{"ticker":"YOU","session":"20261016","series":{"d":{"lastKey":null,"t":["2024-10-16","2024-10-17","2024-10-18","2024-10-21","2024-10-22","2024-10-23","2024-10-24","2024-10-25","2024-10-28","2024-10-29","2024-10-30","2024-10-31","2024-11-01","2024-11-04","2024-11-05","2024-11-06","2024-11-07","2024-11-08","2024-11-11","2024-11-12","2024-11-13","2024-11-14","2024-11-15","2024-11-18","2024-11-19","2024-11-20","2024-11-21","2024-11-22","2024-11-25","2024-11-26","2024-11-27","2024-11-29","2024-12-02","2024-12-03","2024-12-04","2024-12-05","2024-12-06","2024-12-09","2024-12-10","2024-12-11","2024-12-12","2024-12-13","2024-12-16","2024-12-17","2024-12-18","2024-12-19","2024-12-20","2024-12-23","2024-12-24","2024-12-26","2024-12-27","2024-12-30","2024-12-31","2025-01-02","2025-01-03","2025-01-06","2025-01-07","2025-01-08","2025-01-10","2025-01-13","2025-01-14","2025-01-15","2025-01-16","2025-01-17","2025-01-21","2025-01-22","2025-01-23","2025-01-24","2025-01-27","2025-01-28","2025-01-29","2025-01-30","2025-01-31","2025-02-03","2025-02-04","2025-02-05","2025-02-06","2025-02-07","2025-02-10","2025-02-11","2025-02-12","2025-02-13","2025-02-14","2025-02-18","2025-02-19","2025-02-20","2025-02-21","2025-02-24","2025-02-25","2025-02-26","2025-02-27","2025-02-28","2025-03-03","2025-03-04","2025-03-05","2025-03-06","2025-03-07","2025-03-10","2025-03-11","2025-03-12","2025-03-13","2025-03-14","2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22","2025-05-23","2025-05-27","2025-05-28","2025-05-29","2025-05-30","2025-06-02","2025-06-03","2025-06-04","2025-06-05","2025-06-06","2025-06-09","2025-06-10","2025-06-11","2025-06-12","2025-06-13","2025-06-16","2025-06-17","2025-06-18","2025-06-20","2025-06-23","2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14","2025-07-15","2025-07-16","2025-07-17","2025-07-18","2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07","2025-08-08","2025-08-11","2025-08-12","2025-08-13","2025-08-14","2025-08-15","2025-08-18","2025-08-19","2025-08-20","2025-08-21","2025-08-22","2025-08-25","2025-08-26","2025-08-27","2025-08-28","2025-08-29","2025-09-02","2025-09-03","2025-09-04","2025-09-05","2025-09-08","2025-09-09","2025-09-10","2025-09-11","2025-09-12","2025-09-15","2025-09-16","2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06","2025-10-07","2025-10-08","2025-10-09","2025-10-10","2025-10-13","2025-10-14","2025-10-15","2025-10-16","2025-10-17","2025-10-20","2025-10-21","2025-10-22","2025-10-23","2025-10-24","2025-10-27","2025-10-28","2025-10-29","2025-10-30","2025-10-31","2025-11-03","2025-11-04","2025-11-05","2025-11-06","2025-11-07","2025-11-10","2025-11-11","2025-11-12","2025-11-13","2025-11-14","2025-11-17","2025-11-18","2025-11-19","2025-11-20","2025-11-21","2025-11-24","2025-11-25","2025-11-26","2025-11-28","2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18","2025-12-19","2025-12-22","2025-12-23","2025-12-24","2025-12-26","2025-12-29","2025-12-30","2025-12-31","2026-01-02","2026-01-05","2026-01-06","2026-01-07","2026-01-08","2026-01-09","2026-01-12","2026-01-13","2026-01-14","2026-01-15","2026-01-16","2026-01-20","2026-01-21","2026-01-22","2026-01-23","2026-01-26","2026-01-27","2026-01-28","2026-01-29","2026-01-30","2026-02-02","2026-02-03","2026-02-04","2026-02-05","2026-02-06","2026-02-09","2026-02-10","2026-02-11","2026-02-12","2026-02-13","2026-02-17","2026-02-18","2026-02-19","2026-02-20","2026-02-23","2026-02-24","2026-02-25","2026-02-26","2026-02-27","2026-03-02","2026-03-03","2026-03-04","2026-03-05","2026-03-06","2026-03-09","2026-03-10","2026-03-11","2026-03-12","2026-03-13","2026-03-16","2026-03-17","2026-03-18","2026-03-19","2026-03-20","2026-03-23","2026-03-24","2026-03-25","2026-03-26","2026-03-27","2026-03-30","2026-03-31","2026-04-01","2026-04-02","2026-04-06","2026-04-07","2026-04-08","2026-04-09","2026-04-10","2026-04-13","2026-04-14","2026-04-15","2026-04-16","2026-04-17","2026-04-20","2026-04-21","2026-04-22","2026-04-23","2026-04-24","2026-04-27","2026-04-28","2026-04-29","2026-04-30","2026-05-01","2026-05-04","2026-05-05","2026-05-06","2026-05-07","2026-05-08","2026-05-11","2026-05-12","2026-05-13","2026-05-14","2026-05-15","2026-05-18","2026-05-19","2026-05-20","2026-05-21","2026-05-22","2026-05-26","2026-05-27","2026-05-28","2026-05-29","2026-06-01","2026-06-02","2026-06-03","2026-06-04","2026-06-05","2026-06-08","2026-06-09","2026-06-10","2026-06-11","2026-06-12","2026-06-15","2026-06-16","2026-06-17","2026-06-18","2026-06-22","2026-06-23","2026-06-24","2026-06-25","2026-06-26","2026-06-29","2026-06-30","2026-07-01","2026-07-02","2026-07-06","2026-07-07","2026-07-08","2026-07-09","2026-07-10","2026-07-13","2026-07-14","2026-07-15","2026-07-16","2026-07-17","2026-07-20","2026-07-21","2026-07-22","2026-07-23","2026-07-24","2026-07-27","2026-07-28","2026-07-29","2026-07-30","2026-07-31","2026-08-03","2026-08-04","2026-08-05","2026-08-06","2026-08-07","2026-08-10","2026-08-11","2026-08-12","2026-08-13","2026-08-14","2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16","2026-09-17","2026-09-18","2026-09-21","2026-09-22","2026-09-23","2026-09-24","2026-09-25","2026-09-28","2026-09-29","2026-09-30","2026-10-01","2026-10-02","2026-10-05","2026-10-06","2026-10-07","2026-10-08","2026-10-09","2026-10-12","2026-10-13","2026-10-14","2026-10-15","2026-10-16"],"o":[35.7,37.67,37.2,36.25,36.29,36.28,35.5,36.5,35.85,36.27,37,37.59,36.87,36.6,34.97,38.35,31.24,28.17,28.18,28,28,26.45,26.87,26,25.36,26.47,26.74,26.16,26.42,27.01,26.71,26.12,25.97,25.58,26.04,27.25,27.46,27.44,27.35,28,27.35,27,26.3,26.03,26.89,26.25,25.36,26.76,27,27.24,27.13,26.87,27.33,27.21,27.11,27.41,27.01,26.55,26.81,26.31,26.61,26.53,25.71,26.2,26.32,25.01,24.61,24.19,23.75,24.17,23.93,23.32,23.7,23.19,23.81,23.59,23.13,23.41,23.24,22.99,22.78,24.37,23.9,22.61,22.625,22.13,23,23.6,24.04,25.06,22.23,22.31,23.83,23.51,24.21,24.92,25.01,25.13,25.5,25.35,25.04,25.08,24.72,26,26.65,27.3,26.43,25.94,26.6,27.39,27.03,27.04,26.07,26.12,25.39,25.3,24.01,23.5,25.26,23.73,26,25.85,27.65,27.25,26.93,26.515,26.6,24.93,26.2,25.74,25.7,25.43,25.15,24.305,25.02,24.61,24.96,24.87,26.51,24.5,24.54,24.75,24.74,24.93,25.13,24.615,24.52,24.74,25,25.22,25.1,24.13,24.52,24.6,24.4,24.74,25.09,26.23,25.86,26.2,26.39,26.18,25.95,25.33,25.25,24.47,24.19,24.41,24.75,25.05,26.31,26.64,26.81,27.39,27.73,27.75,27.94,28.49,28.96,28.68,28.4,28.68,29.09,28.45,28.81,29.3,29.63,31.24,30.31,29.54,29.95,30.68,29.96,29.8,30.25,29.58,29.44,29.12,29.12,31.3,31.88,32.75,32.03,31.98,32.46,33.37,33.97,33.85,33.5,33.89,33.76,33.36,34.69,36.09,35.93,36.38,36.68,37.07,35.56,35.89,35.95,35.42,34.65,35.03,36.69,36.38,37.39,37.51,38.08,37.9,37,37.1,37.84,38.1,37.43,36.69,36.43,36.9,36.34,33.02,31.7,31.26,32.01,31,30.83,30.53,31.06,30.02,30.19,31.26,31.67,30.89,31.36,31.6,32.09,32.7,32.64,31.46,31.84,31.86,30.93,31.3,30.63,30.52,30.87,36.605,32.37,36.09,36.46,37.4,38.035,37.35,36.665,35,34.79,34.02,33.91,35.61,35.99,35.7,35.36,35.49,35.08,34.79,33.6,33.61,33.5,35.7,34.83,35.86,38.345,41.25,39.97,39.37,39.42,38.17,37,36.82,36.5,36.17,35.62,35.32,35.2,35,34.55,35.72,36,35.93,36.53,36.26,34.94,33.94,33.94,34.07,34.56,34.8,34.87,35.37,35.44,34.92,34.35,33,32.73,32.96,32.3,31.35,31.65,33.08,33.82,33.32,32.83,32.55,32.68,32.82,32.45,33.32,33.33,34,32.37,40.06,46.93,46.35,48.46,46.92,49.25,48.67,47.08,45.97,46.25,46.08,44.32,45.11,45.14,46.54,48.11,48.07,48.64,49.2,53,54.35,54.6,51.33,47.16,49.48,49.14,48.35,51.36,51.72,54.1,50.21,48.76,46.33,48.74,48.7,51.61,52.46,52.7,56.335,58.82,56,53.6,55.25,55.37,53.58,53.28,54.37,55.02,56.155,55.54,59.52,58.41,56.9,56.9,57.63,55.97,57.08,58.2,60.05,60.29,61.28,61.54,60.6,61.46,56.75,56.68,55.24,56.2,55.84,56.32,54.53,54.07,54.11,52.34,52.05,51,50.56,51.52,53.16,50.22,50.68,51.505,51.82,52.42,53.4,55.34,55.66,56.65,55.24,53.25,57.96,55.25,55,56.81,55.67,52.04,53.96,54.26,53.48,55.41,56.66,56.51,52.07,52.98,53.5,53.1,53.97,57.56,55.72,55.25,54.75,64.77,56.48,53.3,50.43,51.07,47.95,46.34,45.7,45.08,44.51,44.49,44.46,42.94,43.38,44.86,44.29,44.85,43.86,43.67,43.68,42.98,44.47,44.35,43.85,43.26,42.77,42.26,42.985,42.3,39.94,40.82,40.11,38.48,40,39.05,38.85,38.57,39.62,40.34,41.39,42.08,41.81,41.51,41.28,41.57,42.77,43.28,43.77,42.47,43.52,44.4,45.6],"h":[37.52,37.9,37.2,36.6,37.03,36.415,36.19,37,36.51,37.01,37.81,38.04,37.71,36.665,36.77,38.88,31.52,28.26,28.25,28.75,28,27.21,26.88,26.1,26.53,26.82,26.82,26.48,27.77,27.38,26.93,26.29,26.01,26.115,27.468,27.32,27.76,28.11,28.1,28.4,27.435,27.32,26.85,27.22,27.6,26.7,26.79,26.95,27.41,27.549,27.37,27.27,27.6,27.65,27.59,27.46,27.32,27.16,27.05,26.71,26.842,26.535,26.26,26.3,26.32,25.15,24.61,24.33,24.5,24.5,23.965,23.51,23.865,23.72,23.81,23.76,23.229,23.65,23.62,23.29,24.515,24.421,23.945,23.18,23.13,22.44,24.314,24.26,24.481,25.125,23.24,23.796,24.58,24.49,25.275,25.43,25.91,25.85,25.75,25.65,25.16,25.355,26.455,26.98,27.94,28.04,26.43,26.6,27.66,27.89,27.325,27.48,26.365,26.13,26.565,25.68,25.33,25.56,25.26,26.73,26.2,27.11,28.41,27.42,27.3,26.86,26.815,25.715,26.83,26.17,25.98,25.8,25.472,24.93,25.41,25.29,25.3,26.44,26.665,25.42,25.2,25.065,25.38,25.22,25.25,24.9,24.925,25.41,25.6,25.63,25.27,24.53,24.65,24.7,24.815,25.13,26.17,26.36,26.16,26.215,26.54,26.425,26.15,25.47,25.37,24.96,24.71,25.18,25.36,26.29,26.635,26.96,27.36,28.28,27.91,28.37,28.64,29.151,29.47,28.8,28.82,29.45,29.11,28.84,29.29,29.87,31.55,31.489,30.39,30.055,30.86,30.8,30,30.54,30.568,29.94,29.77,29.175,30.44,34.24,32.63,32.79,32.46,32.54,33.546,34.49,34.34,33.974,33.61,34.27,34.12,35.03,36.425,36.35,36.45,36.81,37.35,37.2,36.58,36.68,36.16,35.55,34.84,36.695,36.82,37.57,37.59,38.11,38.8,38,37.49,38.12,39,38.359,37.47,36.69,36.66,37.02,36.37,33.28,31.7,32.175,32.41,31.86,31.16,31,31.203,30.745,31.16,31.755,31.89,31.35,31.81,32.205,32.62,32.87,32.716,32.106,32.3,31.86,31.47,31.38,30.94,30.985,32.52,36.605,36.9,36.855,37.99,38.23,38.71,37.56,36.76,35.68,35.18,34.58,35.93,36.95,36.96,36.39,35.86,35.79,35.148,34.82,33.815,33.785,33.97,36.92,35.92,36.51,42.07,42.29,39.97,40.24,39.84,38.34,37.35,37.42,36.565,36.325,35.84,35.72,35.52,35.06,36.63,35.93,36.44,36.865,36.695,36.36,35.21,34.21,34.24,35.665,35.012,34.924,35.73,35.77,36.09,34.92,34.77,33.08,32.99,33.29,32.43,31.82,33.5,33.815,33.845,33.69,32.867,33.3,32.73,32.87,33.45,33.88,34.28,34.01,33.74,46.63,50.459,49.88,49.07,50.349,49.81,49.34,47.241,46.37,47.36,46.329,45.4,45.55,46.76,48.8,49.348,49.16,48.64,53.5,56.3,55.15,56.51,51.79,49.99,49.91,49.84,51.57,52.55,53.85,54.77,51.035,48.76,48.61,49.96,51.27,53.12,53.32,56.9,59.515,59.41,56,54.998,55.713,55.95,54.99,53.49,55.39,56.67,59.56,61.28,61.68,60,57.94,58.5,57.985,58.39,60,60.81,60.34,62.22,62,62.2,62.73,61.46,57.7,57.17,57.54,58.018,56.345,57.13,55.94,55.74,54.58,53.82,52.05,51.301,51.95,53.09,53.16,51.55,52.07,53.45,53.77,53.46,55.41,57.5,56.48,57.08,57.11,57.34,58.81,55.791,56.47,56.855,55.71,53.939,54.76,55.445,56.18,57.79,57.49,56.58,52.47,53.31,55.79,54.68,59.97,58.27,56.04,56.28,56.25,69.07,56.77,54.16,53.3,51.47,48.59,46.49,45.93,45.248,44.735,45.27,44.803,43.51,45.23,45.28,45.77,45.03,45.73,44.34,44.11,44.91,45.011,44.545,44.3,43.58,43.71,43.005,43.5,42.35,40.975,41,40.11,39.435,40,39.35,39.415,39.66,41.145,41.73,42.33,42.61,42.035,41.835,41.94,43.09,43.59,43.79,44.6,43.71,44.49,45.45,46.205],"l":[35.68,37.1,35.2,35.65,36.12,35.08,35.29,35.38,35.56,36.03,36.76,36.72,35.73,34.43,34.885,38.02,28.36,27.25,27.45,27.38,26.3,26.423,25.72,25.44,25.32,26,25.85,25.82,26.18,26.55,25.9,25.84,25.3,25.26,25.88,26.1,26.88,27.135,27.25,27.38,26.501,26.13,25.86,25.91,25.72,25.55,25.01,25.95,26.682,26.92,26.688,26.34,26.55,26.71,27,26.77,26.45,26.1,26.43,26,25.4,25.11,25.53,25.75,24.63,24.35,23.57,23.81,23.73,23.91,23.05,23.11,23.28,23.04,23.36,22.97,22.77,23.08,22.96,22.91,22.768,23.765,22.54,22.3,22,21.67,22.7,23.25,22.85,21.75,21.941,22.226,23.65,23.06,24.21,24.86,24.95,25.02,24.73,24.82,24.5,23.78,24.72,25.67,26.5,26.6,25.489,25.65,26.445,26.66,26.46,26.13,25.52,25.01,25.2,24.89,23.92,23,23.69,23.531,25.31,25.38,26.798,26.645,26.07,26.074,24.39,24.89,25.07,25.36,25.28,24.82,24.97,23.76,24.22,24.34,24.78,24.81,26.145,23.901,23.925,24.41,24.37,24.64,24.5,24.04,24.425,24.38,24.945,25.1,23.88,23.98,24.195,24.11,24.07,24.59,24.873,25.69,25.67,25.805,26.075,25.87,25.5,24.845,24.3,24.265,24.06,24.41,24.63,24.9,26.08,26.34,26.507,27.25,27.27,27.23,27.69,28.375,28.57,28.06,28.159,28.26,28.21,28.275,28.7,29.16,29.63,30.13,29.47,29.47,29.95,29.94,29.61,29.71,29.51,29.41,29.07,28.39,29.08,30.78,31.61,31.17,31.69,31.86,32.26,33.05,33.66,32.91,33.025,33.55,33.44,33.15,34.665,35.84,35.83,36.128,36.33,36.14,35.077,35.86,35.18,34.5,33.715,35,35.535,36.03,36.855,37.37,37.6,36.4,36.71,36.63,37.76,36.77,36.622,36.02,35.97,36.105,33.37,31.59,30.94,31.26,30.64,30.77,29.92,29.8,29.435,29.99,29.97,31.13,30.64,30.855,31.36,31.03,32.025,32.37,30.5,31.4,31.55,30.94,30.83,30.45,30.23,30.26,30.76,31.67,31.81,35.79,36.46,36.98,37.74,36.1,34.77,34.66,34.05,33.73,33.269,34.71,35.625,35.465,35.36,34.37,34.34,33.485,32.93,33.12,32.38,34.69,34.6,35.64,38.345,38.76,38.61,38.96,38.33,36.58,36.54,36.15,36.15,35.69,35.09,35.161,35.07,34.315,34.05,34.85,34.93,35.43,35.91,34.81,33.77,33.25,33.53,34.07,34.21,33.77,34.75,34.89,34.92,34.012,33.415,32.16,32.28,32.5,31.35,30.98,31.63,32.54,32.985,32.57,31.77,32.275,31.81,32.2,32.22,33,32.98,32.49,32.2,38.063,46.25,45.59,47.54,46.85,47.435,46.72,45.87,44.55,45.07,44.56,43.63,43.8,44.53,46.23,47.56,47.71,47.163,49.2,52.6,53.62,52.5,46.914,47.12,48.35,48.08,47.434,50.31,51.51,50.37,48.126,45.38,46.17,47.89,48.51,51.51,51.86,52.285,55.53,55.5,52.245,53.59,54.448,53.67,53.13,52.01,53.692,54.5,55.01,53.36,56.51,54.38,56.33,55.6,54.68,54.24,57,58.08,58.32,59.375,60.05,59.31,59.406,56.08,55.43,55.16,55.24,55.91,54.76,54.44,53.71,53,51.79,51.42,50.35,49.51,49.5,50.56,50.66,49.96,50.41,51.45,51.79,51.7,52.43,54.765,54.71,55.02,52.52,52.797,55.355,54,54.04,53.42,52.7,51.66,52.76,54.18,53.36,55.41,56.198,52.225,51.24,51.79,52.82,51.52,53.71,55.8,53.62,54.67,54.25,55.811,52.01,51,50.37,48,46.11,44.76,44.96,43.78,43.69,44.14,42.71,42.74,43.38,43.395,44.01,43.5,42.88,42.85,42.92,42.75,43.93,43.7,43,42.82,42.53,42.14,42.12,40.29,39.37,39.67,37.88,37.375,37.59,38.26,38.13,38.491,38.79,40.34,41.155,41.31,40.48,40.735,41.14,41.45,41.952,43.11,42.4,42.13,43.16,44.01,43.531],"c":[37.35,37.33,36.05,36.56,36.5,35.27,36.02,35.48,36.11,37,37.45,36.78,36.84,34.77,36.73,38.45,28.53,27.77,27.85,27.53,26.47,26.91,26.23,25.74,26.36,26.79,25.89,26.18,27.08,26.72,26.11,25.88,25.76,25.88,27.36,27.05,27.07,27.47,27.79,27.38,26.98,26.37,25.96,26.67,25.98,25.61,26.66,26.86,27.29,27.28,27.22,27.07,26.64,27.04,27.27,26.95,26.94,27.16,26.72,26.5,26.48,25.79,26.01,26.04,25,24.61,24.07,24.19,24.05,24.07,23.37,23.47,23.67,23.52,23.47,23.02,23.11,23.2,23,23.13,24.19,23.98,22.54,22.95,22.12,22.39,23.55,24.13,23.77,22.23,22.55,23.71,23.77,24.17,25,25.12,25.64,25.3,25.16,25.02,24.92,24.52,26.37,26.55,27.62,26.62,25.68,26.5,27.51,27.05,27.25,26.55,25.91,25.8,26.34,25.27,24.89,24.55,23.96,26.19,25.89,27.02,27.32,27.19,26.26,26.7,24.93,25.64,25.75,25.75,25.31,25.06,25.31,24.68,24.4,25.15,25.12,26.17,26.28,24.28,24.1,24.63,24.97,25.22,24.64,24.63,24.73,25.17,25.19,25.43,23.98,24.47,24.36,24.31,24.75,25.07,26.05,25.82,25.96,26.17,26.23,25.96,25.5,25.39,24.4,24.36,24.54,24.62,25.14,26.29,26.6,26.91,27.3,27.62,27.76,27.98,28.61,29,28.7,28.61,28.53,29.09,28.38,28.76,28.97,29.52,31.17,30.37,29.54,29.85,30.8,29.96,29.73,30.1,29.64,29.74,29.41,28.84,29.99,31.84,32.51,31.93,32.02,32.11,33.29,34.12,33.79,33.53,33.5,34,33.58,34.72,36.36,36.03,36.37,36.55,36.87,36.31,35.83,36,35.52,34.91,34.78,36.67,36.29,37.29,37.34,37.82,37.8,36.87,37.07,37.95,38.03,37.07,36.75,36.4,36.63,36.41,33.38,31.74,31.54,31.77,31.03,30.9,30.31,30.99,29.61,30.52,31.13,31.59,30.95,31.28,31.72,32.17,32.52,32.42,31.3,31.84,32.18,31.2,31.2,30.47,30.86,30.73,31.79,32.02,36.08,36.58,37.25,38.14,38.04,36.65,35.25,34.94,34.12,33.98,35.85,35.8,35.73,35.52,35.5,34.53,34.89,33.51,32.97,33.5,32.57,35.25,35.77,36.26,41.08,38.87,39.23,39.25,38.36,36.98,36.97,36.5,36.2,35.85,35.32,35.32,35.08,34.38,35.49,35.93,35.82,36.43,36.46,35,33.97,33.75,34.13,34.92,34.63,34.51,35.44,35.35,35.01,34.34,33.48,32.92,32.62,32.71,31.67,31.78,32.59,33.76,33.02,32.85,32.54,32.62,32.5,32.5,33.34,33.5,34.27,32.73,33.47,46.51,47.12,48.64,48.04,48.92,48.4,47.42,46.18,46.23,45.88,44.79,44.81,44.63,46.75,48.1,48.54,48.79,48.12,53.46,53.53,54.48,53.4,47.44,49.05,48.41,49.09,51.36,51.77,52.62,50.41,48.99,46.17,48.52,48.39,51.1,52.05,53.03,56.83,58.39,56.99,53.75,54.81,54.74,53.77,53.33,53.39,54.98,56.23,58.77,60.94,58.17,56.81,56.89,57.64,55.54,57.21,58.89,59.18,60.14,62.01,61.1,60.06,62.36,56.54,56.72,55.45,57.43,56.78,56.08,54.48,54.52,54.98,53.19,51.97,51,50.25,51.66,52.76,50.77,51.45,51.96,52.73,52.95,53.18,55.17,56.03,55.73,55.66,53.79,56.74,55.91,55.48,56.12,55.22,53.08,53.54,54.65,54.43,56.03,57.18,56.9,52.3,51.85,52.24,53.23,53.84,58.39,56.1,55.24,55.15,55.73,56.46,53.02,51.29,51.21,48.28,46.16,45.67,45.45,43.84,44.61,44.3,42.9,43.29,44.7,44.29,44.25,44.13,43.43,44.15,42.97,44.03,44.59,44.33,43.6,43.17,42.74,42.23,42.24,41.58,40.67,40.11,38.1,39.26,39.03,38.9,38.55,39.6,40.36,41.22,41.95,41.74,41.55,41.25,41.5,42.58,43.08,43.43,42.46,43.52,44.31,45.02,43.93],"a":[35.857,35.8378,34.6089,35.0985,35.0409,33.8601,34.5801,34.0617,34.6665,35.5209,35.953,35.3097,35.3673,33.3801,35.2617,36.913,27.3895,26.6599,26.7367,26.4295,25.4119,25.8343,25.1815,24.7111,25.3063,25.7191,24.8551,25.1335,25.9975,25.6519,25.0663,24.8455,24.7303,24.8455,26.2663,25.9687,25.9879,26.3719,26.8011,26.4057,26.0199,25.4316,25.0362,25.7209,25.0555,24.6986,25.7113,25.9042,26.3189,26.3092,26.2513,26.1067,25.692,26.0778,26.2996,25.991,25.9813,26.1935,25.7691,25.557,25.5377,24.8722,25.0844,25.1133,24.1104,23.7342,23.2134,23.3292,23.1942,23.2134,22.5384,22.6348,22.8277,22.683,22.6348,22.2008,22.2876,22.3744,22.1815,22.3069,23.3292,23.1266,21.7379,22.1333,21.3328,21.5932,22.712,23.2713,22.9241,21.4389,21.7475,22.8663,22.9241,23.3099,24.1104,24.2261,24.7276,24.6593,24.5229,24.3864,24.289,23.8991,25.7023,25.8777,26.9206,25.9459,25.0297,25.829,26.8134,26.365,26.56,25.8777,25.2539,25.1467,25.673,24.6301,24.2597,23.9283,23.3533,25.5268,25.2344,26.3358,26.6282,26.5015,25.595,26.0239,24.2987,24.9907,25.098,25.098,24.6691,24.4254,24.6691,24.055,23.7821,24.5131,24.4839,25.5073,25.6145,23.6652,23.4897,24.0063,24.3377,24.5814,24.0161,24.0063,24.1038,24.5326,24.5521,24.7861,23.3728,23.8504,23.7432,23.6944,24.1233,24.4352,25.3904,25.1662,25.3026,25.5073,25.5658,25.4238,24.9733,24.8656,23.896,23.8568,24.0331,24.1115,24.6207,25.747,26.0506,26.3542,26.7361,27.0495,27.1866,27.4021,28.0191,28.401,28.1072,28.0191,27.9407,28.4891,27.7938,28.166,28.3716,28.9103,30.5262,29.7427,28.9298,29.2334,30.1638,29.3412,29.1159,29.4783,29.0278,29.1257,28.8025,28.2443,29.3706,31.1823,31.8385,31.2705,31.3586,31.4468,32.6024,33.4152,33.0921,32.8374,32.8081,33.2977,32.8864,34.0029,35.609,35.2858,35.6188,35.7951,36.1084,35.56,35.0899,35.2564,34.7863,34.1889,34.0616,35.9126,35.662,36.6447,36.6938,37.1655,37.1459,36.232,36.4285,37.2933,37.3719,36.4285,36.114,35.7701,35.9961,35.7799,32.8023,31.1907,30.9942,31.2202,30.493,30.3653,29.7855,30.4537,29.0976,29.9918,30.5913,31.0433,30.4144,30.7387,31.1711,31.6133,31.9572,31.859,30.7583,31.289,31.6231,30.6601,30.6601,29.9427,30.326,30.1982,31.2399,31.4659,35.4556,35.947,36.6054,37.48,37.3817,36.0158,34.64,34.3354,33.5295,33.392,35.2296,35.1805,35.1117,34.9053,34.8857,33.9324,34.2862,32.9301,32.3994,32.9203,32.0064,34.64,35.2761,35.7593,40.5128,38.3333,38.6883,38.708,37.8303,36.4694,36.4595,35.996,35.7001,35.355,34.8323,34.8323,34.5956,33.9053,34.9999,35.4339,35.3254,35.927,35.9566,34.5167,33.5009,33.284,33.6587,34.4378,34.1518,34.0335,34.9506,34.8619,34.5266,33.8658,33.0177,32.4654,32.1696,32.2583,31.2327,31.3412,32.14,33.2938,32.5641,32.3964,32.0907,32.1696,32.0512,32.0512,32.8796,33.0374,33.7968,32.2781,33.0078,45.8678,46.4694,47.9684,47.3767,48.2445,47.7317,46.7652,45.5423,45.5916,45.5916,44.5085,44.5284,44.3495,46.4562,47.7977,48.2349,48.4834,47.8176,53.124,53.1936,54.1376,53.0644,47.1418,48.7417,48.1057,48.7815,51.0372,51.4446,52.2893,50.0932,48.6821,45.8798,48.2151,48.0859,50.7788,51.7229,52.6967,56.4728,58.023,56.6318,53.4122,54.4655,54.396,53.4321,52.9948,53.0544,54.6345,55.8766,58.4006,60.557,57.8044,56.453,56.5325,57.2777,55.1909,56.8504,58.5199,58.8081,59.762,61.6203,60.716,59.6825,61.9681,56.1847,56.3635,55.1015,57.0691,56.4231,55.7275,54.1376,54.1773,54.6345,52.8557,51.7894,50.8228,50.0754,51.4805,52.5767,50.5936,51.2712,51.7795,52.5468,52.766,52.9952,54.9783,55.8353,55.5364,55.4666,53.6031,56.5428,55.7157,55.2872,55.925,55.0281,52.8956,53.354,54.4601,54.2409,55.8353,56.9813,56.7023,52.1183,51.6698,52.0585,53.045,53.6529,58.1871,55.9051,55.0481,54.9584,55.5364,56.2638,52.8358,51.1118,51.0321,48.1122,45.9996,45.5113,45.2921,43.6877,44.455,44.1461,42.7509,43.1396,44.5447,44.1361,44.0962,43.9767,43.2791,43.9966,42.8207,43.877,44.4351,44.176,43.4485,43.02,42.74,42.23,42.24,41.58,40.67,40.11,38.1,39.26,39.03,38.9,38.55,39.6,40.36,41.22,41.95,41.74,41.55,41.25,41.5,42.58,43.08,43.43,42.46,43.52,44.31,45.02,43.93],"v":[2380700,1775700,2085400,1564300,1499000,1743700,1217100,1511400,1184700,1526200,1727500,2142900,2312700,2904700,2171300,2595600,10239400,4826200,2834400,2501900,4521200,2441100,2755200,2762600,2078500,1422700,2091000,2206700,2182600,1650000,1814300,851200,1700900,1641700,1923800,3514800,2492700,2376200,1631500,1678200,1079900,981900,1945100,2250100,1827000,1312900,8541300,1070900,535000,714100,1593500,830300,1135300,1327300,1178200,935300,948400,860800,779700,1709700,1430000,2548200,1413800,1136600,3034600,2560900,3296700,1527800,1548300,1392700,2008900,1106700,1459800,1014500,1170000,1397300,1653100,1396500,1140000,1289200,2465800,1358300,1949400,2697500,1507700,1953200,4064300,2510800,4138500,6240200,3832600,3477500,3134200,2658600,4321700,2880700,3398700,2445100,3265600,2413300,2211300,3064200,2383000,2396200,2673600,1948200,8030000,2321500,1820900,1633100,1297600,1029600,2016600,1224000,1361000,2522500,2674200,2842200,3081000,3282700,1563700,1196400,1315900,1682600,1446400,937400,1895100,1210700,1670300,1468200,1048000,1660000,1609900,3775100,2545000,1934900,1788000,1603400,2373300,5760900,1753100,3057200,2057200,2173100,2064000,1789000,1626100,2232600,1840900,1645800,2563700,1601400,1082800,885700,1406800,1513500,1612100,1208100,1062100,1028800,1303600,1089900,989300,1102200,1186500,1691700,1124900,1588800,3089300,1643400,1576100,1454700,1579700,2758600,2008700,2404000,1337700,802400,1656800,1536100,1336800,1994000,1256000,993600,1257100,1330000,2734800,1805800,1108300,1638500,1951300,1134800,916300,1055400,817700,938600,1269700,1725700,2979900,5636600,1921100,1400800,1582700,1368200,1642200,1530300,1037200,1544400,1153300,1472400,1904100,2274200,1922800,933000,1807600,1676400,1357500,2008700,1994300,1364000,1360300,1026600,1749200,1877700,1471300,1437600,1451100,1181900,1881700,1329800,1709800,3658700,1300100,1818100,1234900,1207500,870900,1430400,2665300,2816500,2064700,1547100,1917700,3292800,2916900,3194200,1467400,1548800,935400,1484800,878500,936200,779100,972400,1376200,777000,1788700,1013600,1168400,1013800,725800,1546300,1512700,1425200,3253200,2325100,3850200,2246700,1779500,1611000,1954800,1487000,1332500,1197200,1073300,1325200,1523300,1603500,1380800,1113800,672900,1127900,833500,1030800,1127100,858000,1272100,2968900,1853600,1521200,5470200,2778100,1509100,1431400,1346100,3361600,1292600,1208100,697700,576700,644500,778900,1177100,1013100,1912100,1825800,876700,1073100,831500,930600,1717100,1299900,980700,2294800,1577200,1385500,1390900,981700,1450100,761100,942700,1008200,1106700,1702200,1448800,2057400,1506800,1547300,1306500,929700,1352500,1370600,1307700,1543200,1330100,1089300,1280800,2396000,1609800,9453800,3785200,3757200,2126600,1954300,1844600,1864100,1596000,1401200,1791800,1163700,1425600,1150900,1024000,1123500,1426700,969000,2263900,2891600,3837500,1675200,3081300,3914700,2019800,2112700,1344300,1180200,1235400,1911200,1989700,1512700,1723100,1123900,851200,1050000,1391300,1338100,2123300,2283100,1598300,2122700,825400,829900,767400,1072500,962000,1219100,1202000,3158100,2988400,3089400,1787300,1716000,1492600,1398100,1110900,1077300,1657900,1187700,1238800,1039300,1265300,1526900,1718300,1074300,1810800,1401400,1080200,852500,1024700,1603500,1097300,1719100,1660400,1346100,936300,2470100,1854400,1030600,2466300,1166300,1116100,1644100,1083000,4033300,1828200,1781100,1250700,1527200,1620700,1541300,1228600,744100,815900,1460500,1186000,765900,711700,997200,1059600,803500,1347500,1013300,648400,625300,1058900,2369800,1572400,1353200,884800,1849400,3991500,1988100,2102700,1934600,2184700,2341200,2048900,962500,2419600,1969100,1763200,1777200,1286700,1641100,1621100,1610100,1449100,1731200,1583700,1804000,2016800,1362200,1256200,1207500,1372300,1370900,1282100,2169400,4204400,3116100,2628700,3787000,1990900,2440400,1879800,2162300,2150100,2808000,2111700,2302900,1618300,1209000,1793800,1356700,1917500,1581800,699600,904100,1674200,1515300,1587500,1115292]},"w":{"lastKey":"2026-10-12","t":["2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[38.55,48.48,42.37,41.61,42.46,51.9,59.25,51.9,48.17,48.68,47.76,43.48,40.89,46,41.71,39.76,40.03,43.24,45,51.5,46.65,38.62,34.64,26.71,27.44,25.94,30.69,31.52,25.47,23.8,20.12,22.47,25.4,28,26.59,27.52,22,21.02,20.91,23.22,27.58,26.26,28.25,29.2,30.53,27,28.5,29.13,28.5,28.73,22.05,23.24,22.04,20.11,22.14,21.49,23.59,24.91,28.17,30.69,26.82,23.51,23.35,26.2,22.77,22.9,23.17,24.93,24.77,25.64,27.16,24.82,27.81,29.64,31.56,33.16,29.02,29.49,26.86,27.72,27.86,29.77,28.42,30.62,33.6,29.12,28.88,30.8,29.06,25.8,24.56,23.96,26.01,23.68,26.21,25.53,24.15,25.19,24.87,25.04,25.13,24.38,23.6,24.04,22.64,23.09,22.44,24.93,22.98,22.79,23.38,23.46,22.66,21.5,21.55,21.35,20.9,18.59,18.95,16.77,16.87,16.71,16.79,18,19.15,19.53,19.97,21.86,21.67,22.42,21.83,20.37,21.65,21.59,20.12,19.85,19.4,19.57,19.06,18.11,18.44,20.41,19.28,20.83,21.18,19.5,19.35,17.92,17.67,17.85,17.15,17.26,16.55,17.03,18.04,17.87,18.67,18.7,19.4,19.64,19.93,21.29,18.5,25.85,27.8,28.93,30.01,30.84,30.4,32.77,32.7,31.15,34.38,36.25,35.85,36.6,28.18,26,26.42,25.97,27.44,26.3,26.76,26.87,27.41,26.31,26.32,23.75,23.19,23.24,22.61,23.6,23.83,25.13,24.72,25.94,26.07,23.5,27.65,26.6,25.43,24.96,24.75,24.52,24.13,24.74,26.39,24.47,25.05,27.73,28.96,28.45,30.31,29.8,29.12,31.98,33.5,36.09,35.56,34.65,37.51,37.84,36.9,32.01,30.02,31.36,31.46,30.63,36.09,36.665,35.61,35.49,33.5,41.25,37,35.62,34.55,36.26,34.56,35.44,32.96,33.82,32.82,34,48.46,45.97,45.14,49.2,47.16,51.36,46.33,52.7,55.25,55.02,56.9,58.2,60.6,55.24,54.07,50.56,50.68,55.34,53.25,55.67,55.41,53.5,55.25,50.43,45.08,43.38,43.67,43.85,42.985,38.48,39.62,41.51,43.77],"h":[53.97,49.49,46.68,43.95,51.5,62.51,65.7,52.45,54.266,48.85,49.65,45.89,46.36,46.154,42.31,40.43,44.18,45.64,51.57,54.19,51.72,39.032,34.772,29.845,28.24,30.36,35.08,32.88,27.199,24.32,23.5,25.78,30.32,30.96,28.54,28.22,23.52,22.46,27.5,28.15,29.22,30.21,30.96,32.61,32.188,28.97,34.8,29.329,29.13,30.1,23.47,25.05,22.38,23.05,22.62,24.64,25.485,28,29.2,30.75,27.18,24.33,26.31,26.595,25.295,24.57,26.735,25.999,26.81,27.65,27.9,25.72,30.94,33.14,33.355,33.7,31.2,30.02,27.982,28.88,30.17,31.18,31.39,35,34.06,30.74,30.735,32.73,29.55,27.56,24.61,26.51,26.31,27.93,26.91,26.095,25.47,26.52,27.73,26.13,25.2,25.04,25.35,24.345,24.08,23.272,26.07,25.09,24.48,27.75,23.87,23.96,22.91,22.259,21.71,21.475,21.18,19.09,19.04,17.81,18.66,18.02,18.48,21,20.49,20.28,22.18,22.33,24.21,23.37,21.98,22.08,22.57,21.66,20.715,20.4,19.78,20.84,19.2,19.75,20.61,20.91,20.64,21.88,21.285,20.28,19.49,18.19,18.48,19,18.54,17.54,17.22,18.45,18.44,19.01,19.099,19.47,19.8,20.93,21.625,21.94,25.89,28.72,29.16,30.58,30.42,31.33,33.85,33.45,33.345,34.21,37.9,37.03,38.04,38.88,28.75,26.82,27.77,27.76,28.4,27.6,27.549,27.65,27.46,26.842,26.32,24.5,23.81,24.515,24.314,25.125,25.91,25.85,28.04,27.89,26.565,27.11,28.41,26.83,25.8,26.665,25.38,25.63,24.815,26.36,26.54,25.36,28.28,29.151,29.47,31.55,30.86,30.568,34.24,34.49,36.425,37.35,36.68,37.59,38.8,39,37.02,32.41,31.89,32.87,32.3,36.9,38.71,36.76,36.96,35.79,42.07,42.29,37.42,35.84,36.865,36.36,35.77,36.09,33.815,33.845,34.28,50.459,50.349,47.36,49.348,56.51,51.57,54.77,53.32,59.515,55.95,61.68,60,62.22,62.73,58.018,55.74,53.16,55.41,57.5,58.81,56.18,57.79,59.97,69.07,53.3,45.27,45.77,45.011,44.3,43.5,40,42.61,43.79,46.205],"l":[38.26,38.84,39.5,38.38,42.21,50.77,52.02,44.67,47.65,44.88,43.24,41.57,40.15,39.56,38.66,37.347,39.868,40.49,43.71,44.25,38.42,32.29,26.49,25,24.02,25.6,30.28,25.13,23.95,21.07,19.18,22.47,25.11,26.83,24.43,21.35,20.31,18.79,20.06,23.22,26.31,26.12,26.9,29,27.23,22.89,27.83,24.7,25.39,23.08,20.64,21.26,18.94,19.33,19.28,21.32,22.5,24.13,26.42,26.66,23.93,22.1,23.06,22.84,22.52,22.43,22.48,22.83,24.27,23.63,23.86,22.46,25.8,29.42,29.84,27.87,28.68,26.6,26.305,26.7,26.6,25.53,27.8,30.52,28.37,28.25,27.86,27.55,25.86,23.95,22.67,23.74,23.5,23.45,25,24.01,23.345,23.05,24.6,24.7,24.095,23.46,23.49,22.61,22.53,21.939,22.375,22.32,22.585,22.72,22.59,21.99,21.46,21.5,20.52,20.814,18.56,17.775,15.28,16.493,16.59,16.17,16.28,17.39,18.72,19.4,19.84,21.06,21.573,21.23,20.42,19.95,21.23,19.58,19.1,18.74,18.885,19.01,17.83,17.46,18.17,18.88,18.81,20.83,18.93,19.37,17.77,17,17.23,16.05,17.15,16.48,16.53,16.9,17.58,17.77,18.459,18.43,18.5,19.39,19.9,19.25,18.23,25.3,26.51,28.42,28.128,28.69,30.4,31.945,30.17,30.55,34.02,35.08,35.56,27.25,25.72,25.32,25.84,25.26,26.13,25.01,25.95,26.34,26.1,25.11,23.57,23.05,22.77,22.54,21.67,21.75,23.06,23.78,24.72,25.65,23.92,23,26.07,24.39,23.76,23.901,24.04,23.88,23.98,24.59,24.3,24.06,24.9,27.23,28.06,28.275,29.47,28.39,29.08,31.86,33.025,35.83,34.5,33.715,36.4,35.97,30.94,29.435,29.97,30.5,30.45,30.23,35.79,33.269,34.71,32.93,32.38,36.58,35.69,34.315,34.05,33.25,33.77,32.16,30.98,31.77,32.2,32.2,45.87,43.63,44.53,46.914,47.12,45.38,46.17,52.245,52.01,53.36,54.24,58.08,55.16,53.71,49.51,49.5,50.41,52.52,52.797,51.66,51.24,51.52,51,44.76,42.71,42.88,42.75,42.14,37.88,37.375,38.79,40.735,42.13],"c":[48,42.2,42.3,43,49.43,58.68,52.46,47.74,48.23,47.86,43.56,41.91,46.15,41.39,39.72,40.35,42.93,44.69,49.71,45.73,38.57,34,26.49,27.19,27.06,30.3,31.37,26.18,24.42,21.09,22.28,25.58,28.27,27.34,27.82,22.08,21.02,21.35,23.01,27.5,26.93,28.43,29.2,30.42,27.69,28.27,28.81,28.51,27.63,23.21,23.12,21.91,20.5,22.63,20.93,23.48,25.32,27.95,29.03,27.55,24.2,23.22,26.1,23.26,23.01,22.86,24.82,23.96,25.51,27.63,24.58,25.46,29.77,32.18,33.31,29.17,29.76,26.81,27.43,27.42,29.82,28.23,31.03,34.07,29.08,29.34,30.53,28.95,26.05,24.55,23.49,26.17,23.69,26.38,25.91,24.19,25.03,25.01,25.23,25.09,24.73,23.47,24.2,22.72,23.17,22.37,25.01,22.6,22.86,23.4,23.66,22.79,21.59,21.76,21.23,21.02,18.71,19.04,16.97,16.69,16.81,16.52,18.08,19.5,19.5,20.26,21.98,21.78,22.42,21.8,20.65,21.57,21.64,19.93,19.86,19.6,19.54,19.22,18.11,18.36,20.4,19.29,20.5,21.27,19.22,19.37,17.78,17.54,17.61,16.96,17.29,16.55,16.89,18.3,17.88,18.75,18.71,19.45,19.41,19.93,21.34,19.31,25.85,28.27,28.74,30.39,28.55,30.3,32.85,32.64,31.15,34.18,36.05,35.48,36.84,27.77,26.23,26.18,25.88,27.07,26.37,26.66,27.22,27.27,26.72,26.04,24.19,23.67,23.2,22.54,23.55,23.71,25.64,24.52,25.68,26.55,24.89,27.02,26.7,25.31,25.15,24.1,24.63,23.98,24.75,26.17,24.4,25.14,27.62,29,28.38,30.37,29.73,28.84,32.02,33.53,36.36,36.31,34.91,37.34,37.95,36.63,31.77,29.61,31.28,31.3,30.47,36.08,36.65,35.85,35.5,33.5,41.08,36.98,35.85,34.38,36.46,34.92,35.35,32.62,33.76,32.5,34.27,48.64,46.18,44.63,48.12,47.44,51.36,46.17,53.03,54.81,54.98,56.81,58.89,60.06,55.45,54.52,50.25,51.45,55.17,53.79,55.22,56.03,52.24,55.24,51.29,45.45,43.29,43.43,44.33,42.23,38.1,39.6,41.55,43.43,43.93],"a":[42.7233,37.5609,37.6499,38.273,43.9961,52.2292,46.693,42.4919,42.928,42.5987,38.7714,37.3028,41.0767,36.8399,35.3535,35.9143,38.2107,39.7772,44.2453,40.7028,34.33,30.2623,23.5779,24.201,24.0853,26.9691,27.9215,23.302,21.7355,18.7716,19.8307,22.768,25.1622,24.3345,24.7617,19.6527,18.7092,19.003,20.4805,24.4769,23.9696,25.3047,25.99,27.0759,24.646,25.1622,25.6429,25.3759,24.5926,20.6585,20.5784,19.5014,18.2464,20.1423,18.6291,20.8988,22.5365,24.8774,25.8387,24.5214,21.5397,20.6674,23.2308,20.703,20.4805,20.347,22.0915,21.326,22.7057,24.5926,21.8779,22.6612,26.4973,28.8699,29.8836,26.1695,26.6988,24.0523,24.6085,24.5995,26.7526,25.3262,27.8382,30.5655,26.0888,26.322,27.3896,25.9721,23.3704,22.0247,21.0738,23.4781,21.2532,23.6665,23.2448,21.7018,22.4553,22.4374,22.8186,22.692,22.3664,21.2269,21.8871,20.5485,20.9555,20.232,22.6197,20.44,20.6752,21.1635,21.4646,20.6753,19.5867,19.7409,19.2601,19.0696,16.9739,17.2733,15.3954,15.1413,15.2502,14.9871,16.4024,17.6906,18.1855,18.8943,20.4983,20.3118,20.9087,20.3305,19.258,20.116,20.1813,18.5865,18.5212,18.2788,18.2228,17.9244,16.9736,17.2079,19.1199,18.0796,19.2136,20.2416,18.2907,18.4334,16.9203,16.6919,16.7585,16.14,16.454,15.7498,16.0734,17.4152,17.109,17.9415,17.9032,18.6113,18.573,19.0706,20.4198,18.4773,24.7353,27.0509,27.5007,29.0795,27.3189,29.0888,31.5368,31.3352,29.9048,32.8137,34.6089,34.0617,35.3673,26.6599,25.1815,25.1335,24.8455,25.9879,25.4316,25.7113,26.2513,26.2996,25.7691,25.1133,23.3292,22.8277,22.3744,21.7379,22.712,22.8663,24.7276,23.8991,25.0297,25.8777,24.2597,26.3358,26.0239,24.6691,24.5131,23.4897,24.0063,23.3728,24.1233,25.5073,23.896,24.6207,27.0495,28.401,27.7938,29.7427,29.1159,28.2443,31.3586,32.8374,35.609,35.56,34.1889,36.6938,37.2933,35.9961,31.2202,29.0976,30.7387,30.7583,29.9427,35.4556,36.0158,35.2296,34.8857,32.9203,40.5128,36.4694,35.355,33.9053,35.9566,34.4378,34.8619,32.1696,33.2938,32.0512,33.7968,47.9684,45.5423,44.3495,47.8176,47.1418,51.0372,45.8798,52.6967,54.4655,54.6345,56.453,58.5199,59.6825,55.1015,54.1773,50.0754,51.2712,54.9783,53.6031,55.0281,55.8353,52.0585,55.0481,51.1118,45.2921,43.1396,43.2791,44.176,42.23,38.1,39.6,41.55,43.43,43.93],"v":[15335800,5413700,2971500,1751400,1885900,6599200,2744800,2594600,2206700,2325400,2001300,3184800,2502100,2049800,1438400,1535000,1207300,1313200,1556200,2247900,2387200,1982800,3525700,2183800,3513200,2493400,8112200,5579000,3337200,3475000,4840700,3302500,3049900,2817100,2682500,6000400,4119600,7982100,10566900,4518000,4794600,3019600,2727800,2896400,4738600,5237400,8522500,7202500,4232300,6061200,9296500,14635100,4206200,4039100,4228600,3567000,2489400,3151500,3645700,7902000,3474500,5264300,5408300,10577400,5773700,2759300,2957600,3284500,3290900,4376000,2266900,4098700,10309100,4873900,4375800,5206400,4666500,3616600,3333300,2816300,4732900,8680000,5818700,5123300,6221800,5462000,4962600,11617700,5333900,7427000,9173900,5756100,3391700,5698000,3893000,4221400,5977600,9689700,7906100,4899900,5855800,5157300,7491400,7607300,6319200,3687300,6626700,5686100,7135700,13477900,5676000,4321000,5707100,4612500,3265100,6096800,5906200,5381500,9216400,6024600,4275000,4428400,6383200,10461400,8052200,3465900,4644700,3764000,5628200,5047700,4194000,5435200,4698400,3233800,8831200,7101200,6367800,7001700,5891700,15075700,8841100,8682500,7677000,5992400,6104000,6015600,6850700,8503400,7190400,16620500,7829500,6550500,7371400,5893700,5683300,4690300,5963000,2886100,4738000,4357700,6064000,7214300,17761300,10280400,8264900,9187400,5617600,11537100,29107400,7468300,7012600,9176300,10229100,7535500,8894000,22737200,15053800,10561500,6498100,11273900,7747700,15876400,3913500,4471100,3524200,8238300,10420000,7516400,6631400,8202700,10222700,20199600,16393900,13399500,17431000,8102700,9798300,11966000,5382300,7292300,11524900,13278700,11140500,9909100,4976700,6424600,5671500,7494700,9012500,6552800,7779700,8121300,6749200,5807100,13521100,7122300,8726800,7783200,5745200,7986900,9761900,6431500,10524000,12789000,5783700,5693400,5467900,12366400,9079000,6451500,4771000,4977300,13086000,10426300,3775100,3613600,6519200,7223100,5335300,5268800,8262500,6267000,5243400,21002000,9385600,6933200,6807100,15400300,6657000,8372100,5754500,8952800,4850900,12225200,6794900,6389000,6130300,5962300,6759200,7821400,9042800,6387200,5950600,5121300,4872300,6979600,10816500,9471900,9215800,8052600,8022900,5232800,15905600,10623500,10049900,7349400,6796392]},"m":{"lastKey":"2026-10-01","t":["2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[38.55,42.7,51.9,46.26,40.95,45,31.95,31.52,25.03,26.79,26.92,30.53,27.74,19.73,24.91,22.69,23.17,27.7,30.72,27.72,31.54,32.7,26.01,24.15,24.46,23.09,23.47,21.96,18.95,16.75,21.29,20.37,19.1,19.19,21.18,17.4,17.03,18.7,21.5,30.01,33.06,36.87,25.97,27.21,23.19,23.83,26.12,25.02,24.74,27.75,29.12,35.56,33.02,30.63,35.49,35,32.96,48.46,49.14,54.37,55.24,56.65,55.25,43.68,42.08],"h":[44.79,53.97,65.7,49.65,45.64,54.19,35.08,32.88,30.96,27.59,32.61,34.8,30.1,25.485,30.75,26.595,27.65,33.14,33.7,31.51,35,32.73,27.93,27.73,25.35,26.07,27.75,22.13,19.04,21.69,24.21,22.57,20.84,21.88,21.285,19,19.099,21.82,30.58,33.85,38.04,38.88,28.4,27.65,25.125,28.04,28.41,26.665,28.28,31.55,37.35,39,33.28,38.71,42.29,36.865,50.459,56.51,59.515,62.73,58.018,59.97,69.07,45.011,46.205],"l":[38.26,38.38,44.67,39.56,37.347,30.64,24.02,19.18,22.96,18.79,26.12,22.89,18.94,19.28,22.73,22.1,22.48,22.46,26.305,25.53,27.86,22.67,23.45,23.05,22.53,21.939,21.46,17.775,15.28,16.28,20.42,18.99,17.46,18.17,17,16.05,16.9,18.43,18.23,28.128,30.17,25.32,25.01,23.05,21.67,23.06,23,23.88,24.06,27.23,28.39,33.37,29.435,30.23,32.38,32.16,30.98,43.63,45.38,53.36,49.5,51.24,42.71,37.375,40.48],"c":[40,49.43,46.47,41.05,44.69,31.76,31.37,24.69,26.93,26.88,30.42,27.44,20,25.32,22.94,22.86,27.02,31.08,27.43,31.39,30.74,26.17,24.19,24.71,23.17,23.71,21.74,19.04,16.82,21.33,20.65,19.03,19.25,21.27,17.47,16.89,18.71,21.35,30.39,33.14,36.78,25.88,26.64,23.67,23.71,25.91,24.68,24.75,27.76,29.41,36.31,33.38,30.47,35.5,35.08,32.62,48.64,48.41,53.39,55.45,55.73,55.24,44.15,41.95,43.93],"a":[35.6028,43.9961,41.3615,36.5373,39.7772,28.2686,27.9215,21.9758,23.9696,23.925,27.0759,24.4235,17.8014,22.5365,20.4182,20.347,24.0497,27.883,24.6085,28.1611,27.578,23.4781,21.7018,22.3483,20.9555,21.4439,19.7228,17.2733,15.2593,19.8921,19.258,17.7472,18.0421,20.2416,16.6253,16.0734,17.9032,20.4293,29.0795,31.8152,35.3097,24.8455,25.692,22.8277,22.8663,25.2539,24.055,24.1233,27.1866,28.8025,35.56,32.8023,29.9427,34.8857,34.5956,32.1696,47.9684,48.1057,53.0544,55.1015,55.5364,55.0481,43.9966,41.95,43.93],"v":[9014900,18343400,15294800,10649100,5758700,9582200,18420200,17828900,12486900,30959200,14434300,26860000,36550900,15045500,21395600,26561100,14412800,23491500,18751900,23282800,24143100,35700300,17204100,32104200,28800100,24698500,31360600,21520800,25708500,30083400,19793800,25791800,34513700,34524200,30896000,42140000,22230300,22267500,48486600,55070500,39194700,57163300,40777100,32204400,45256400,57343700,39467300,43784900,30612000,31275700,38879100,34021200,36162300,32667900,34865200,25359500,40774900,42658700,29235700,32758500,33195000,25701700,39140500,45423700,16973092]},"q":{"lastKey":"2026-10-01","t":["2021-06-30","2021-09-30","2021-12-31","2022-03-31","2022-06-30","2022-09-30","2022-12-30","2023-03-31","2023-06-30","2023-09-29","2023-12-29","2024-03-28","2024-06-28","2024-09-30","2024-12-31","2025-03-31","2025-06-30","2025-09-30","2025-12-31","2026-03-31","2026-06-30","2026-09-30","2026-10-16"],"o":[38.55,42.7,40.95,31.52,26.92,19.73,23.17,27.72,26.01,23.09,18.95,20.37,21.18,18.7,33.06,27.21,26.12,27.75,33.02,35,49.14,56.65,42.08],"h":[44.79,65.7,54.19,32.88,34.8,30.75,33.7,35,27.93,27.75,24.21,22.57,21.285,33.85,38.88,28.04,28.41,39,42.29,56.51,62.73,69.07,46.205],"l":[38.26,38.38,24.02,18.79,18.94,19.28,22.46,22.67,22.53,17.775,15.28,17.46,16.05,18.23,25.01,21.67,23,27.23,29.435,30.98,45.38,37.375,40.48],"c":[40,41.05,31.37,26.88,20,22.86,27.43,26.17,23.17,19.04,20.65,21.27,18.71,33.14,26.64,25.91,27.76,33.38,35.08,48.41,55.73,41.95,43.93],"a":[35.6028,36.5373,27.9215,23.925,17.8014,20.347,24.6085,23.4781,20.9555,17.2733,19.258,20.2416,17.9032,31.8152,25.692,25.2539,27.1866,32.8023,34.5956,48.1057,55.5364,41.95,43.93],"v":[9014900,44287300,33761100,61275000,77845200,63002200,56656200,83126200,78108400,77579900,75585700,94829700,95266300,125824600,137135100,134804500,113864200,104176000,103695400,108793100,95189200,110265900,16973092]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-16"],"o":[38.55,31.52,27.72,20.37,27.21,35],"h":[65.7,34.8,35,38.88,42.29,69.07],"l":[24.02,18.79,15.28,16.05,21.67,30.98],"c":[31.37,27.43,20.65,26.64,35.08,43.93],"a":[27.9215,24.6085,19.258,25.692,34.5956,43.93],"v":[87063300,258778600,314400200,453055700,456540100,331221292]}},"actions":[{"t":"2022-11-25","kind":"dividend","label":"D","title":"2022-11-25 · $0.2500 dividend (ex-date, current split terms)"},{"t":"2023-05-17","kind":"dividend","label":"D","title":"2023-05-17 · $0.2000 dividend (ex-date, current split terms)"},{"t":"2023-08-10","kind":"dividend","label":"D","title":"2023-08-10 · $0.0700 dividend (ex-date, current split terms)"},{"t":"2023-11-15","kind":"dividend","label":"D","title":"2023-11-15 · $0.5500 dividend (ex-date, current split terms)"},{"t":"2024-02-23","kind":"dividend","label":"D","title":"2024-02-23 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2024-03-28","kind":"dividend","label":"D","title":"2024-03-28 · $0.3200 dividend (ex-date, current split terms)"},{"t":"2024-06-10","kind":"dividend","label":"D","title":"2024-06-10 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2024-09-10","kind":"dividend","label":"D","title":"2024-09-10 · $0.1000 dividend (ex-date, current split terms)"},{"t":"2024-12-10","kind":"dividend","label":"D","title":"2024-12-10 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2025-03-10","kind":"dividend","label":"D","title":"2025-03-10 · $0.2700 dividend (ex-date, current split terms)"},{"t":"2025-06-10","kind":"dividend","label":"D","title":"2025-06-10 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2025-09-10","kind":"dividend","label":"D","title":"2025-09-10 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2025-11-06","kind":"earnings","label":"E","title":"2025-11-06 · earnings · EPS $0.29 vs $0.27 est. (+7.4%)"},{"t":"2025-12-10","kind":"dividend","label":"D","title":"2025-12-10 · $0.1250 dividend (ex-date, current split terms)"},{"t":"2026-02-25","kind":"earnings","label":"E","title":"2026-02-25 · earnings before the open · EPS $0.31 vs $0.31 est. (+0.0%) · ▲ 39.0% that session","tone":"up"},{"t":"2026-03-10","kind":"dividend","label":"D","title":"2026-03-10 · $0.3500 dividend (ex-date, current split terms)"},{"t":"2026-05-06","kind":"earnings","label":"E","title":"2026-05-06 · earnings before the open · EPS $0.38 vs $0.35 est. (+8.6%) · ▲ 3.7% that session","tone":"up"},{"t":"2026-06-10","kind":"dividend","label":"D","title":"2026-06-10 · $0.1500 dividend (ex-date, current split terms)"},{"t":"2026-08-05","kind":"earnings","label":"E","title":"2026-08-05 · earnings before the open · EPS $0.49 vs $0.40 est. (+22.5%) · ▲ 1.3% that session","tone":"up"},{"t":"2026-09-10","kind":"dividend","label":"D","title":"2026-09-10 · $0.1500 dividend (ex-date, current split terms)"}]}