{"ticker":"ZGN","session":"20261020","series":{"d":{"lastKey":null,"t":["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","2026-10-19","2026-10-20"],"o":[8.25,8.18,7.9,8.07,8.06,8.03,7.94,7.89,7.78,7.68,7.61,7.62,7.59,7.42,7.34,7.48,7.69,7.5,7.89,7.45,7.38,7.39,7.59,7.38,7.53,7.85,7.96,7.85,7.86,8.21,8.22,8.37,8.19,8.31,8.48,8.35,8.56,8.51,8.64,8.78,8.99,8.68,8.16,8.15,8.75,8.51,8.65,8.36,8.28,8.18,8.38,8.13,8.08,8,7.84,7.81,7.69,7.54,7.81,7.86,8.19,8.39,8.93,8.5,8.91,9,9.56,9.26,9.29,9.34,8.84,8.77,9.24,9.08,8.91,8.79,8.7,8.57,9.14,9.12,8.84,8.88,8.97,8.99,8.78,8.63,8.64,8.65,8.55,8.49,8.3,8.17,8.12,7.99,7.7,7.59,7.47,7.38,7.36,7.4,7.44,7.2,7.28,7.33,7.35,7.25,7.23,7.95,7.51,7.53,7.34,7.3,7.13,6.27,6.41,6.68,6.05,6.95,6.63,6.78,6.86,6.89,6.91,6.89,7.06,7.37,7.68,7.75,8.03,7.85,7.81,7.9,7.92,7.86,7.97,8,8.11,8.25,8.5,8.6,8.76,8.62,8.73,8.48,8.61,8.5,8.41,8.23,8.64,8.53,8.53,8.63,8.44,8.51,8.58,8.56,8.52,8.6,8.74,8.82,8.45,8.47,8.7,8.95,9.08,9.09,8.77,8.84,8.81,8.7,8.65,8.48,8.52,8.73,9,8.9,9,9.1,8.96,9.05,8.81,8.8,8.69,8.91,9,9.09,8.97,9.22,9.4,9.14,9.15,9.26,8.47,8.55,8,7.85,7.79,7.77,7.82,7.76,7.89,7.91,7.99,8.15,8.15,8.09,8.08,8,8,7.98,8.21,8.24,8.23,8.36,8.39,8.33,8.24,8.39,8.95,9.12,9.01,9.02,8.88,8.81,9.04,9.33,9.38,9.46,9.75,9.42,9.49,9.47,9.44,9.12,9.11,9.11,9.49,9.64,10.1,10.38,10.2,10.2,10.09,9.66,8.96,9.16,9.59,9.73,9.95,10.49,10.5,10.43,10.36,10.5,10.47,10.48,10.26,10.23,10.23,10.2,9.82,9.87,9.97,9.74,9.97,10.05,10.25,10.35,9.67,9.77,9.59,9.95,9.87,9.94,10.12,10.39,10.51,10.73,10.61,10.7,10.65,10.82,10.63,10.6,10.5,10.24,10.4,10.74,10.53,10.33,10.22,10.29,10.36,10.59,10.55,10.59,10.5,10.49,10.44,10.33,10.28,10.41,10.34,10.69,10.3,10.81,10.74,10.77,10.8,10.76,10.49,9.5,9.65,10.21,9.88,9.55,9.49,9.26,8.87,8.93,8.87,8.95,9.4,10.36,10.08,10.39,10.5,10.76,10.92,11.06,11.05,11.56,11.3,11.39,11.37,11.13,11.11,11.66,11.44,10.89,10.91,11.15,11.215,10.3,10.15,10.31,10.71,10.26,10.15,9.82,10.05,9.6,9.32,9.36,10.02,9.85,10.36,10.21,9.9,9.89,10.05,10.43,10.59,10.55,10.56,10.9,10.98,11.64,11.35,11.51,11.48,11.47,11.82,12.16,12.31,12.18,12.05,12,11.96,11.81,11.72,11.81,12.45,12.34,11.94,12.48,13.04,13.05,13.15,12.44,12.31,12.8,12.44,12.62,12.54,13,13.18,13.45,13.62,13.85,14.2,14.62,14.48,14.43,14.43,14.65,14.72,14.79,15.03,14.62,14.59,15.01,14.95,14.75,13.96,14.01,13.825,13.28,13.2,13.04,12.84,13.11,12.85,13.03,13.08,13.12,14,13.78,14.13,13.79,13.43,13.25,12.97,13.43,14.24,13.86,14.33,14.15,14.3,13.91,14.8,14.96,14.76,14.89,14.86,14.92,15.15,15.02,15.95,14.85,14.92,14.45,14.41,13.92,13.61,13.63,13.38,13.53,13.53,13.76,14.02,13.82,13.74,13.6,13.78,13.7,13.4,13.21,12.73,12.6,12.48,11.91,11.63,11.85,11.54,11.51,11.75,12.07,12.34,12.4,12.7,12.34,12.45,12.49,12.59,12.64,12.65,12.38,12.84,12.41,12.67,12.32,12.07,12.5,12.65,12.7,12.9,12.67,13.46,12.89,12.81],"h":[8.42,8.59,8.13,8.11,8.08,8.11,8,7.945,7.86,7.75,7.84,7.68,7.63,7.625,7.56,7.48,7.78,7.92,8.04,7.53,7.55,7.8,7.7,7.69,7.875,8.305,7.96,8.01,8.15,8.355,8.505,8.53,8.39,8.61,8.6,8.638,8.64,8.68,8.81,8.955,8.99,8.69,8.29,8.87,8.79,8.65,8.65,8.37,8.315,8.3,8.43,8.13,8.1,8.13,8,7.95,7.72,7.705,7.91,8.25,8.45,8.94,8.94,8.925,9.1,9.525,9.68,9.345,9.455,9.34,8.93,9.225,9.295,9.08,8.91,8.79,8.88,9.17,9.34,9.18,9.1,9.06,8.99,9.055,8.79,8.79,8.685,8.7,8.6,8.535,8.3,8.255,8.25,7.99,7.84,7.59,7.58,7.455,7.45,7.47,7.48,7.52,7.435,7.44,7.43,7.38,7.31,8.1,7.88,7.688,7.51,7.48,7.19,6.74,6.88,6.86,7.15,7.029,6.9,6.93,6.96,6.98,7.01,7.01,7.26,7.58,7.74,8.04,8.05,8.01,7.975,7.94,8.01,8.49,8.005,8.01,8.27,8.31,8.685,8.785,8.76,8.805,8.755,8.6,8.73,8.685,8.53,8.54,8.67,8.58,8.7,8.66,8.6,8.57,8.635,8.66,8.57,8.675,8.79,8.82,8.68,9.05,9.09,9.19,9.125,9.09,8.78,8.985,8.82,8.775,8.74,8.605,8.93,8.98,9.225,9,9.18,9.1,9.13,9.095,8.88,8.84,8.89,8.995,9.085,9.131,9.11,9.5,9.4,9.205,9.2,9.5,8.655,8.55,8.09,7.97,7.94,7.875,7.89,7.91,7.935,7.95,8.23,8.16,8.15,8.145,8.19,8.13,8.035,8.29,8.26,8.3,8.415,8.4,8.48,8.45,8.425,8.74,9.235,9.25,9.03,9.05,8.94,8.83,9.401,9.4,9.59,9.7,9.75,9.49,9.79,9.535,9.445,9.135,9.16,9.52,9.75,10.14,10.375,10.38,10.2,10.21,10.09,9.685,8.96,9.636,9.775,10.08,10.495,10.7,10.65,10.5,10.65,10.6,10.525,10.48,10.555,10.43,10.46,10.26,9.9,10.14,10.04,9.815,10.125,10.385,10.46,10.37,9.95,9.795,9.98,9.95,10.065,10.35,10.37,10.64,10.795,10.8,10.69,10.725,11,10.838,10.81,10.68,10.575,10.61,10.675,10.81,10.53,10.38,10.38,10.675,10.64,10.76,10.63,10.68,10.52,10.49,10.48,10.335,10.48,10.465,10.73,10.715,10.83,10.945,10.9,10.905,10.87,11.075,10.59,9.8,10.14,10.35,10,9.71,9.52,9.27,9.005,8.96,9.185,9.33,9.73,10.39,10.45,10.5,10.98,10.83,11.05,11.29,11.925,11.75,11.55,11.68,11.37,11.295,11.655,11.8,11.5,11.5,11.13,11.18,11.215,10.55,10.44,10.93,10.76,10.44,10.15,10.04,10.085,9.85,9.405,9.985,10.39,10.3,10.46,10.25,9.945,10.05,10.55,10.9,10.7,10.75,10.56,11.17,11.585,11.68,11.48,11.7,11.59,11.595,12.185,12.36,12.4,12.285,12.28,12.08,11.97,11.955,11.81,12.38,12.575,12.34,12.15,13.07,13.38,13.3,13.15,12.45,12.71,12.8,12.75,12.82,12.64,13.5,13.48,13.45,13.71,14.45,14.98,14.95,14.69,14.81,14.75,15,14.79,14.915,15.44,14.825,15.15,15.01,15.09,14.822,14.26,14.18,13.89,13.4,13.351,13.135,13.16,13.18,13.21,13.14,13.37,13.49,14.58,13.8,14.13,13.93,13.57,13.58,13.5,14.465,14.46,13.98,14.33,14.3,14.3,14.455,14.98,15.23,15.18,15.08,14.98,15.27,15.4,15.35,15.95,14.97,15.02,14.55,14.425,14.11,13.974,13.72,13.69,13.8,13.67,13.97,14.02,13.82,13.915,13.91,13.92,13.7,13.51,13.27,13.005,12.72,12.64,12.02,11.69,11.876,11.655,11.725,11.97,12.6,12.55,12.55,12.77,12.48,12.535,12.84,12.73,12.785,12.66,12.99,12.84,12.7,12.9,12.505,12.575,12.73,12.745,12.95,13.04,13.39,13.55,12.905,12.945],"l":[8.11,7.95,7.85,7.98,7.99,7.885,7.75,7.75,7.54,7.545,7.61,7.55,7.13,7.29,7.24,7.13,7.33,7.38,7.405,7.2,7.3,7.365,7.34,7.34,7.5,7.85,7.75,7.835,7.86,8.02,8.11,8.135,8.12,8.08,8.35,8.17,8.5,8.44,8.635,8.63,8.61,8.245,8.05,8.15,8.43,8.4,8.38,8.21,8.12,8.15,7.945,7.935,7.94,7.89,7.76,7.7,7.4,7.52,7.68,7.86,8.14,8.39,8.54,8.355,8.78,9,9.08,9.08,9.25,9.035,8.75,8.67,8.93,8.92,8.68,8.59,8.59,8.57,9.03,8.885,8.82,8.695,8.8,8.72,8.57,8.61,8.53,8.32,8.295,8.265,8.07,8.03,7.97,7.585,7.47,7.25,7.365,7.18,7.28,7.265,7.26,7.2,7.26,7.2,7.275,7.08,7.07,7.55,7.422,7.37,7.225,7.21,6.39,6.13,6.25,6.125,6.05,6.56,6.43,6.59,6.755,6.795,6.84,6.82,7.06,7.27,7.41,7.71,7.735,7.75,7.76,7.73,7.86,7.82,7.875,7.86,8.035,8.175,8.425,8.5,8.53,8.53,8.53,8.46,8.51,8.48,8.35,8.2,8.445,8.365,8.47,8.54,8.4,8.47,8.48,8.52,8.425,8.49,8.64,8.59,8.42,8.45,8.665,8.92,9,8.805,8.485,8.771,8.585,8.275,8.485,8.24,8.46,8.595,8.97,8.88,8.87,8.84,8.915,8.87,8.735,8.66,8.656,8.85,8.88,8.92,8.925,9.175,9.15,9.08,9.04,8.73,8.35,8.015,7.72,7.81,7.605,7.755,7.62,7.76,7.695,7.82,7.98,7.97,8.04,8,7.92,7.97,7.85,7.98,8.17,8.195,8.22,8.285,8.31,8.24,8.23,8.36,8.84,8.915,8.795,8.84,8.81,8.7,8.925,9.2,9.295,9.43,9.46,9.275,9.46,9.39,9.075,8.935,9.02,9.095,9.45,9.62,10.043,10.16,10.105,10.11,9.545,8.84,8.64,8.81,9.475,9.72,9.95,10.36,10.33,10.09,10.2,10.26,10.33,10.265,10.26,10.215,10.14,9.88,9.73,9.835,9.725,9.585,9.83,10.01,10.25,9.79,9.63,9.615,9.58,9.68,9.83,9.94,10.03,10.377,10.5,10.6,10.55,10.445,10.65,10.5,10.63,10.5,10.18,10.12,10.4,10.45,10.24,10.18,10.195,10.29,10.26,10.55,10.47,10.44,10.41,10.35,10.27,10.2,10.28,10.305,10.31,10.29,10.3,10.545,10.58,10.68,10.59,10.67,9.53,9.42,9.63,9.86,9.57,9.49,9.18,8.855,8.83,8.65,8.8,8.93,9.365,9.77,10.08,10.25,10.5,10.645,10.72,10.91,11.005,11.21,11.042,11.22,10.89,10.91,11.11,11.51,11.22,10.69,10.73,10.9,10.61,10.13,9.865,10.31,10.48,10.01,9.68,9.79,9.73,9.48,9.165,9.32,9.979,9.8,10.06,9.9,9.71,9.735,10.04,10.4,10.41,10.51,10.26,10.82,9.97,11.47,11.18,11.38,11.39,11.445,11.82,12.105,12.05,11.85,11.84,11.74,11.7,11.57,11.41,11.64,12.115,11.775,11.82,12.38,12.935,12.94,12.4,12.12,12.16,12.4,12.41,12.585,12.37,12.76,13.09,13.17,13.3,13.7,14.02,14.405,14.23,14.34,14.01,14.625,14.495,14.68,14.54,14.295,14.53,14.62,14.75,14.265,13.835,13.76,13.36,13.12,12.96,12.7,12.72,12.83,12.63,12.73,12.86,12.95,13.22,13,13.415,13.38,13.04,12.9,12.96,13.43,13.71,13.75,13.89,13.8,13.66,13.82,14.489,14.71,14.6,14.65,14.625,14.75,14.91,15,14.795,14.725,14.53,13.995,14.02,13,13,13.29,13.19,13.44,13.45,13.69,13.69,13.56,13.5,13.47,13.67,13.45,12.89,12.54,12.31,12.32,12.02,11.645,11.5,11.48,11.4,11.445,11.67,12.07,11.98,12.275,12.44,12.26,12.2,12.39,12.44,12.535,12.5,12.305,12.305,12.38,12.42,12.05,12,12.31,12.49,12.59,12.7,12.67,12.895,12.643,12.71],"c":[8.15,8,8.04,8.07,8.03,7.94,7.89,7.8,7.6,7.6,7.62,7.57,7.15,7.45,7.47,7.29,7.51,7.65,7.45,7.41,7.53,7.67,7.39,7.67,7.7,7.97,7.82,7.88,8.09,8.2,8.42,8.22,8.25,8.27,8.49,8.5,8.55,8.64,8.78,8.87,8.67,8.27,8.28,8.79,8.51,8.63,8.39,8.35,8.25,8.26,8,7.96,8,7.92,7.93,7.74,7.63,7.62,7.69,8.12,8.31,8.92,8.54,8.89,9.03,9.52,9.26,9.2,9.43,9.08,8.84,9.17,8.95,8.97,8.76,8.78,8.73,9.11,9.09,8.92,8.97,8.97,8.87,8.74,8.58,8.72,8.65,8.6,8.45,8.34,8.11,8.21,8.02,7.83,7.55,7.4,7.39,7.18,7.32,7.4,7.26,7.34,7.33,7.23,7.31,7.18,7.08,7.76,7.68,7.4,7.37,7.38,6.47,6.6,6.48,6.18,7.04,6.64,6.82,6.85,6.85,6.86,6.92,7.01,7.12,7.43,7.69,8.03,7.88,7.94,7.95,7.85,7.94,8.11,7.91,7.97,8.25,8.25,8.54,8.75,8.7,8.72,8.65,8.58,8.59,8.5,8.48,8.41,8.51,8.46,8.65,8.6,8.51,8.5,8.58,8.54,8.52,8.64,8.7,8.6,8.65,8.66,9.04,9.04,9.06,8.84,8.74,8.84,8.81,8.6,8.55,8.55,8.75,8.96,9.15,8.99,9.1,8.95,9.12,8.87,8.8,8.66,8.88,8.96,9.02,8.95,9.11,9.5,9.19,9.16,9.05,8.74,8.41,8.04,7.75,7.86,7.75,7.8,7.78,7.85,7.71,7.92,8.2,8.12,8.06,8,8.04,8.04,7.93,8.25,8.2,8.26,8.3,8.38,8.44,8.26,8.39,8.72,9.02,9.02,9.01,8.89,8.86,8.74,9.4,9.35,9.35,9.68,9.5,9.44,9.57,9.5,9.13,9.1,9.15,9.45,9.63,10.14,10.37,10.21,10.15,10.13,9.71,8.87,8.76,9.55,9.7,10,10.44,10.52,10.47,10.15,10.43,10.44,10.48,10.39,10.35,10.29,10.21,9.96,9.84,10.06,9.75,9.81,9.98,10.2,10.4,9.88,9.79,9.7,9.9,9.7,9.84,10.22,10.32,10.54,10.71,10.67,10.55,10.63,10.9,10.61,10.64,10.52,10.21,10.4,10.65,10.46,10.32,10.26,10.25,10.37,10.62,10.63,10.57,10.46,10.47,10.39,10.32,10.25,10.43,10.41,10.7,10.46,10.81,10.84,10.67,10.8,10.85,11.02,9.56,9.56,10.05,9.87,9.62,9.59,9.27,8.86,8.94,8.69,9,9.31,9.71,10.03,10.39,10.5,10.76,10.81,10.98,11.04,11.84,11.26,11.46,11.45,11.08,11.1,11.6,11.6,11.27,11.3,11.02,10.95,10.66,10.47,10.41,10.72,10.55,10.05,9.7,9.9,9.75,9.51,9.25,9.68,10.01,10.23,10.23,9.91,9.76,9.85,10.42,10.86,10.55,10.72,10.38,11.05,11.55,11.51,11.46,11.54,11.5,11.55,12.15,12.35,12.14,12.02,11.96,11.96,11.89,11.79,11.51,12.12,12.44,11.83,12.12,12.94,13.05,13.16,12.51,12.39,12.71,12.68,12.58,12.69,12.52,13.38,13.35,13.3,13.68,14.41,14.92,14.7,14.49,14.6,14.73,14.92,14.65,14.82,14.78,14.4,14.9,14.7,14.77,14.49,13.91,13.87,13.52,13.12,13.11,12.9,13.15,12.87,13.02,12.99,13.17,13.48,13.62,13.36,13.57,13.44,13.16,13.02,13.44,14.43,13.9,13.95,14.21,13.88,13.81,14.32,14.89,14.97,14.93,14.85,14.71,15.25,15.06,15.21,14.8,14.91,14.8,14.15,14.03,13.91,13.76,13.37,13.47,13.77,13.63,13.9,13.86,13.65,13.73,13.64,13.73,13.58,13.04,12.56,12.65,12.56,12.03,11.7,11.63,11.61,11.63,11.6,11.8,12.36,12.29,12.42,12.51,12.44,12.47,12.73,12.64,12.62,12.5,12.62,12.52,12.54,12.5,12.19,12.52,12.68,12.6,12.94,12.79,13.35,12.91,12.75,12.77],"a":[7.9409,7.7948,7.8338,7.863,7.824,7.7363,7.6876,7.5999,7.405,7.405,7.4245,7.3758,6.9666,7.2589,7.2784,7.103,7.3174,7.4538,7.2589,7.2199,7.3368,7.4732,7.2004,7.4732,7.5025,7.7656,7.6194,7.6779,7.8825,7.9897,8.204,8.0091,8.0384,8.0579,8.2722,8.282,8.3307,8.4184,8.5548,8.6425,8.4476,8.0579,8.0676,8.5645,8.2917,8.4086,8.1748,8.1358,8.0384,8.0481,7.7948,7.7558,7.7948,7.7168,7.7266,7.5415,7.4343,7.4245,7.4927,7.9117,8.0968,8.6912,8.3209,8.662,8.7984,9.2758,9.0225,8.964,9.1881,8.8471,8.6132,8.9348,8.7204,8.7399,8.5353,8.5548,8.5061,8.8763,8.8568,8.6912,8.7399,8.7399,8.6425,8.5158,8.3599,8.4963,8.4281,8.3794,8.2332,8.1261,7.902,7.9994,7.8143,7.6291,7.3563,7.2102,7.2004,6.9958,7.1322,7.2102,7.0738,7.1517,7.142,7.0445,7.1225,6.9958,6.8984,7.5609,7.483,7.2102,7.1809,7.1907,6.304,6.4307,6.3138,6.0215,6.8594,6.4697,6.6451,6.6743,6.6743,6.684,6.7425,6.8302,6.9374,7.2394,7.4927,7.824,7.6779,7.7363,7.7461,7.6486,7.7363,7.902,7.7071,7.7656,8.0384,8.0384,8.3209,8.5255,8.4768,8.4963,8.4281,8.3599,8.3696,8.282,8.2625,8.1943,8.2917,8.243,8.4281,8.3794,8.2917,8.282,8.3599,8.3209,8.3014,8.4184,8.4768,8.3794,8.4281,8.4379,8.8081,8.8081,8.8276,8.6132,8.5158,8.6132,8.584,8.3794,8.3307,8.3307,8.5255,8.7302,8.9153,8.8965,9.0053,8.8569,9.0251,8.7777,8.7085,8.5699,8.7876,8.8668,8.9262,8.8569,9.0152,9.4012,9.0944,9.0647,8.9559,8.6491,8.3225,7.9564,7.6694,7.7782,7.6694,7.7189,7.6991,7.7683,7.6298,7.8376,8.1147,8.0355,7.9762,7.9168,7.9564,7.9564,7.8475,8.1642,8.1147,8.1741,8.2137,8.2928,8.3522,8.1741,8.3027,8.6293,8.9262,8.9262,8.9163,8.7975,8.7678,8.6491,9.3022,9.2527,9.2527,9.5793,9.4012,9.3418,9.4704,9.4012,9.035,9.0053,9.0548,9.3517,9.5298,10.0345,10.2621,10.1038,10.0444,10.0246,9.609,8.7777,8.6689,9.4507,9.5991,9.896,10.3314,10.4106,10.3611,10.0444,10.3215,10.3314,10.371,10.2819,10.2423,10.183,10.1038,9.8564,9.7376,9.9554,9.6486,9.708,9.8762,10.0939,10.2918,9.7772,9.6882,9.5991,9.797,9.5991,9.7376,10.1137,10.2126,10.4304,10.5986,10.559,10.4403,10.5194,10.7866,10.4996,10.5293,10.4106,10.1038,10.2918,10.5392,10.3512,10.2126,10.1533,10.1434,10.2621,10.5095,10.5194,10.46,10.3512,10.3611,10.2819,10.2126,10.1434,10.3215,10.3017,10.5887,10.3512,10.6975,10.7272,10.559,10.6877,10.7371,10.9054,9.4606,9.4606,9.9455,9.7673,9.5199,9.4902,9.1736,8.7678,8.847,8.5996,8.9064,9.2132,9.609,9.9257,10.2819,10.3908,10.6481,10.6975,10.8658,10.9252,11.7168,11.1429,11.3408,11.3309,10.9647,10.9845,11.4793,11.4793,11.1528,11.1825,10.9054,10.8361,10.5491,10.3611,10.3017,10.6085,10.4403,9.9455,9.5991,9.797,9.6486,9.4111,9.1538,9.5793,9.9059,10.1236,10.1236,9.8069,9.6585,9.7475,10.3116,10.747,10.4403,10.6085,10.272,10.9351,11.4299,11.3903,11.3408,11.42,11.3804,11.4299,12.0236,12.2215,12.0137,11.895,11.8356,11.8356,11.7663,11.6674,11.3903,11.9939,12.3106,11.7069,11.9939,12.8054,12.9142,13.0231,12.3799,12.2611,12.5778,12.5481,12.4491,12.558,12.3898,13.2408,13.2111,13.1616,13.5377,14.2601,14.7648,14.5471,14.3393,14.4481,14.5768,14.7648,14.4976,14.6658,14.6263,14.2502,14.745,14.5471,14.6164,14.3393,13.7653,13.7257,13.3794,12.9835,12.9736,12.7658,13.0132,12.7361,12.8846,12.8549,13.033,13.48,13.62,13.36,13.57,13.44,13.16,13.02,13.44,14.43,13.9,13.95,14.21,13.88,13.81,14.32,14.89,14.97,14.93,14.85,14.71,15.25,15.06,15.21,14.8,14.91,14.8,14.15,14.03,13.91,13.76,13.37,13.47,13.77,13.63,13.9,13.86,13.65,13.73,13.64,13.73,13.58,13.04,12.56,12.65,12.56,12.03,11.7,11.63,11.61,11.63,11.6,11.8,12.36,12.29,12.42,12.51,12.44,12.47,12.73,12.64,12.62,12.5,12.62,12.52,12.54,12.5,12.19,12.52,12.68,12.6,12.94,12.79,13.35,12.91,12.75,12.77],"v":[400600,698000,1407500,833800,603900,512700,887800,466800,355300,664300,436600,752400,1107300,5231600,3741600,1139800,1831000,1285800,1058800,642000,607900,981400,774700,922700,1439200,1191500,973900,469800,436000,1385800,1183900,1207500,1360700,999200,797300,667800,538500,720400,674800,794800,663300,547400,748800,624700,840800,147000,375700,555900,369000,454100,501400,2009200,615700,317800,466600,544000,748200,361900,192800,2223900,1847900,1538000,848900,772100,1567200,908200,1048700,574200,598200,403300,550500,724100,626900,337200,265300,288900,192000,495200,495900,822800,913000,521200,424300,781000,791900,619900,946500,1015400,832600,421800,495700,262800,960600,1359500,684800,1108600,589000,669900,1460700,1067000,544000,1326300,549400,397600,427400,915500,1102900,1937400,1491400,1333700,875700,660600,1190200,1454400,1317500,1108500,1664900,866100,970600,876900,554200,821300,619200,511300,605800,1151300,1153300,3046300,1090500,1044400,513300,738800,477300,3445600,764600,793400,493000,535800,815100,979500,1149500,849600,715000,644200,750700,695300,872600,1980500,1258300,803400,849200,947900,776400,385900,512900,642300,589900,709900,552900,452000,667300,3953700,990300,658000,702100,1094600,912200,1061900,3835000,3544400,13628900,1425400,1162300,1115100,668600,937600,1154000,1865600,1128800,861900,559300,640400,917500,852800,917900,568400,913500,1081200,936700,678800,554200,1238000,1143100,1372400,909900,1335400,1615500,665500,667300,669800,511100,560300,585600,845100,405400,564700,630100,575800,580700,751900,460800,652900,599200,649800,754200,515700,758000,1063700,1530100,1030500,784000,629500,506400,573700,1383500,838100,1533500,2108800,796400,690800,1000300,461600,679300,489800,615400,989300,1210300,847900,698600,494900,470900,291500,811800,1033100,740900,1958800,1164800,1047200,1130300,739100,935200,632600,630400,1229400,582000,406300,630700,429100,517000,567300,403600,435700,466500,386300,335700,583900,315000,889600,392900,321400,613200,319500,417600,544500,647700,691700,653700,376100,821100,857100,596000,808000,427900,438300,983200,631700,552600,545300,666100,492600,383400,726700,941800,506000,434600,175900,236500,292500,247300,283800,565100,632700,610400,427100,646600,794100,548600,497500,344100,471300,2212900,1290600,1055200,688900,662000,492800,626600,875500,566900,1223100,834400,1348300,645100,864800,703100,451500,827100,409300,691200,416700,1606000,825000,812200,688400,788100,802400,1154600,449000,740100,1120500,776500,769400,729000,729200,812900,477100,399700,834000,720400,837400,560500,678300,795800,1465800,801600,867300,495000,628700,536300,732800,572000,843700,732500,540900,696200,676100,753100,507000,460100,618300,552000,396500,636400,594300,578400,719600,577900,1142400,1133300,678000,706400,1054600,1306700,628600,480200,1170700,1082200,889100,846500,614700,633600,976400,447300,480000,721400,801800,684400,357900,727500,941000,1577200,1337200,1245300,1790900,1753000,1520600,1567200,1060400,2277500,2378300,2184800,1447900,1227700,984900,1407900,1580500,1305100,1057000,1402300,1158700,3167300,1524300,1693100,883100,1240600,1473100,1755900,1252900,878900,1240000,1016300,789200,1017500,2005300,1354600,678600,1589700,1089800,1438300,823600,1525300,1869000,1280500,958400,801400,1021000,1087400,684100,711600,382700,568500,1144500,844400,703300,948900,803400,1307500,1495800,764300,835100,608300,479400,959300,564200,617000,688700,1041000,1496100,2456800,1782700,1593000,933700,1682400,1463000,1586600,1117100,1124100,2015200,1718200,1071500,944100,1389000,815800,991100,689000,836300,889500,826900,834200,715600,1062500,1138300,1601800,570100,789300,1076200,781100,976400,1111400,822000,739613]},"w":{"lastKey":"2026-10-19","t":["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","2026-10-20"],"o":[10.3,12.15,10.45,10.2,10,9.9,9.61,10.51,9.94,9.58,9.71,9.39,9.55,10.46,10.53,10.78,10.45,10.18,10.37,9.68,9.26,9.9,10.3,10.11,10.59,10.2,10.55,11.25,10.98,10.53,10.94,11,10.9,10.92,11.23,10.84,10.32,10.2,10.41,10.44,10.05,10.68,10.67,10.8,10.81,10.8,11,11.04,11.03,10.76,11.04,10.63,10.47,9.98,10.52,10.81,11.28,11.2,11.39,11.98,11.73,13.1,13.2,13.42,12.64,13.14,13.17,13.58,12.25,13.05,13.09,12.95,12.74,13,12.06,11.98,11.91,11.8,11.5,12.46,12.75,13.29,14.49,14.35,15.61,15.6,15.99,15.11,14.81,14.9,14.44,14.05,13.9,13.91,13.58,12.4,12.01,11.1,11.71,11.5,11.55,11.61,11.8,11.79,11.68,11.58,11.47,10.92,10.69,10.25,11.49,13.12,12.51,12.92,14.23,14.56,14.45,14.76,14.61,14.62,12.79,11.31,11.56,12.04,12.75,12.37,13.19,12.66,12.35,12.25,11.72,11.88,11.89,11.39,11.3,11.06,11.14,10.77,10.18,10.28,10.48,10.57,9.9,9.94,8.23,9.75,8.83,8.79,8.25,8.03,7.61,7.48,7.38,7.85,8.21,8.48,8.78,8.75,8.28,8.08,7.69,8.39,9,8.84,8.79,8.84,8.78,8.49,7.7,7.4,7.35,7.53,6.41,6.78,6.89,8.03,7.86,8.5,8.48,8.64,8.44,8.6,8.7,8.77,8.48,8.9,8.81,9.09,9.15,7.85,7.89,8.09,8.21,8.33,9.12,9.04,9.42,9.11,10.38,8.96,10.49,10.47,10.2,9.97,9.77,10.12,10.61,10.6,10.53,10.59,10.49,10.41,10.74,9.5,9.55,8.87,10.39,11.05,11.37,10.89,10.15,9.82,10.02,9.89,10.55,11.35,12.16,11.96,12.34,13.15,12.62,13.62,14.48,14.79,14.95,13.825,13.11,13.12,13.43,13.86,14.8,14.92,14.92,13.63,14.02,13.7,12.48,11.54,12.4,12.59,12.41,12.65,12.89],"h":[12.65,12.2,11.024,10.27,10.25,9.97,10.8,10.9,10.08,9.81,9.85,9.94,10.61,11,10.83,10.78,10.5,10.5,10.76,9.96,9.92,10.49,10.67,10.72,11.02,10.57,12.056,11.25,11.72,11,11.18,11.202,11.44,11.6,11.64,11.47,10.51,10.595,10.68,10.69,11,11.085,10.97,10.99,10.96,11.15,11.13,11.42,11.78,11.26,11.55,11.25,10.53,10.485,10.845,11.3,11.5,11.76,12.25,12.915,13.9,13.43,13.44,13.48,13.295,13.35,13.78,13.68,13.17,13.31,13.74,13.19,13.015,13.01,12.55,12.05,12.1,11.84,12.54,12.88,13.36,14.715,14.51,15.65,16.07,16.36,16.09,15.2,15.175,14.93,15.21,14.37,14.23,14.23,13.628,12.5,12.38,11.875,12.02,12.01,11.95,11.895,12.27,12.125,11.84,11.705,11.47,11.41,10.75,11.48,13.29,13.38,13.035,14.4,14.68,14.7,14.995,15.26,14.8,14.73,13,11.9,12.176,13,13,13.22,13.36,12.7,12.695,12.77,11.945,12.15,11.91,11.53,11.42,11.33,11.52,10.99,10.34,10.56,10.59,10.57,10.135,10.13,9.99,9.91,8.96,8.79,8.59,8.11,7.84,8.04,7.875,8.305,8.61,8.81,8.99,8.79,8.43,8.13,8.45,9.1,9.68,9.295,9.34,9.1,8.79,8.535,7.84,7.52,8.1,7.688,7.15,7.01,8.04,8.05,8.49,8.805,8.73,8.7,8.66,9.05,9.19,8.985,9.225,9.18,9.085,9.5,9.5,7.97,8.23,8.29,8.48,9.235,9.25,9.75,9.79,10.375,10.38,10.495,10.7,10.555,10.26,10.46,10.35,10.8,11,10.81,10.675,10.76,10.49,10.945,11.075,10.35,9.71,10.45,11.29,11.925,11.8,11.5,10.93,10.085,10.46,10.9,11.68,12.185,12.4,12.575,13.38,13.15,13.5,14.98,15,15.44,15.09,13.89,13.37,14.58,14.465,14.455,15.23,15.95,15.02,13.97,14.02,13.7,12.64,12.6,12.84,12.99,12.9,13.55,12.945],"l":[10.11,10.43,9.22,9.55,9.51,9.3,9.56,9.9,9.66,9.06,9.2,8.89,9.36,10.29,10.44,10.2,10.07,9.99,9.82,9.25,9.12,9.668,10.15,10.01,9.54,9.9,10.03,9.79,10.363,9.9,10.58,10.55,10.675,10.7,10.68,10.29,9.84,9.77,9.82,9.59,10,10.47,10.18,10.53,10.67,10.77,10.71,10.69,10.76,10.61,10.69,9.79,9.86,9.98,10.14,10.585,10.95,10.4,11.18,11.762,11.33,12.8,12.86,12.59,12.56,12.95,13.06,12.25,12.25,12.56,12.8,12.3,12.46,11.95,11.94,11.02,11.63,11.35,11.44,12.1,12.26,13.29,13.91,14.31,15.415,15.41,14.9,14.43,14.62,14.245,13.92,13.11,13.47,13.3,12.13,11.8,10.9,10.885,11.145,11.14,11.23,11.27,11.51,11.615,11.47,11.47,10.88,10.712,10.12,10.2,11.15,12.37,12.25,12.895,13.92,13.945,14.19,14.425,14.34,11.27,11.31,11,11.53,11.935,12.31,12.3,12.525,11.86,12.17,11.645,11.62,11.65,11.32,10.77,10.855,10.22,10.51,10.08,10,10.14,10.1,9.8,9.36,8.47,7.89,8.591,8.56,8.12,7.85,7.54,7.13,7.13,7.3,7.75,8.02,8.17,8.05,8.21,7.935,7.7,7.4,8.355,9,8.67,8.57,8.695,8.295,7.585,7.18,7.2,7.07,6.13,6.05,6.59,6.82,7.73,7.82,8.425,8.2,8.365,8.4,8.42,8.665,8.275,8.24,8.84,8.656,8.92,7.72,7.605,7.695,7.85,8.17,8.23,8.7,8.925,8.935,9.02,8.84,8.64,10.09,10.14,9.585,9.63,9.58,10.03,10.445,10.12,10.18,10.41,10.2,10.29,9.53,9.42,8.65,8.8,10.25,11.005,10.89,10.13,9.68,9.165,9.71,9.735,9.97,11.18,11.74,11.41,11.775,12.12,12.37,13.3,14.01,14.295,13.76,12.7,12.63,12.95,12.9,13.66,14.489,14.725,13,13.19,13.47,12.31,11.48,11.4,12.2,12.305,12,12.49,12.643],"c":[12,10.48,10.02,9.75,9.95,9.61,10.65,10.08,9.7,9.62,9.55,9.51,10.56,10.61,10.56,10.38,10.08,10.28,9.83,9.52,9.78,10.49,10.28,10.62,10.41,10.52,11.54,11.09,10.68,10.98,11.05,11,11,11.3,10.9,10.54,10.01,10.53,10.54,9.93,10.75,10.55,10.8,10.9,10.9,11,10.99,11.26,10.81,11.04,10.7,10.34,10,10.47,10.82,11.3,11.22,11.42,12.07,12.36,13.34,13.07,13.44,12.74,13.1,13.11,13.64,12.31,13.02,13.09,12.93,12.85,12.99,12.01,12.28,11.99,11.76,11.51,12.44,12.68,13.31,14.56,14.48,15.63,15.48,16.02,15.05,14.85,14.97,14.28,14.1,13.72,13.92,13.7,12.25,12.09,11,11.75,11.49,11.62,11.66,11.76,11.87,11.69,11.57,11.57,10.93,10.85,10.3,11.34,13.12,12.51,12.97,14.2,14.55,14.45,14.74,14.62,14.65,11.96,11.31,11.51,12.03,12.71,12.32,13.19,12.62,12.32,12.3,11.65,11.85,11.84,11.36,11.35,11.12,11.12,11.15,10.18,10.25,10.42,10.57,9.91,9.95,8.47,9.75,8.91,8.79,8.39,8.03,7.6,7.47,7.41,7.7,8.09,8.27,8.78,8.79,8.35,7.96,7.74,8.31,9.03,9.08,8.76,8.92,8.74,8.45,7.83,7.32,7.23,7.68,6.6,6.82,6.92,8.03,7.94,8.25,8.65,8.41,8.6,8.52,8.66,8.84,8.55,9.15,8.87,9.02,9.16,7.75,7.85,8.06,8.25,8.44,9.02,8.74,9.5,9.1,10.37,8.87,10.44,10.44,10.21,9.81,9.79,10.22,10.67,10.64,10.46,10.62,10.47,10.43,10.84,9.56,9.62,8.69,10.39,11.04,11.45,11.27,10.47,9.7,9.68,9.76,10.55,11.51,12.15,11.96,12.44,13.16,12.58,13.3,14.7,14.65,14.7,13.87,13.15,13.17,13.44,13.9,14.32,14.71,14.91,13.76,13.9,13.73,12.56,11.61,12.29,12.73,12.52,12.68,12.91,12.77],"a":[11.3675,9.9277,9.4919,9.2361,9.4256,9.1035,10.0887,9.5487,9.1888,9.113,9.0467,9.0088,10.0034,10.0508,10.0034,9.8329,9.5487,9.7382,9.3119,9.0183,9.2646,9.9371,9.7382,10.0603,9.8613,9.9655,10.9318,10.5055,10.1999,10.4864,10.5533,10.5055,10.5055,10.792,10.41,10.0662,9.56,10.0566,10.0662,9.4836,10.2667,10.0757,10.3145,10.41,10.41,10.5055,10.496,10.7538,10.324,10.5437,10.219,9.8752,9.5505,9.9993,10.3336,10.792,10.7156,10.9066,11.5274,11.8044,12.7403,12.4825,12.8358,12.1673,12.5111,12.5207,13.0268,11.7566,12.4347,12.5016,12.3487,12.2723,12.406,11.4701,11.728,11.451,11.2313,10.9926,11.8808,12.11,12.8235,14.0278,13.9507,15.0587,14.9142,15.4344,14.4999,14.3072,14.4228,13.758,13.5846,13.2185,13.4112,13.1992,11.8022,11.6481,10.5979,11.3205,11.07,11.1953,11.2338,11.3301,11.4361,11.2627,11.1471,11.1471,10.5305,10.4534,9.9235,10.9255,12.6404,12.0527,12.4959,13.681,14.0182,13.9218,14.2012,14.0856,14.1145,11.5228,10.8966,11.0893,11.5903,12.2454,11.8697,12.7079,12.1587,11.8697,11.8504,11.2242,11.4169,11.4072,11.0686,11.0589,10.8348,10.8348,10.864,9.9189,9.9871,10.1527,10.2989,9.6558,9.6948,8.2527,9.4999,8.6814,8.5645,8.1748,7.824,7.405,7.2784,7.2199,7.5025,7.8825,8.0579,8.5548,8.5645,8.1358,7.7558,7.5415,8.0968,8.7984,8.8471,8.5353,8.6912,8.5158,8.2332,7.6291,7.1322,7.0445,7.483,6.4307,6.6451,6.7425,7.824,7.7363,8.0384,8.4281,8.1943,8.3794,8.3014,8.4379,8.6132,8.3307,8.9153,8.7777,8.9262,9.0647,7.6694,7.7683,7.9762,8.1642,8.3522,8.9262,8.6491,9.4012,9.0053,10.2621,8.7777,10.3314,10.3314,10.1038,9.708,9.6882,10.1137,10.559,10.5293,10.3512,10.5095,10.3611,10.3215,10.7272,9.4606,9.5199,8.5996,10.2819,10.9252,11.3309,11.1528,10.3611,9.5991,9.5793,9.6585,10.4403,11.3903,12.0236,11.8356,12.3106,13.0231,12.4491,13.1616,14.5471,14.4976,14.5471,13.7257,13.0132,13.033,13.44,13.9,14.32,14.71,14.91,13.76,13.9,13.73,12.56,11.61,12.29,12.73,12.52,12.68,12.91,12.77],"v":[4582000,1831000,1819200,1720800,1305600,1571700,1598900,744600,575000,346100,365300,775500,548700,407700,413300,186800,153400,179300,295000,298800,273400,218400,323800,363900,669900,837500,6449400,976000,451200,298100,355200,279000,244100,408900,344700,238300,251600,190800,309200,315300,356800,295100,337200,314700,421300,507300,470000,726800,1008400,806200,696200,2821700,756600,485000,638900,740000,727500,1393200,1838400,1501300,3571600,860700,1055700,937200,1093800,796300,1214200,872900,843000,2323400,3028800,1452600,2788300,1140700,2299700,3786500,1801400,1806400,12705000,3592700,2169900,3148800,2445700,2543300,1861700,1315200,1651200,1687200,1425900,792400,1945300,2729600,1577600,1308900,2129100,1787200,2456300,1612400,1268800,1232000,1145200,1688700,2000000,2819200,2138300,697800,1533100,3880900,1944800,3602200,3627600,1913700,1458200,2208700,1730800,3945500,3042700,4467300,1831500,7202000,6733000,4244100,3101800,3529000,2774100,2261700,1865500,1368200,1233000,1501700,940000,955700,1034500,1762200,1470100,2946100,1254200,1313200,1067000,1263500,816400,838200,1196700,4944400,6843400,4329600,1499600,2192700,3943800,2886900,11269500,5957400,4725900,3071200,6137100,3398800,3379000,1919400,3333700,1944100,5374700,4726200,3532600,2504000,2294800,2639500,4206300,3500400,4513000,3884300,5874600,5514600,5927600,2871600,6468000,3864300,6032400,4508700,4943300,3858800,2907400,6335800,3445000,22982400,4371400,5947900,3887900,4178600,5217600,4953500,2907500,3103200,3116900,3867500,3524100,6660300,3321800,4361500,3102200,6042000,4166700,2565100,2259400,2517100,2216200,2369200,3510100,3151100,3210600,1353000,1388700,3110900,4074400,3696700,3784900,4395700,2795800,3931600,3934200,4124600,3244100,4337800,3328900,2881000,3173300,2663300,3612600,4879000,4250800,3518500,3045500,4582900,7877000,9348900,5201000,8090400,5341100,6600800,6182900,5620000,6434600,3886800,4209600,5206100,3228200,7465300,5672100,7561200,5211500,4075900,5088300,4734400,1561613]},"m":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[10.3,10.45,10.8,9.5,10.47,9.68,10.17,10.55,10.9,10.19,10.68,11,10.99,10.52,11.49,13.02,13.58,12.95,11.26,12.75,15.88,15.01,13.91,11.09,11.58,11.47,12.47,14.48,14.62,12.3,12.35,11.89,11.3,10.57,9.78,7.68,8.21,8.38,8.84,8.49,7.34,7.9,8.44,8.52,8,8.33,9.49,10.2,10.61,10.28,8.87,10.89,10.43,12.45,14.48,13.03,14.92,13.4,12.38],"h":[12.65,11.024,10.9,11,10.78,10.67,12.056,11.72,11.64,11,11.085,11.78,11.55,11.76,13.9,13.78,13.74,13.19,12.88,15.88,16.36,15.21,14.23,12.02,12.27,12.71,14.47,15.26,14.73,13.36,12.77,11.91,11.4,10.57,9.84,8.305,8.99,9.68,9.34,8.535,8.05,8.805,9.19,9.5,8.48,9.79,10.7,10.8,11,11.075,11.925,11.5,12.4,14.98,15.44,15.23,15.95,13.51,13.55],"l":[10.11,9.22,9.06,8.89,9.82,9.12,9.54,9.9,9.84,9.59,10.18,10.61,9.79,10.14,11.33,12.56,12.25,11.02,11.26,12.26,14.43,13.11,10.885,10.92,11.47,10.12,12.25,13.945,11,11.86,11.62,10.22,10,7.89,7.54,7.13,8.02,7.4,8.295,7.07,6.05,7.73,8.24,8.015,7.605,8.23,8.64,9.58,10.12,8.65,8.8,9.165,9.97,11.775,12.63,12.73,13,11.4,12],"c":[10.48,10.24,9.67,10.55,9.83,10.24,10.55,11,10.24,10.75,10.96,10.99,10.47,11.46,13.02,13.64,12.93,11.38,12.68,15.87,14.98,13.92,11.12,11.47,11.57,12.19,14.3,14.65,12.3,12.32,11.84,11.3,10.57,9.84,7.6,8.09,8.26,9.08,8.45,7.4,7.95,8.6,8.55,8.04,8.44,9.45,10.21,10.67,10.25,8.69,11.27,10.42,12.12,14.7,13.02,14.71,13.58,12.5,12.77],"a":[9.9277,9.7003,9.1603,9.994,9.3119,9.7003,9.994,10.5055,9.7797,10.2667,10.4673,10.496,9.9993,10.9448,12.4347,13.0268,12.3487,10.8684,12.11,15.2899,14.4324,13.4112,10.7135,11.0507,11.1471,11.7444,13.7773,14.1145,11.8504,11.8697,11.4072,11.0101,10.2989,9.5876,7.405,7.8825,8.0481,8.8471,8.2332,7.2102,7.7461,8.3794,8.3307,7.9564,8.3522,9.3517,10.1038,10.559,10.1434,8.5996,11.1528,10.3116,11.9939,14.5471,12.8846,14.71,13.58,12.5,12.77],"v":[6413000,7242600,2493100,2399500,871700,1169900,9040700,1584000,1409200,1250500,1547400,3040300,5058800,4250900,7596500,4521400,7068100,10406700,20966600,10709800,7413000,7171000,8428500,5760200,8095200,13002200,8455000,13729800,22616200,10463200,4630400,7909000,5018200,14724000,13287000,25688300,15657400,18088200,11644600,19106000,22096300,20559300,37096000,21268100,14991000,18978400,18632800,9361900,12048400,15232000,15057300,16340200,14597700,16704400,33734700,26962000,17219400,27636200,13045413]},"q":{"lastKey":"2026-10-01","t":["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","2026-10-20"],"o":[10.3,10.45,10.47,10.55,10.68,10.52,13.58,12.75,13.91,11.47,14.62,11.89,9.78,8.38,7.34,8.52,9.49,10.28,10.43,13.03,12.38],"h":[12.65,11.024,12.056,11.72,11.78,13.9,13.74,16.36,14.23,15.26,14.73,11.91,9.84,9.68,9.19,9.79,11,11.925,15.44,15.95,13.55],"l":[10.11,8.89,9.12,9.59,9.79,10.14,11.02,12.26,10.885,10.12,11,7.89,7.13,7.07,6.05,7.605,8.64,8.65,9.97,11.4,12],"c":[10.48,10.55,10.55,10.75,10.47,13.64,12.68,13.92,11.57,14.65,11.84,9.84,8.26,7.4,8.55,9.45,10.25,10.42,13.02,12.5,12.77],"a":[9.9277,9.994,9.994,10.2667,9.9993,13.0268,12.11,13.4112,11.1471,14.1145,11.4072,9.5876,8.0481,7.2102,8.3307,9.3517,10.1434,10.3116,12.8846,12.5,12.77],"v":[6413000,12135200,11082300,4243700,9646500,16368800,38441400,25293800,22283900,35187000,37709800,27651200,54632700,48838800,79751600,55237500,40043100,46629500,65036800,71817600,13045413]},"y":{"lastKey":"2026-01-01","t":["2021-12-31","2022-12-30","2023-12-29","2024-12-31","2025-12-31","2026-10-20"],"o":[10.3,10.45,10.52,11.47,8.38,10.28],"h":[12.65,12.056,16.36,15.26,11,15.95],"l":[10.11,8.89,10.14,7.13,6.05,8.65],"c":[10.48,10.47,11.57,8.26,10.25,12.77],"a":[9.9277,9.9993,11.1471,8.0481,10.1434,12.77],"v":[6413000,37107700,102387900,155180700,223871000,196529313]}},"actions":[{"t":"2022-07-05","kind":"dividend","label":"D","title":"2022-07-05 · $0.0900 dividend (ex-date, current split terms)"},{"t":"2023-07-05","kind":"dividend","label":"D","title":"2023-07-05 · $0.1090 dividend (ex-date, current split terms)"},{"t":"2024-07-05","kind":"dividend","label":"D","title":"2024-07-05 · $0.1300 dividend (ex-date, current split terms)"},{"t":"2025-07-07","kind":"dividend","label":"D","title":"2025-07-07 · $0.1410 dividend (ex-date, current split terms)"},{"t":"2026-07-06","kind":"dividend","label":"D","title":"2026-07-06 · $0.1370 dividend (ex-date, current split terms)"}]}