44.46,43.91,43.59,43.64,43.2,43.36,41.67,41.41,40.16,40.39,41.97,41.87,41.93,41.25,41.99,42.63,43.27,41.01,41.01,42.15,41.22,41.45,42.52,41.44,42.76,44,44.02,44.53,43.25,41.75,40.87,39.34,39.07,40.01,39.86,39.35,40.94,41.45,41.74,42.51,41.92,41.53,43.14,42.56,42.36,43.94,44.01,43.41,43.82,42.78,42.81,41.08,42.03,43.62,42.78,43.39,42.39,43,44.225,47,49.51,48.71,48.59,48.79,49.69,50.77,51.17,55.29,52.67,51.77,52.26,53.06,52.33,52.02,52.84,52.83,52.8,53.97,53.8,53.11,52.34,52.68,52.51,52.15,49.82,48.58,47.2,47.52,47.64,47.54,47.49,46.29,47.01,47.06,45.11,44.71,44.11,44.34,43.86,44,44.48],"h":[58.4,58.97,59.1,60.545,61.41,60.645,59.95,60.71,61.19,60.97,61.85,62.47,65.249,67.05,66.98,67.7,67.77,69.27,69.86,68.38,68.99,69.34,68.74,68.26,65.26,63.22,68.11,67.73,66.91,70.67,68.58,68.14,66.65,65.42,66.59,68.14,68.04,70.39,70.83,72.98,72.26,71.965,70.97,70.83,70,70.61,71.07,70.5,70.67,69.385,71.112,70.99,69.72,68.48,67.06,67.905,65.66,65.56,65.03,65.122,65.21,64.95,63.84,64.08,64.205,65.77,66.29,66.61,65.555,64.57,62.78,63.68,66.02,66.93,67.18,69.01,68.94,70.11,69.695,67.97,67.09,68,68.31,69.19,66.355,65.89,64.32,65.22,64.56,63.27,63.16,61.61,61,59.76,60.615,60.912,60.49,58.79,57.14,55.97,56.69,56.253,55.445,55.685,52.59,51.64,49.92,49.15,47.895,49.06,50.56,49.75,47.78,49.61,49.68,51.03,50.8,50.38,52.71,52.969,53.15,51.085,49.46,47.74,47.94,49.71,45.85,41.07,43.47,44.145,46.45,44.57,44.67,45.65,45.825,44.67,44.035,43.35,43.56,47.385,47.56,46.95,47.42,47.14,46.6,47.97,48.28,48.145,46.99,48.49,49.39,50.075,54.68,53.09,53.25,52.605,52.105,51.31,50.82,49.453,47.6,47.32,48.45,48.353,48.53,48.35,48.24,48.94,49.065,49.21,50.71,51.05,50.88,51.62,51.87,51.4,51.56,50.01,50.76,51.11,50.885,53.02,52.91,52.89,54.27,53.575,53.36,53.89,54.76,54.11,53.98,54.78,56.47,56.1,55.83,56.085,56.435,58.16,57.25,56.92,55.54,56.38,58.63,58.52,59.08,58.837,59.48,58.885,55.97,57.19,57.765,60.66,61.48,61.82,62.52,63.95,65.03,64.79,64.67,63.235,62.57,60.26,60.26,62.77,61.885,61.61,61.96,62.1,61.561,58.9,59.05,59.38,60.13,59.29,59.468,60.33,62.46,62.5,62.18,62.424,63.38,64.24,64.23,64.5,65.52,64.54,60.29,60.25,59.35,59.34,57.82,57.02,58.92,60.125,59.425,58.16,58.92,59.302,56.94,57.9,58.43,57.8,55.1,56.615,56.909,57.19,57.49,57.19,58.591,57.915,57.21,56.485,55.58,55.66,56.74,54.125,54.99,55.585,56.15,57.13,59.25,58.6,58.09,57.66,56.07,55.98,57.2,56.4,56.54,57.755,58.535,59.26,59.19,58.84,60.76,61.425,62,62.38,66.18,68.326,69.2,68.74,67.92,67.2,67.06,66.18,64.84,66.52,66.255,65.72,65.705,65.44,65.11,64.465,65.99,69.29,70.38,69.51,67.16,67.5,66.66,66.16,65.835,67.535,68.27,66.52,64.76,64.66,63.13,62.75,61.07,60.58,61.1,59.49,59.265,57.61,56.3,55.34,56.51,56.755,55.67,53.85,50.81,50.175,50.08,48.36,46.27,44.87,44.19,44.07,45.08,46.44,43.95,44.59,45.215,45.68,46.33,44.65,42.83,43.296,42.7,40.31,40.52,41.17,41.295,42.17,41.48,41.2,41.97,40.14,41.57,41.2,40.19,40.475,41.06,41.36,39.33,38.915,38.37,40.46,39.13,38.84,39.615,42.86,44.38,44.45,45.615,45.32,46.59,46.6,45.55,44.06,44.07,43.43,42.57,44.2,46.27,46.83,46.89,46.76,45.65,45.19,44.6,44.43,43.64,44.07,43.36,42.36,41.685,41.06,41.88,42.12,42.43,42.28,42.14,43.77,44.75,43.61,41.01,42.89,42.67,41.89,43.37,43.924,42.73,44.33,45.31,45.08,45.33,43.345,42.275,40.99,39.94,41.11,40.83,40.27,40.84,41.55,42.06,42.72,42.89,41.92,43.215,43.58,42.88,43.27,45.945,44.45,44.49,43.82,43.5,43.22,42.74,43.025,44.04,44.22,43.585,42.71,43.815,46.51,49.91,49.75,48.71,50.34,49.5,51.34,51.35,55.3,55.5,53.27,52.52,53.765,53.55,53.19,53.315,53.02,53.32,54.135,54.89,54.37,54.155,53.77,54.465,53.365,52.98,50.408,48.69,49.73,48,48.11,48.27,47.49,46.78,47.26,47.39,45.96,45.15,44.68,44.34,43.96,44.29,45.31],"l":[57.26,57.79,58.08,59.06,60.03,58.74,58.02,59.61,59.61,60.266,60.1,60.46,62.495,64.111,65.76,65.774,65.96,66.745,66.66,67.23,67.9,68.07,67.03,65.925,59.59,60.12,64.45,66.16,65.77,66.95,66.9,65.67,64.24,63.48,64.355,64.96,66.66,67.71,68.91,70.21,70.267,69.54,69.29,68.21,68,68.95,69.07,68.59,66.975,67.26,68.565,68.25,66.82,66.17,65.19,62.9,63.762,62.75,63.4,63.91,64.22,63.25,62.47,62.45,62.59,64.24,65.08,63.42,63.89,61.13,61.54,61.73,64.63,65.46,66.19,67.11,67.74,68.29,68.74,65.1,65.34,66.72,66.85,67.24,63.91,63.88,62.81,63.32,62.73,61.75,59.3,59.425,58.233,58.47,59.52,59.19,57.395,55.62,54.793,53.78,55.18,54.45,53.95,52.61,48.705,49.61,48.09,46.52,45.56,46.65,49.33,46.07,46.22,47.715,48.64,48.74,49.76,49.35,50.76,51.86,51.18,49.16,47.16,45.55,46.56,46.36,42.17,37.52,37.9,38.93,37.86,41.745,42.03,44.01,44.5,42.7,43.055,40.55,42.02,44.11,44.55,46.14,46.05,45.89,44.86,46.18,47.27,47,46.03,44.94,47.59,48.58,52.23,52.23,52.6,51.09,51.06,50.24,49.85,47.17,46.3,46,47.4,47.2,47.315,47.34,46.835,47.55,48.47,48.2,49.62,49.92,49.17,49.815,50.09,49.55,50.145,48.791,48.67,50.175,48.75,51.37,51.41,51.95,52.6,52.185,51.83,52.67,53.77,52.54,53,53.66,54.155,55.285,54.695,54.19,54.5,56.245,56,55.23,54.36,54.54,56.59,56.99,58.29,57.605,57.99,56.905,53.78,55.63,55.84,57.5,59.18,60.18,61.31,62,63.96,63.65,63.21,62.04,60.235,58.75,59.005,60,60.27,59.84,61.14,60.62,60.11,57.25,57.535,58.25,57.79,58.52,58.66,58.95,59.79,61.08,61.165,61.15,61.698,62.97,63.14,62.76,63.94,60.46,59,58.45,58.22,56.08,56.083,55.38,56.55,58.17,56.96,56.75,56.91,54.8,55.82,54.56,56.29,54.18,54.2,55.48,55.28,55.82,54.81,56.17,57.26,56.91,55.96,55.33,53.755,54.565,51.421,52.22,53.11,52.8,54.7,54.54,57.82,57.37,56,55.12,54.35,54.65,54.84,54.09,55.26,55.21,57.2,58.05,57.53,58.07,58.39,60.43,60.65,61.17,61.54,65.12,67.43,66.5,66.56,65.81,64.87,64.28,64.16,64.59,65.35,64.84,64.84,64.52,64.27,63.79,64,65.74,67.98,65.81,65.545,65.11,65.3,64.493,64.46,65.856,66.885,62.65,62.93,62.885,61.75,60.7,59.41,59.06,58.165,58.05,57.27,51.315,51.91,49.11,52.57,54.37,52.27,49.41,46.66,48.11,46.83,46.75,43.045,43.175,41.28,42,42.5,44.01,41.58,41.61,42.11,43.91,44.08,42.13,41.14,41.39,39.79,38.82,39.39,39.33,40.155,40.37,40.3,39.8,39.82,38.62,39.69,40.02,38.86,38.685,39.48,38.84,36.95,37.83,37.16,38.08,37.14,37.405,37.7,40.06,42.97,43.225,43.64,44.33,44.79,44.99,42.19,43.09,42,41.68,41.71,41.57,43.27,44.295,44.42,44.97,44.15,43.41,43.35,43.02,42.225,42.6,41.66,41.162,40.225,39.25,40,41.25,41.43,41.23,40.79,41.75,42.6,42.34,39.75,40.85,40.56,40.52,41.3,41.74,40.99,42.72,43.33,43.46,42.49,41.59,41.07,38.56,38.46,39.02,39.46,38.46,39.15,40.12,41.03,41.23,42.17,41.17,41.38,42.36,41.95,42.24,43.77,43.86,43.255,41.94,42.655,41.73,40.92,41.86,42.8,42.44,42.015,41.03,42.375,43.754,47,47.51,47.53,48.4,48.25,48.75,49.79,50,52.56,51.545,50.87,51.35,51.49,51.64,51.59,51.71,52.61,52.8,53.82,53.16,52.04,52.1,52.01,51.96,50.85,48.46,46.87,47.05,46.94,46.44,45.845,46.14,45.5,46.35,45.4,44.69,42.555,43.94,43.24,43.095,43.11,43.45],"c":[58.31,58.47,58.89,60.47,60.16,58.8,59.87,59.69,60.54,60.41,60.98,62.27,65.08,66.34,66.68,67.5,66.98,68.9,67.33,68.26,68.44,68.39,67.68,65.94,61.79,60.88,67.79,66.43,66.22,68.71,67.64,65.91,65.9,64.67,66.43,67.92,67.56,69.7,70.66,71.29,71.19,69.81,69.96,68.93,69.22,69.75,69.91,68.78,68.14,67.67,70.46,68.37,66.88,67.13,66.52,63.25,63.98,64.82,63.89,64.77,65.01,63.99,63.41,62.84,63.78,65.72,66.05,64.3,65.08,62.4,61.88,63.1,66,65.5,67.03,68.49,68.51,69.77,69.3,66.7,66.7,66.915,67.05,67.25,65.47,64.03,63.83,63.76,62.87,62.38,60.79,60.85,58.49,59.38,60.22,60.28,58.5,56.63,56.16,54.77,55.61,54.52,55.16,52.8,50.09,50.83,48.97,49.08,46.5,48.63,49.68,46.55,47.59,49.51,49.2,50.5,50.49,50,52.24,52.55,51.33,49.54,47.71,47.43,47.72,49.62,42.33,40.99,41.6,39.68,45.87,43.8,44.59,44.52,44.81,43.5,43.51,41.69,43.28,44.52,46.71,46.54,46.75,47,46.45,46.67,47.54,47.15,46.19,46.26,48.76,49.6,52.5,52.85,52.93,51.29,51.91,50.83,49.9,47.27,46.99,46.99,48.14,47.59,48.5,48.13,48.19,48.67,48.6,48.91,50.25,50.4,49.93,51.3,51.8,49.82,50.15,48.85,49.93,50.545,50.69,52.12,52.01,52.82,53.09,52.45,52.84,53.67,54.07,52.99,53.49,54.2,55.99,55.64,55.76,54.21,56.36,56.69,56.09,55.28,55,56.27,57.57,58.4,58.31,58.3,58.44,57.07,55.84,57.14,57.28,60.22,60.19,61.7,61.46,63.71,64.85,64.17,63.48,62.45,60.65,59.61,60.09,60.94,60.33,61.46,61.39,60.68,60.35,58.89,58.13,59.02,58.52,59.03,58.95,59.97,62.09,61.29,61.41,62.14,62.62,63.73,63.94,64.35,64.36,60.5,59.71,58.6,58.9,57.45,56.16,56.365,58.51,58.53,57.08,57.85,58.18,54.91,56.06,57.07,57.15,54.87,54.9,55.82,56.73,57.09,55.83,56.51,57.58,57.05,56.2,55.48,55.04,54.81,53.41,53.28,54.67,55.13,55.07,56.99,58.61,57.87,57.87,55.2,54.86,55.67,55.14,55.88,55.64,57.45,58.17,59.08,58.07,58.31,60.65,60.83,61.69,61.69,65.48,67.57,68.77,66.9,66.74,66.43,65,64.4,64.64,66.01,65.39,65.19,65.45,64.73,64.32,63.84,65.75,67.65,69.66,65.965,66.96,66.79,66.03,65.41,65.75,67.27,67.14,62.84,63.55,63.02,62.35,60.88,59.84,59.37,58.86,58.91,58.22,53.34,56.09,53.54,55.02,54.96,53.08,49.67,48.74,49.53,46.9,47.94,44.58,44.51,42.34,43.04,44.68,44.97,43.42,44.23,44.36,45.57,44.96,43.07,42.7,42.23,40.68,39.06,40.5,39.5,40.75,41.17,41.11,40.07,39.96,40.1,40.685,40.28,39.1,39.73,40.51,38.95,38.49,37.93,37.99,38.26,38.78,38.29,39.42,42.38,43.97,43.28,44.98,44.68,45.2,45.58,43.49,43.62,42.93,42.48,42.08,43.62,44.22,45.03,45.61,45.02,44.48,44.62,43.59,44.03,42.58,43.25,41.79,41.35,40.27,40.66,41.75,41.62,41.67,41.61,41.86,42.57,43.28,42.39,40.63,42.15,41.19,41.2,43.17,41.77,42.69,43.01,43.49,44.64,42.56,42.05,41.19,39.58,38.74,40.02,39.69,39.07,40.55,40.5,41.43,42.59,42.42,41.61,42.63,42.67,42.48,43.15,44.49,44.16,43.74,42.97,42.84,41.79,42.03,42.83,42.96,43.76,42.16,42.7,43.66,46.32,48.98,47.91,48.51,48.99,49.4,50.6,50.88,55.21,53.03,51.77,52.02,53.18,51.57,52.4,52.84,52.88,52.8,53.94,53.97,54.12,52.41,52.32,53.225,52.65,50.91,48.91,46.93,47.69,47.98,47.4,46.55,46.22,46.47,46.52,45.62,44.93,43.63,44.39,43.49,43.5,44.13,44.73],"a":[53.9985,54.1466,54.5356,55.9988,55.7117,54.4522,55.4431,55.2764,56.0636,55.9432,56.471,57.6657,60.2679,61.4347,61.7496,62.5089,62.0274,63.8054,62.3515,63.2128,63.3794,63.3331,62.6756,61.0643,57.2212,56.3784,62.7775,61.5181,61.3236,63.6295,62.6386,61.0365,61.3811,60.2355,61.8748,63.2626,62.9273,64.9206,65.8147,66.4015,66.3084,65.023,65.1627,64.2034,64.4735,64.9671,65.1162,64.0637,63.4675,63.0298,65.6285,63.6818,62.2939,62.5268,61.9586,58.9129,59.5928,60.3752,59.509,60.3286,60.5522,59.6021,59.0619,58.531,59.4065,61.2135,61.5209,59.8909,60.6174,58.1211,57.6368,58.7731,61.4743,61.0086,62.4337,63.7935,63.8122,64.9858,64.548,62.1263,62.1263,62.3265,62.4523,62.6386,60.9806,59.6394,59.4531,59.3879,58.5589,58.1025,56.6215,56.6774,54.4793,55.3082,56.0906,56.1465,54.4886,53.229,52.7873,51.4808,52.2703,51.2458,51.8473,49.6291,47.0818,47.7774,46.0291,46.1325,43.7074,45.7095,46.6964,43.7544,44.7319,46.5366,46.2453,47.4672,47.4578,46.9972,49.1027,49.3941,48.2473,46.5648,44.8447,44.5816,44.8541,46.64,39.7878,38.5283,39.1017,37.297,43.1152,41.1696,41.9121,41.8463,42.1189,40.8876,40.897,39.1863,40.6808,41.8463,43.9048,43.745,43.9424,44.1774,43.6604,43.8672,44.685,44.3184,43.416,43.4818,45.8317,46.6212,49.3471,49.6761,49.7513,48.2097,48.7925,48.1577,47.2766,44.7849,44.5196,44.5196,45.6092,45.0881,45.9502,45.5997,45.6565,46.1113,46.045,46.3387,47.6082,47.7503,47.305,48.603,49.0767,47.2008,47.5135,46.2818,47.305,47.8877,48.0251,49.3799,49.2757,50.0431,50.2989,49.6926,50.0621,50.8484,51.2274,50.2042,50.6779,51.3506,53.0465,52.7149,52.8285,51.36,53.397,53.7097,53.1412,52.3738,52.1085,53.3117,54.5434,55.3298,55.2445,55.235,55.3677,54.0697,52.9043,54.136,54.2686,57.0541,57.0257,58.4563,58.2289,60.3606,61.4407,60.7964,60.1427,59.7219,58.0005,57.006,57.465,58.2779,57.6945,58.7752,58.7082,58.0292,57.7136,56.3174,55.5906,56.4417,55.9636,56.4513,56.3748,57.3502,59.3776,58.6126,58.7273,59.4255,59.8845,60.946,61.1468,61.5389,61.5485,57.8571,57.1016,56.0401,56.327,54.9403,53.7067,53.9027,55.954,55.9732,54.5865,55.3229,55.6384,52.5113,53.6111,54.5769,54.6534,52.473,52.5017,53.3815,54.2518,54.5961,53.3911,54.0414,55.0647,54.5578,53.7449,53.0564,52.6356,52.4157,51.0768,50.9525,52.2818,52.7217,52.6643,54.5004,56.0497,55.342,55.7757,53.2023,52.8746,53.6553,53.1445,53.8577,53.6264,55.3709,56.0648,56.9419,55.9685,56.1998,58.4551,58.6286,59.4575,59.4575,63.1103,65.1247,66.2812,64.4789,64.3247,64.0259,62.6477,62.0694,62.3007,63.6211,63.0236,62.8308,63.0814,62.3874,61.9923,61.5296,63.3705,65.2018,67.139,63.5777,64.5367,64.3729,63.6404,63.0428,63.3705,64.8355,64.7102,60.5658,61.2501,60.7393,60.0936,58.6768,57.6744,57.2214,56.7299,56.7781,56.113,51.4096,54.0601,51.6024,53.0288,52.971,51.159,47.8725,46.9761,47.7375,45.2027,46.2051,43.5204,43.4521,41.3337,42.017,43.618,43.9012,42.388,43.1787,43.3057,44.4869,43.8914,42.0463,41.6851,41.2263,39.7131,38.1316,39.5374,38.5612,39.7815,40.1915,40.1329,39.1176,39.0102,39.1469,39.718,39.3226,38.1707,38.7857,39.5472,38.0242,37.5752,37.0285,37.0871,37.3506,37.8583,37.3799,38.4831,41.3727,42.9249,42.2513,43.9109,43.618,44.1257,44.4967,42.4563,42.5832,41.9096,41.4703,41.0798,42.5832,43.169,43.9597,44.5259,43.95,43.4228,43.5595,43.1242,43.5595,42.125,42.7878,41.3434,40.9081,39.8397,40.2255,41.3038,41.1752,41.2247,41.1653,41.4127,42.1151,42.8175,41.937,40.1958,41.6996,40.7498,40.7597,42.7087,41.3236,42.2338,42.5504,43.0252,44.163,42.1052,41.6006,40.7498,39.157,38.326,39.5923,39.2659,38.6525,40.1167,40.0672,40.9873,42.1349,41.9667,41.1653,42.1744,42.214,42.026,42.6889,44.0146,43.6881,43.2726,42.5108,42.3822,41.3434,41.5808,42.3723,42.5009,43.2924,41.7095,42.2437,43.1934,45.825,48.4566,47.398,47.9916,48.4665,48.8721,50.0593,50.3363,54.62,53.03,51.77,52.02,53.18,51.57,52.4,52.84,52.88,52.8,53.94,53.97,54.12,52.41,52.32,53.225,52.65,50.91,48.91,46.93,47.69,47.98,47.4,46.55,46.22,46.47,46.52,45.62,44.93,43.63,44.39,43.49,43.5,44.13,44.73],"v":[911600,462200,414300,492300,703700,775700,743900,537500,464600,549600,701100,748700,1524800,1249400,1130600,1202100,1540100,869500,1117400,1202200,800800,600900,1207500,2203900,2131800,1318800,2665700,886600,541500,1567300,659500,449100,512000,2019300,1682500,1625100,795200,1556800,1395000,1060400,1483300,804000,709400,1925400,1038000,571400,861200,1098200,1165900,1110300,1542700,974800,1298300,933400,1228400,1334400,2027900,1896800,1154200,379500,643000,385800,436200,559800,681200,613800,985500,1181000,814300,1361800,1652700,760100,997800,538500,649500,651400,678600,570000,745900,1015500,905800,667300,443800,620000,757900,1050100,1351000,694300,836500,1210400,1408900,1413500,2323000,1219400,1381300,1308000,1938700,2852200,1267200,1107800,1026400,761500,1254800,1128100,1888700,967500,1884600,2018800,2103400,2449900,1739400,3574600,2442500,1772200,1901100,1506200,1537800,2593000,1499000,1590300,1074700,1176400,770700,1198700,1084200,1163200,3462100,5668200,4263800,2593600,3559100,2765700,2045500,1599600,1303500,1628000,1268400,1608600,1339300,1125900,1289000,858200,611300,516600,936900,967900,953300,1073600,1488800,2191600,2063300,2921800,3531000,1476100,1299200,1592400,934700,978700,966700,10162400,4470100,1992000,3277700,1296200,2310400,2699300,1623100,1556400,999200,1840000,1713400,2565400,1790900,1550900,1736400,1642900,1629200,889600,1385700,2309100,1091700,1946000,1468200,1794700,5535000,1522800,1237500,1341800,1399700,1521100,1425000,1422200,2126800,1384000,918000,1095500,3360300,2487300,1965000,1501000,2106500,1256900,2765000,859500,1637200,961600,1398000,2084500,1328400,1596700,2051700,3324200,2618400,1724300,2929700,2088100,2030200,2518200,1862000,1900300,3002000,2271400,936400,1960800,2363200,1084100,1061200,1069600,788300,2882200,1763600,1630800,1682900,938400,796100,1684800,1602900,822200,1015000,1180200,1278000,1771000,3317200,1255300,1088700,1680800,1202700,1988200,1086000,1820700,1712700,1876300,1395500,1432800,1193400,1196700,1927900,1951000,2241000,1354700,1108500,2400300,2305100,1891300,1020400,1993300,2268400,1330500,1777100,1239600,1607900,1291300,2688200,2291400,3053700,2636300,2336000,1991400,2263500,2008200,3087700,3673100,2292100,2677500,2425700,1767900,2150000,1894100,1326800,1329000,1097900,718900,2971900,942600,1168500,1156800,1223300,1164700,2145100,3088700,3828300,1661700,1250400,1507500,1371600,2024700,2196900,902600,1053900,587300,770000,630100,410000,494900,1332900,1940900,1758300,1906400,1191000,2236600,1500300,2062900,1916600,2357700,1142700,2261700,2450200,1409400,2042800,2170500,1962700,2459800,2080900,1505000,2953200,7798500,5657700,11535800,5596500,6322800,4875500,6217200,4608100,3834600,4716800,2941800,7317800,11964000,4914600,4688800,4575600,4010400,5335800,2472000,3496100,2871200,4757200,3702700,4065100,3545600,5561200,6205100,6242300,5015500,4663400,3249600,3102800,4167900,3100600,3026600,1860400,1572700,2059900,2502600,3148200,2533500,2659400,3247900,2633800,3089300,3551300,3669200,3590100,4057600,4073000,2306300,4015600,2027200,2221500,2598300,3494600,1861900,2673500,2700100,2510400,3315400,4906400,3288900,3538900,2893500,2062800,1931600,1976700,1779700,2200700,1388300,1618100,1510800,1616200,2077800,2581800,1785900,2789200,1863500,2599200,2673600,3647000,1669400,2679000,2347400,2659400,1715300,2874900,2172100,1721200,1841100,1530600,2769100,1809500,3281500,2010100,3505100,4211200,2906700,6057800,1782900,2206200,2374200,1683400,2101800,1429300,1358700,1715200,1245700,1226300,1293100,2681600,1209400,1254700,1699100,1364700,1117400,2342900,1441500,1994600,3277900,1398700,3051800,2452300,4745500,4992100,3917700,2892900,4221100,1887700,2832300,4522500,5873700,6618400,2594000,3037100,2859600,2440700,2057300,2649800,2080000,1691600,3187900,2259400,2189400,3137700,1472200,1886900,1765100,1997800,3925200,3072600,3136400,2609000,3078500,3579100,2751800,2472900,2102300,1816200,2595800,4957300,1255800,1899900,2070100,3472700,2577935]},"w":{"lastKey":"2026-09-28","t":["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":[33,32.46,32.75,32.65,33.3,30.91,29.14,30.65,29.4,29.11,30.08,29.93,31,28.32,27.87,26.17,25.32,25.17,27.68,27.44,29.58,29.19,25.33,24.99,25.86,23.95,24.42,25.3,26.98,28.19,29.72,32.06,30.8,29.67,29.32,32.9,30.32,27.75,28.38,29.14,27.83,28.01,30.22,32.08,41.26,35.12,34.58,32.41,31.78,30.14,28.23,28.45,30.73,34.07,32.65,32,33.35,32.44,33.13,32.11,33.5,28.16,27.62,29.05,29.14,27.76,29.3,29.67,28.96,26.85,26.23,26.83,25.78,26.94,29,29.56,27.33,29.2,28.97,30.26,30.6,30.25,30,27.35,26.64,26.78,28.2,29.55,31.62,30.08,30.1,29.79,30.43,27,27.24,29.9,31.44,34.64,35.06,35.27,37.35,42,43.44,42.8,39.62,39.23,40.58,42.06,41.9,44.3,42.97,42.91,44.96,45.36,44.13,45.26,45.28,45,43.56,42.93,44.06,44.28,42.88,42.67,44.35,42.34,39.18,40.83,41.17,41.57,40.86,44.13,48.15,49.92,43.19,46.39,48.79,50.25,50.02,49.37,56.6,59.01,57.87,60.21,60.66,66.23,67.83,64.62,67.4,64.98,72.29,70.22,70,67.08,64.41,63.17,66.18,61.54,67.75,67.81,64.11,63.02,59.76,57.04,55.62,47.49,47.73,50.76,46.83,39.09,44.64,42.63,46.44,47.24,53.91,50.34,47.92,47.91,50.87,50.36,50.15,53.45,53.65,55.45,56.32,59.07,56.23,61.89,62.62,61.02,58.5,59.08,61.5,63.56,59.35,60.05,56.7,56.01,57.38,55.04,55.81,57.25,55.92,57.76,61.73,67.73,64.59,65.18,65.74,65.56,65.53,62.55,58.54,56.51,49.16,44.04,42.135,41.74,40.82,41.33,39.1,38.29,37.7,44.64,43.42,44.4,43.91,41.67,41.87,42.63,41.22,44,41.75,39.86,41.74,42.56,43.82,43.62,44.225,48.79,52.67,52.02,53.8,52.15,47.52,47.01,44.34],"h":[34.99,35.4,33.4,35.06,34.03,31.57,31.17,31.65,29.96,30.89,31.45,31.64,31.41,28.67,29.35,26.975,27.73,27.73,28.88,30.51,29.58,29.34,25.59,26.28,26.47,25.5,25.35,27.6,28.79,29.38,32.87,33.58,32.29,30.05,33.27,33.496,31.63,28.79,30.88,29.68,29.55,30.87,32.54,44.43,41.68,36.28,34.7,32.7,33.918,30.305,28.75,30.94,34.54,34.075,33.16,34.915,33.822,35.18,33.35,33.55,33.725,28.95,29.02,29.37,29.36,30.49,31.43,30.13,29.33,28.15,28.2,27.05,27.76,29.33,30.48,30.18,29.65,29.72,30.46,31.65,31.07,30.29,30,27.52,27.15,28.765,29.69,31.78,31.78,30.86,30.42,31.39,30.5,28.08,29.885,31.86,34.85,35.41,35.71,37.75,42.14,43.91,44.459,43.06,40.34,40.45,42.4,42.77,44.66,45.74,44.78,45,46.48,45.64,47.2,46.33,45.99,45.62,43.927,44.54,44.64,45.79,43.89,44.33,44.685,42.78,41.64,41.83,42.64,42.29,44.01,48.27,49.75,51.62,46.62,49.46,50.69,51.22,50.3,56.82,60.353,59.61,60.545,61.41,67.05,69.86,69.34,68.11,70.67,70.83,72.98,71.07,71.112,68.48,65.21,65.77,66.61,67.18,70.11,69.19,66.355,63.27,60.912,57.14,55.685,50.56,51.03,53.15,49.71,46.45,45.825,47.56,48.28,50.075,54.68,51.31,48.53,50.71,51.87,51.56,54.27,54.76,56.47,58.16,58.63,59.48,61.82,65.03,63.235,62.1,60.13,62.5,64.24,65.52,59.35,60.125,58.43,57.49,58.591,56.74,59.25,57.66,59.26,62,69.2,67.92,66.52,65.99,70.38,68.27,66.52,62.75,59.265,56.755,50.08,46.44,46.33,43.296,42.17,41.97,41.36,40.46,45.615,46.6,46.27,46.89,44.6,42.36,43.77,44.75,44.33,45.33,42.275,42.06,43.58,45.945,43.82,44.22,50.34,55.5,53.765,54.89,54.465,52.98,48.27,47.39,45.31],"l":[32.35,32.25,30.12,32.12,30.55,28.7,27.92,28.791,27.54,26.5,28.66,28.97,28.065,27.11,25.88,25.131,25.03,24.78,25.78,26.51,28.02,26.09,23.3,23.53,23.09,23.2,23.45,24.995,26.12,27.57,29.7,31.15,29.94,28.555,29,30.605,27.24,27.07,27.86,26.93,27.02,27.645,30.03,31.1,34.61,34.85,32.19,30.93,29.78,27.51,27.49,27.9,30.58,31.9,30.51,30.85,31.51,31.9,31.5,32.03,28.69,26.22,26.66,28.1,27.47,27.56,29.1,27.86,25.21,26.751,24.74,24.95,25.315,26.7,28.5,27.2,27.29,27.74,28.95,30.13,29.63,28.615,26.52,26.03,26.26,26.765,27.705,29.133,29.9,29.93,28.55,29.483,26.99,26.62,26.81,28.93,31.25,34.245,34.07,35.165,37.14,41.46,43.09,39.37,38.62,38.2,40.28,40.25,41.55,41.003,42.61,42.75,44.942,43.54,43.482,44.34,43.37,43.165,41.834,42.33,42.95,41.74,42.21,42.39,41.14,39.25,39.18,40.09,41.17,40.26,40,44.13,47.44,44.025,41.17,45.08,48.07,49.48,48.02,49.3,56.29,57.37,56.96,58.02,60.1,65.76,65.925,59.59,63.48,64.355,69.29,68,66.82,62.75,63.25,62.45,61.13,61.54,67.11,65.1,62.73,58.233,55.62,53.78,46.52,45.56,47.715,47.16,37.52,37.86,42.7,40.55,44.86,44.94,51.06,46,47.2,46.835,49.17,48.67,48.75,51.83,52.54,54.19,54.36,53.78,55.63,61.31,58.75,59.84,57.25,58.52,61.15,58.45,55.38,54.8,54.18,54.81,53.755,51.421,54.54,54.09,55.21,57.53,61.17,64.16,64.59,63.79,65.11,64.46,61.75,58.05,49.11,46.66,43.045,41.28,41.61,38.82,39.33,38.62,36.95,37.14,37.7,42.19,41.57,43.41,41.66,39.25,40.79,39.75,40.52,41.59,38.46,38.46,41.17,41.95,40.92,41.03,43.754,48.25,50.87,51.59,51.96,46.87,45.5,42.555,43.095],"c":[32.79,33.38,32.83,33.08,30.99,29.16,30.88,29.2,28.91,29.78,29.99,30.85,28.61,28.08,26.55,25.4,25.89,27.67,27.04,29.81,28.6,26.16,24.13,25.77,24.33,24.66,25.14,26.92,28.52,29.19,32.48,31.19,30.05,29.13,32.77,30.82,27.72,27.84,28.81,27.6,27.96,30.61,31.94,41.78,35.43,35,32.47,31.88,30.36,28.14,27.83,30.29,34.3,32.52,32.31,33.9,32.38,33.73,31.73,33.54,28.86,27.27,28.51,29.33,27.98,29.49,29.69,28.97,26.52,27.19,26.74,25.67,27.05,28.87,29.89,27.25,29.26,29.31,30.35,30.74,30.09,29.93,27.5,26.44,26.58,28.05,29.35,31.7,30.15,30.12,30.17,30.2,27.08,26.98,29.75,31.72,34.84,34.97,35.44,37.49,42.07,43.74,43.17,39.69,39.52,40.2,42.02,42.12,44.53,43.19,42.82,44.96,45.35,44.13,45.33,44.7,44.46,43.31,42.48,43.87,44.17,42.5,42.89,44.23,41.92,39.51,40.77,41.21,41.45,40.64,43.95,47.33,49.45,45.08,46.06,48.82,50.21,50.45,48.74,56.44,58.72,58.01,60.47,60.54,66.34,67.33,65.94,66.22,64.67,70.66,69.96,68.78,66.88,64.82,63.99,65.72,62.4,67.03,69.3,67.25,62.87,59.38,56.63,55.16,49.08,47.59,50,47.71,40.99,44.59,43.51,46.54,47.54,49.6,51.91,46.99,48.13,50.25,49.82,50.545,53.09,54.07,55.64,56.09,58.4,55.84,61.7,63.48,60.94,60.35,58.52,61.29,63.94,58.6,58.51,54.91,54.9,56.51,55.04,55.13,57.87,55.88,59.08,61.69,66.9,64.64,65.45,65.75,66.79,67.14,62.35,58.91,55.02,49.53,44.51,43.42,43.07,40.5,40.07,39.1,38.49,38.29,44.98,43.62,44.22,44.62,41.79,41.62,42.57,41.19,43.01,42.05,39.69,41.43,42.67,43.74,42.83,43.66,48.99,53.03,52.4,53.97,52.65,47.69,46.47,44.39,44.73],"a":[27.2129,27.7026,27.2461,27.4536,25.7191,24.2003,25.6278,24.2335,23.9928,24.7149,24.8892,25.6029,23.7439,23.304,22.0342,21.0798,21.4865,22.9637,22.8097,25.1464,24.1257,22.0674,20.355,21.7384,20.5237,20.8021,21.207,22.7085,24.0582,24.6234,27.3987,26.6312,25.6578,24.8723,27.9802,26.3152,23.6684,23.7708,24.599,23.5659,23.8733,26.1359,27.2715,35.6733,30.4737,30.1038,27.9278,27.4203,26.1129,24.2035,23.9368,26.0527,29.5018,27.9708,27.7901,29.1577,27.8503,29.0115,27.7137,29.2946,25.207,23.8183,24.9013,25.6175,24.4384,25.7573,25.932,25.3031,23.1632,23.7484,23.3554,22.5976,23.8124,25.4146,26.3125,23.9885,25.7579,25.8019,26.7175,27.0608,26.4886,26.3477,24.2086,23.4693,23.5936,24.8984,26.0524,28.1384,26.7625,26.7359,26.7803,26.8069,24.0374,23.9487,26.4074,28.1561,31.3658,31.4828,31.906,33.7515,37.8748,39.3783,38.8651,35.7321,35.5791,36.1913,37.8298,37.9198,40.0895,38.8831,38.9439,40.8902,41.2449,40.1354,41.2267,40.6538,40.4355,39.3896,38.6347,39.8989,40.1717,38.6529,39.3791,40.6094,38.4885,36.2758,37.4326,37.8366,38.057,37.3133,40.3523,43.4557,45.4021,41.3898,42.2896,45.2102,46.4974,46.7197,45.1361,52.2667,54.3782,53.7207,55.9988,56.0636,61.4347,62.3515,61.0643,61.3236,60.2355,65.8147,65.1627,64.0637,62.2939,60.3752,59.6021,61.2135,58.1211,62.4337,64.548,62.6386,58.5589,55.3082,53.229,51.8473,46.1325,44.7319,46.9972,44.8447,38.5283,41.9121,40.897,43.745,44.685,46.6212,48.7925,44.5196,45.5997,47.6082,47.2008,47.8877,50.2989,51.2274,52.7149,53.1412,55.3298,52.9043,58.4563,60.1427,58.2779,57.7136,55.9636,58.6126,61.1468,56.0401,55.954,52.5113,52.5017,54.0414,52.6356,52.7217,55.7757,53.8577,56.9419,59.4575,64.4789,62.3007,63.0814,63.3705,64.3729,64.7102,60.0936,56.7781,53.0288,47.7375,43.4521,42.388,42.0463,39.5374,39.1176,38.1707,37.5752,37.3799,43.9109,42.5832,43.169,43.5595,41.3434,41.1752,42.1151,40.7498,42.5504,41.6006,39.2659,40.9873,42.214,43.2726,42.3723,43.1934,48.4665,53.03,52.4,53.97,52.65,47.69,46.47,44.39,44.73],"v":[17961600,10512400,4917600,2714700,3472700,2887500,2828400,2485900,2872500,6448200,2605100,3448300,1705800,1443000,2538000,1978700,2703200,3211900,1666300,1473600,1984200,1657800,3196700,1927900,2841700,1286300,1826800,2342800,1275800,2242600,3064000,2004900,1957200,1862600,2922500,7522600,3818700,2713600,2381500,2174800,1417900,1458400,1925200,6938900,5178200,1996400,4864900,2989000,3038100,1897300,1068200,1902800,3492200,1535300,1699700,1420400,1966300,3479500,2742300,2346100,3336400,4407100,2056100,1696200,1159900,1869600,2035900,1845800,2595500,1722900,3899700,4387800,3408900,1969000,2115500,5769800,2528300,1908300,1877000,2116900,2396000,2251200,3623700,2659700,1806400,1727500,2138300,3919500,2285500,1799000,1839500,1813400,3024300,1990300,2520400,4598400,4379700,1671600,6888400,3231800,4569500,2257900,1394100,3505000,2698200,3092400,2852700,2712200,3514300,5550200,2426700,11651800,4151600,4592000,3372300,1994800,3607800,2534200,2690800,1856700,2777800,5054300,3474200,4126000,4092000,4668100,4394300,3161600,4795700,2495700,3902000,6474900,5811400,4428700,7692100,3132700,3802800,2760100,4188400,5559200,6091100,3191300,3021600,3225400,4773600,5859700,6015300,7544400,5207200,7054600,4057100,5494200,6092000,7420900,2562500,2291000,4342600,4598600,2645900,3652400,4689800,7575200,7480200,5417700,7887700,12309800,9310300,6111100,12576400,15227700,5799500,6221000,3986000,9739100,8833400,18569900,9583600,7732100,9286500,6213600,11835600,5501800,7879100,9826100,8488900,7409700,11315300,11428200,10070900,6366400,7959500,5844400,8561400,7215700,7891200,7701800,9409600,8503900,8604100,12308800,13324600,10915200,4472600,7463100,11888500,8351100,3313800,2867900,9033200,8980200,8164100,10178900,33541700,25858200,26940400,23525200,17299200,25619300,20199200,11620200,10843700,16191500,18042600,12203500,16105800,13715700,8963500,9572500,9925500,13002200,10324600,9390700,18690900,8046700,7850700,7665100,7965600,12175300,20769300,21734600,12988700,11868700,10451300,12132000,14491300,12727400,10020635]},"m":{"lastKey":"2026-10-01","t":["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":[33,33.5,30.67,30.5,25.32,29.17,23.77,28.19,29.3,28.38,31,33.46,28.45,32.3,32.82,29.14,28.96,25.78,29.2,29.3,28.29,30.1,27.64,34.72,42.8,41.89,44.4,45.28,43.11,42.34,41.57,50.98,50.02,57.85,67.7,70.22,63.1,64.11,55.62,47.64,46.45,47.91,52.01,55.4,58.5,56.95,55.04,57.76,64.25,58.54,42.135,41.36,43.62,42.63,40.94,44.225,53.11,44.48],"h":[35.4,35.06,31.65,31.41,30.51,29.5,28.79,33.58,33.496,30.88,44.43,33.918,34.54,35.18,33.725,31.43,29.33,30.48,31.65,30,31.78,31.39,35.49,44.459,43.06,45.74,47.2,45.99,45.79,42.78,51.62,51.32,60.353,69.86,72.98,71.112,70.11,66.355,55.685,49.71,54.68,54.27,59.48,65.03,65.52,60.125,59.26,69.2,70.38,59.265,46.33,46.6,46.89,45.33,45.945,55.5,54.465,45.31],"l":[30.12,27.92,26.5,25.131,24.78,23.09,23.2,27.57,27.07,26.93,30.23,27.49,27.9,31.5,26.22,27.47,24.74,25.73,27.74,26.03,27.705,26.62,27.43,34.5,38.2,40.98,43.482,41.834,41.14,39.18,40,41.17,48.02,57.26,59.59,62.45,61.13,53.78,45.55,37.52,44.94,46.835,51.83,53.78,56.08,53.755,51.421,57.53,58.05,41.28,38.62,36.95,39.25,38.46,40.12,43.754,42.555,43.45],"c":[33.57,30.74,30.14,25.4,29.17,23.91,28.52,29.36,27.84,30.75,33.3,27.83,32.21,33.02,29.33,28.97,25.8,29.26,29.43,28.12,30.12,27.64,35,43.17,41.63,44.35,44.7,43.1,41.92,41.45,50.99,50.45,57.56,67.68,69.96,62.84,67.25,55.16,47.43,46.45,48.13,52.45,57.07,60.35,57.45,55.04,59.08,63.84,58.91,43.42,40.51,43.62,42.57,40.55,43.66,54.12,44.13,44.73],"a":[27.8602,25.5116,25.0136,21.0798,24.6065,20.1694,24.0582,25.0686,23.7708,26.2555,28.6416,23.9368,27.7041,28.8405,25.6175,25.3031,22.7121,25.7579,25.9076,24.9606,26.7359,24.5345,31.5098,38.8651,37.4787,40.3354,40.6538,39.1986,38.4885,38.057,46.8161,46.7197,53.3039,62.6756,65.1627,58.531,62.6386,51.8473,44.5816,43.6604,45.5997,49.6926,54.0697,57.7136,54.9403,52.6356,56.9419,61.5296,56.7781,42.388,39.5472,42.5832,42.1151,40.1167,43.1934,54.12,44.13,44.73],"v":[34057900,11956500,16647400,8158600,9999600,10165100,7230300,10297700,17811000,7818700,18149200,11360900,9061200,10087300,12931900,6911200,14623300,13774100,8861300,11083400,10564300,9267200,17773800,13138300,13864100,23199300,15050800,11582500,18631300,17019700,20908400,19592000,19771200,19950500,26067200,22565600,16534500,25162900,36817600,40690700,48647200,36590600,36254400,40509200,32487700,39203900,41021200,32551500,37689300,109865500,80388700,62829900,47083600,55397500,39714300,69550700,55055300,2577935]},"q":{"lastKey":"2026-10-01","t":["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":[33,30.5,23.77,28.38,28.45,29.14,29.2,30.1,42.8,45.28,41.57,57.85,63.1,47.64,52.01,56.95,64.25,41.36,40.94,44.48],"h":[35.4,31.41,33.58,44.43,35.18,31.43,31.78,44.459,47.2,45.99,60.353,72.98,70.11,54.68,65.52,69.2,70.38,46.89,55.5,45.31],"l":[26.5,23.09,23.2,26.93,26.22,24.74,26.03,26.62,38.2,39.18,40,57.26,45.55,37.52,51.83,51.421,38.62,36.95,40.12,43.45],"c":[30.14,23.91,27.84,27.83,29.33,29.26,30.12,43.17,44.7,41.45,57.56,62.84,47.43,52.45,57.45,63.84,40.51,40.55,44.13,44.73],"a":[25.0136,20.1694,23.7708,23.9368,25.6175,25.7579,26.7359,38.8651,40.6538,38.057,53.3039,58.531,44.5816,49.6926,54.9403,61.5296,39.5472,40.1167,44.13,44.73],"v":[62661800,28323300,35339000,37328800,32080400,35308600,30509000,40179300,52114200,47233500,60271600,68583300,78515000,125928500,109251300,112776600,227943500,165311000,164320300,2577935]},"y":{"lastKey":"2026-01-01","t":["2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-01"],"o":[33,28.45,42.8,63.1,64.25],"h":[44.43,44.459,72.98,70.11,70.38],"l":[23.09,24.74,38.2,37.52,36.95],"c":[27.83,43.17,62.84,63.84,44.73],"a":[23.9368,38.8651,58.531,61.5296,44.73],"v":[163652900,138077300,228202600,426471400,560152735]}},"actions":[{"t":"2022-05-19","kind":"dividend","label":"D","title":"2022-05-19 · $0.4400 dividend (ex-date, current split terms)"},{"t":"2022-08-18","kind":"dividend","label":"D","title":"2022-08-18 · $0.3900 dividend (ex-date, current split terms)"},{"t":"2022-11-18","kind":"dividend","label":"D","title":"2022-11-18 · $0.2600 dividend (ex-date, current split terms)"},{"t":"2023-02-24","kind":"dividend","label":"D","title":"2023-02-24 · $0.5000 dividend (ex-date, current split terms)"},{"t":"2023-05-24","kind":"dividend","label":"D","title":"2023-05-24 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2023-08-17","kind":"dividend","label":"D","title":"2023-08-17 · $0.2200 dividend (ex-date, current split terms)"},{"t":"2023-11-16","kind":"dividend","label":"D","title":"2023-11-16 · $0.4800 dividend (ex-date, current split terms)"},{"t":"2024-02-22","kind":"dividend","label":"D","title":"2024-02-22 · $0.4400 dividend (ex-date, current split terms)"},{"t":"2024-05-17","kind":"dividend","label":"D","title":"2024-05-17 · $0.4100 dividend (ex-date, current split terms)"},{"t":"2024-08-16","kind":"dividend","label":"D","title":"2024-08-16 · $0.4200 dividend (ex-date, current split terms)"},{"t":"2024-11-14","kind":"dividend","label":"D","title":"2024-11-14 · $0.3800 dividend (ex-date, current split terms)"},{"t":"2025-02-21","kind":"dividend","label":"D","title":"2025-02-21 · $0.5300 dividend (ex-date, current split terms)"},{"t":"2025-05-19","kind":"dividend","label":"D","title":"2025-05-19 · $0.4100 dividend (ex-date, current split terms)"},{"t":"2025-08-18","kind":"dividend","label":"D","title":"2025-08-18 · $0.5900 dividend (ex-date, current split terms)"},{"t":"2025-11-04","kind":"earnings","label":"E","title":"2025-11-04 · earnings before the open · EPS $0.53 vs $0.55 est. (−3.6%) · ▼ 2.6% that session","tone":"down"},{"t":"2025-11-14","kind":"dividend","label":"D","title":"2025-11-14 · $0.4500 dividend (ex-date, current split terms)"},{"t":"2026-02-05","kind":"earnings","label":"E","title":"2026-02-05 · earnings before the open · EPS $0.71 vs $0.64 est. (+10.9%) · ▼ 4.5% that session","tone":"down"},{"t":"2026-02-19","kind":"dividend","label":"D","title":"2026-02-19 · $0.6100 dividend (ex-date, current split terms)"},{"t":"2026-05-01","kind":"earnings","label":"E","title":"2026-05-01 · earnings before the open · EPS $0.70 vs $0.61 est. (+14.8%) · ▲ 1.4% that session","tone":"up"},{"t":"2026-05-11","kind":"dividend","label":"D","title":"2026-05-11 · $0.5900 dividend (ex-date, current split terms)"},{"t":"2026-08-04","kind":"earnings","label":"E","title":"2026-08-04 · earnings before the open · EPS $0.69 vs $0.59 est. (+16.9%) · ▲ 5.7% that session","tone":"up"},{"t":"2026-08-14","kind":"dividend","label":"D","title":"2026-08-14 · $0.5900 dividend (ex-date, current split terms)"}]}