{"ticker":"ZIM","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":[21.18,20.99,21.73,23.72,24.38,23.9,23.32,22.79,22.75,22.45,21.76,22.5,24.55,24.14,24.68,22.67,24.91,25.27,24.8,23.7,24.7,25.79,25.45,26.8,25.92,29.67,26,24.59,22.85,22.1,21.13,22.85,19.45,19.91,19.57,19.93,20.74,20.9,20.55,20.23,19.12,20.2,19.4,19.29,18.4,18.4,18.2,18.49,20.51,21.79,21.65,21.56,21.56,21.94,23.25,22.94,20.75,21.12,18.63,18.82,18.51,18.24,17.43,15.99,16.6,16.31,16.99,17.16,16.7,17.72,17.19,17.97,18.07,16.96,17.4,17.32,18.76,18,18.3,20.24,20.11,19.71,20.29,20.24,19.95,20.48,21.02,20.96,22,22.41,21.82,20.04,20.74,19.04,19.7,19.04,20.19,20.85,20.7,20.06,19.44,18.03,19.05,18.88,18.77,18.65,18.08,15.24,15.44,15.29,15.27,15.77,15.12,14.82,15.36,14.55,12.2,12,13.34,11.3,13.04,12.93,14.25,14.3,13.645,13.7,13.57,13.14,13.86,13.8,14,14.355,14.37,14.39,15.35,15.29,15.45,14.93,13.59,13.95,14.31,16.7,16.55,18.24,18.075,18.26,18.75,19.1,18.4,18,17.71,18,17.34,17.41,17.47,17.1,16.85,16.85,16.75,17.51,17.6,17.37,17.21,16.54,17.06,18.23,18.05,17.31,17.66,16.52,16.14,15.705,15.41,16.25,16.3,15.99,16.33,16.2,15.9,16.12,16.41,16.02,16,15.85,15.79,15.6,15.55,15.41,15.48,15.43,15.99,16.43,16.51,16.57,16.35,16.23,15.86,15.76,15.52,15.87,15.96,16.18,15.94,17.84,17.91,17.5,17.42,16.88,16.31,16.17,14.425,15.15,14.65,14.32,14.09,14.32,14.06,13.8,13.44,13.51,13.55,13.31,13.68,13.345,13.3,13.185,13.63,14.89,14.8,14.51,14.81,14.79,14.27,14.6,14.46,14.31,14.08,13.96,13.48,13.54,13.8,13.84,13.8,13.67,13.48,13.6,12.92,12.6,12.7,13.49,13.56,13.33,13.65,13.43,13.7,14.05,13.8,13.935,14.86,15.08,14.81,14.64,15.45,15,14.61,15.07,14.41,15.2,15.105,15.52,15.69,15.79,16.54,16.54,17.22,16.52,16.56,17,18.36,19.65,19.9,19.94,19.21,19.44,20.7,20.58,20.07,20.1,20.03,19.86,19.75,19.59,20.37,20.55,19.88,19.48,19.35,21.29,21.01,21.17,21.15,21.19,21.1,21.67,21.7,20.91,22.12,22.35,22.515,22.32,23.37,21.93,22.1,22.28,21.7,21.53,22.26,22.19,22.4,23.24,22.59,23.45,22.72,21.95,22.55,21.65,20.7,20.34,20.76,21.12,20.87,21.78,20.74,29.97,28.16,28.79,29.05,28.88,29.05,29.08,29,28.88,28.62,28.45,28.08,28.6,28,27.36,29.13,28.5,27.85,27.48,26.96,26.71,27.55,26.76,26.27,26.16,25.94,26.43,26.7,26.12,26.15,26.03,26.5,25.79,26.44,26.26,26.88,26.46,26.2,26.3,26.5,26.5,26.9,26.88,26.9,26.58,26.48,26.45,26.1,25.99,26.15,26.05,26.11,26.92,26.25,25.92,27.21,27.81,26.31,26.61,25.66,25.85,25.83,25.67,25.88,25.74,25.11,25.1,25.12,25.26,25.21,25,24.1,23.49,25,25.1,24.5,25.44,25.48,25.7,25.68,25.5,25.93,25.75,24.69,24.4,24.1,24.34,25,25.43,25.85,25.42,25.36,26,25.91,25.63,23.95,24.17,23.96,24.6,24.18,23.99,24.19,24.56,24.91,24.5,24.41,24.53,24.92,25,25.63,24.87,24.4,24.12,24.78,24.72,25.07,26.35,27.77,26.91,26.41,26.16,25.03,24.65,26.42,27.25,28.83,29.125,26.8,27.45,27.5,28.44,28.46,27.92,27.83,28.15,27.51,27.36,27.13,28.03,27.81,30.19,29.785,29.64,29.6,29.85,29.53,29.57,29.65,30.36,30.09,30.37,30.58,30.42,29.24,30,28.63,29.13,29.1,29.66,29.5,29.02,30.03,30.02,30.25,30.05,30.94,30.37,29.07,29.75],"h":[21.43,21.19,23.32,25.04,24.99,23.935,23.57,23.2,23.12,22.64,22.235,23.9,25.24,24.95,25.24,24.07,25.49,25.385,24.9,24.2,25.35,27.48,26.235,27.2,27.17,30.15,26.11,25,22.89,22.74,22.11,22.97,20.86,20.575,19.815,21.05,21,20.9,21.305,20.23,19.84,20.38,19.72,19.3,18.8,18.57,18.54,20.515,21.7,21.79,22.1,21.63,21.9,23.61,23.25,23,21.56,21.12,19.33,18.82,18.68,18.29,17.43,16.68,16.83,16.78,17.35,17.33,18.13,17.78,17.9,18.14,18.48,17.43,18.07,18.3,18.78,18.189,20.05,21.48,20.73,19.93,20.376,20.7,20.61,20.87,21.52,22.08,22.49,22.8,21.85,20.519,20.88,19.705,19.81,20.65,21.74,21.1,21,20.695,19.46,18.24,19.45,19.025,19.01,18.71,18.39,16.21,15.57,15.69,15.67,16.16,15.155,15.64,16.15,14.6,12.88,13.74,13.48,13.6,13.05,13.88,14.5,14.48,13.76,13.8,13.59,13.24,14.23,14.175,14.745,14.59,14.84,15.4,15.48,15.655,15.67,14.942,13.9,14.41,14.4,17.515,17.28,18.91,18.34,18.69,20.8,19.21,19.04,18.555,18.405,18,17.41,17.57,17.58,17.49,16.87,17.22,17.16,17.7,17.65,17.52,17.31,16.635,17.6,19.09,18.21,18.03,17.7,16.62,16.27,16,15.74,16.89,16.36,16.37,16.57,16.24,16.46,17.07,16.5,16.3,16.12,15.9,15.95,15.78,15.775,15.53,15.62,15.855,16.68,16.53,16.74,16.635,16.47,16.245,16.18,15.79,15.79,16.08,16.27,16.37,16.029,18.36,18.12,17.78,17.42,16.88,16.51,16.28,15.57,15.43,14.95,14.38,14.525,14.58,14.13,13.939,14,13.65,13.6,13.49,13.68,13.549,13.55,13.6,13.976,15.205,14.8,15,15.45,14.8,14.69,14.65,14.6,14.31,14.22,14,13.69,13.8,13.93,14.1,13.87,13.95,13.645,13.71,13.04,12.92,13.57,13.79,13.79,13.72,13.93,13.74,13.95,14.14,14.03,14.55,15.3,15.32,14.905,15.5,15.625,15.06,15.24,15.46,14.79,15.425,15.516,15.758,16.48,16.3,17.5,17.01,17.255,17.59,17.24,17.39,19.56,20.3,20.6,20.23,19.885,19.935,21,20.6,20.7,20.43,20.225,19.98,19.9,20.41,21,20.85,20.18,19.55,20.14,22.14,21.25,21.51,21.41,21.34,21.41,22.2,21.855,22.45,22.5,22.64,22.563,24.465,23.5,22.84,22.93,22.48,21.74,22.724,22.71,23,23.215,23.41,23.5,23.64,22.95,22.44,22.61,22.018,20.85,20.83,21.555,21.38,21.2,21.85,22.22,29.97,29.18,29.18,29.335,29,29.205,29.245,29.17,28.98,28.93,28.52,28.86,28.76,28.37,29.13,29.16,28.7,27.95,27.65,27.15,27.44,27.83,27.47,26.35,26.42,26.51,26.49,26.88,26.28,26.37,26.49,26.61,26.535,26.54,26.38,26.88,26.69,26.41,26.53,26.67,26.74,27.08,27.27,27,26.79,26.55,26.525,26.155,26.15,26.15,26.068,26.45,26.99,26.28,29.3,28.13,27.81,26.83,26.84,26.015,26.05,25.978,25.805,25.97,25.75,25.4,25.32,25.24,25.36,25.229,25.01,24.12,24.835,25.275,25.268,25.59,26.155,25.73,25.79,25.75,25.98,26.25,25.93,24.8,24.72,24.51,25.35,25.81,25.65,25.92,25.71,26.01,26.07,25.95,25.79,24.45,24.35,24.66,24.615,24.31,24,24.45,25.035,25,24.5,24.475,24.945,25.135,25.61,25.75,24.87,24.575,24.91,24.89,25.255,26.2,27.4,27.87,27.1,26.95,26.22,25.19,25.345,27.25,28.29,29.36,29.56,27.51,27.45,28.52,29.035,28.5,27.94,28.13,28.15,27.67,27.57,28.11,28.04,28.72,30.4,30.125,29.65,29.745,29.99,29.67,29.57,30.38,30.36,30.495,30.96,30.705,30.55,29.36,30.16,28.95,29.788,29.87,30.03,29.585,29.375,30.3,30.335,30.35,30.98,30.98,30.45,29.61,29.813],"l":[21,20.7,21.57,23.45,24.23,22.35,22.19,22.45,21.98,22.1,21.47,22.48,24.17,24.03,24.385,22.42,24.83,24.63,23.58,23.52,24.45,25.32,25.11,26.3,25.66,26.92,23.31,23.75,21.55,21.01,20.84,21.72,19.03,19.41,19.11,19.89,20.35,19.7,20.09,18.73,18.75,19.51,19.148,18.16,18.08,18.03,18.022,18.35,20.51,21.25,21.15,20.961,21.2,21.82,22.32,21.36,20.36,20.45,18.54,17.84,17.74,17.31,16.62,15.7,16,16.18,16.74,16.78,16.53,16.89,17.05,17.47,17.75,16.65,17.24,17.31,17.76,17.85,18.295,19.94,19.535,19.13,19.78,19.575,19.84,19.86,20.8,20.54,21.43,21.7,20.1,19.78,19.66,18.83,18.82,18.92,19.94,20.11,20.29,18.37,17.82,17.29,18.22,18.51,18.45,17.87,17.77,14.892,14.94,15.14,15.17,15.34,14.46,14.775,15.125,13.33,12.03,11.75,11.5,11.035,12.25,12.81,13.85,13.43,13.28,13.46,12.79,12.66,13.5,13.61,13.86,14.155,14.335,14.235,14.88,15.01,14.93,13.41,13.35,13.71,14.154,16.01,16.35,17.822,17.91,18.22,18.51,18.41,17.91,17.96,17.65,17.46,17.02,16.88,16.88,16.93,16.42,16.52,16.3,17.21,17.27,16.815,16.464,16.25,16.64,17.82,17.29,17.215,16.41,16.16,15.57,15.325,15.12,16.14,15.912,15.845,16.11,15.6,15.77,16.08,15.83,15.911,15.74,15.61,15.56,15.36,15.4,15.25,15.23,15.37,15.965,16.28,16.31,16.3,16.18,15.8,15.77,15.305,15.33,15.7,15.75,15.75,15.475,17.233,17.215,17.335,16.8,16.29,16.12,15.44,13.8,14.54,14.3,14.095,13.981,14.21,13.69,13.6,13.39,13.43,13.32,13.12,13.17,13.27,13.14,13.13,13.6,14.44,14.42,14.38,14.77,14.32,14.16,14.3,14.41,13.92,13.94,13.47,13.42,13.5,13.54,13.8,13.48,13.475,13.362,12.91,12.33,12.46,12.52,13.41,13.3,13.19,13.405,13.41,13.545,13.7,13.56,13.935,14.77,15.02,14.557,14.55,15.13,14.28,14.6,14.625,14.19,14.93,14.82,15.51,15.69,15.3,16.54,16.13,16.41,16.26,16.45,17,18.05,19.48,19.809,19.02,18.82,18.91,20.38,19.82,20.02,19.823,19.82,19.52,18.562,19.42,19.86,19.42,19.25,19,19.3,20.72,20.711,20.7,20.85,20.98,20.682,21.34,20.101,20.9,21.88,22.35,21.83,22.32,21.46,21.75,21.8,21.23,21.07,21.53,22.015,22.085,22.23,22.615,22.51,22.65,21.92,21.38,21.27,21.135,20.07,20.18,20.55,20.58,20.71,20.58,20.63,27.58,27.97,28.38,28.56,28.43,28.86,28.715,28.77,28.675,28.261,27.61,27.99,28.14,27.8,27.33,28.64,27.95,27.105,26.92,26.35,26.6,27.11,26.76,25.775,25.9,25.93,26.118,26.23,25.94,25.8,26.02,25.92,25.77,26,26.06,26.3,26.23,26.115,26.24,26.33,26.45,26.75,26.87,26.47,26.155,26.21,25.95,25.92,25.99,25.77,25.7,26.05,26.28,26.01,25.55,26.7,26.09,26.31,26.41,25.6,25.7,25.58,25.44,25.573,25.5,24.752,25.08,25.045,25.118,25.04,24.11,22.93,23.46,24.82,24.42,24.49,24.89,25.09,25.19,25.3,25.46,25.85,24.9,24.34,23.96,24,24.34,25,25.09,25.23,25.05,25.125,25.7,25.15,25.3,23.285,23.831,23.75,24.03,23.895,23.531,23.89,24.48,24.45,24.025,24.16,24.21,24.8,24.936,24.86,24.45,24.005,24.06,24.5,24.567,24.92,25.94,26.53,26.27,26.115,25.07,24.5,24.6,26.34,27.13,28.64,28.211,26.51,26.9,27.37,28.224,27.885,27.45,27.663,27.28,27.266,26.85,27.02,27.57,27.63,29.41,29.1,28.85,29.39,29.42,29.3,29.201,29.306,29.85,29.87,29.96,30.01,29.33,29,27.54,27,29.13,29,29.51,28.89,28.9,29.66,29.972,29.91,29.93,30.395,29.51,29.01,29.11],"c":[21.17,20.98,22.87,24.7,24.34,22.47,22.66,22.8,22.74,22.11,21.7,23.79,24.3,24.04,24.81,24.05,25.31,24.77,23.81,24.17,25.01,25.35,26.1,26.61,26.78,27.01,24.23,23.78,22.23,21.1,22.1,22.04,19.81,19.55,19.55,20.62,20.96,20.6,20.34,19.1,19.8,19.88,19.51,18.42,18.2,18.38,18.29,20.47,21.5,21.72,21.9,21.45,21.47,23.31,22.49,21.45,21.51,20.72,19.09,18.3,18.07,17.51,16.62,16.6,16.24,16.52,17.06,16.87,17.72,16.89,17.9,18.08,17.8,17.18,17.57,18.06,18.11,18.09,19.37,20.79,19.81,19.68,20.13,19.85,20.49,20.82,20.91,21.85,22.14,21.8,20.36,20.22,19.8,19.3,18.92,19.77,20.75,20.62,20.31,19.38,17.97,18.24,18.43,18.74,18.88,17.97,17.82,15.62,15.2,15.47,15.39,15.48,14.59,15.46,16.13,13.49,12.52,12.81,11.71,13.45,12.6,13.79,14.22,13.84,13.48,13.79,12.95,13.02,13.77,14.1,14.34,14.47,14.72,15.35,15.03,15.41,15.02,13.46,13.6,14.25,14.27,16.26,17.11,18.28,18.03,18.33,19.37,18.85,18.1,18.29,18.05,17.53,17.06,17.23,17.45,16.93,16.76,16.54,17.16,17.56,17.38,17.03,16.8,16.57,17.51,18.02,17.4,17.72,16.53,16.4,15.61,15.36,15.67,16.53,16.09,16.2,16.14,15.76,15.88,16.51,15.86,16.04,15.94,15.75,15.57,15.59,15.4,15.48,15.43,15.7,16.56,16.49,16.73,16.55,16.38,15.94,15.85,15.42,15.76,15.91,15.79,15.93,15.5,17.81,17.34,17.41,16.96,16.31,16.17,15.55,15.33,14.7,14.37,14.14,14.47,14.21,13.86,13.61,13.66,13.51,13.33,13.49,13.38,13.3,13.2,13.54,13.63,14.62,14.52,14.77,15.2,14.37,14.65,14.39,14.53,14.08,13.94,13.61,13.55,13.71,13.79,13.91,13.7,13.5,13.63,12.92,12.44,12.72,13.43,13.58,13.32,13.45,13.43,13.64,13.94,13.78,13.72,14.35,14.83,15.12,14.73,15.38,15.32,14.35,15.11,14.66,14.73,15.25,15.41,15.7,16.01,16.02,17.01,16.99,16.75,16.75,16.9,17.17,19.51,19.7,20.41,19.3,19.6,19.87,20.4,20.03,20.08,19.87,19.84,19.83,18.76,20.4,20.02,19.56,19.25,19.24,19.88,21.03,21.07,21.35,21.21,21.01,21.23,21.91,20.92,22.3,22.35,22.5,22.4,23.27,21.57,22.73,22.7,21.36,21.53,22.47,22.06,22.1,22.96,22.72,23.24,23.18,22.03,22.43,21.76,21.53,20.33,20.68,21.22,20.73,21.14,21.18,22.2,27.85,29.03,29.18,29.27,28.66,29.08,29.2,28.86,28.83,28.83,27.91,28.85,28.44,27.81,29.11,28.92,28.07,27.2,26.99,26.72,27.41,27.14,26.96,25.88,25.92,26.46,26.44,26.25,26.19,25.88,26.35,25.95,26.3,26.3,26.3,26.45,26.4,26.39,26.53,26.39,26.7,26.95,27.01,26.56,26.24,26.41,26.08,25.93,26.09,26.05,26.01,26.44,26.28,26.07,28.55,27.84,26.09,26.61,26.47,25.75,25.75,25.68,25.57,25.64,25.55,25.16,25.14,25.24,25.25,25.14,24.19,23.49,24.72,25.21,24.5,25.45,25.24,25.56,25.5,25.33,25.91,26.23,24.92,24.46,23.98,24.34,25.27,25.43,25.58,25.8,25.58,25.91,26,25.23,25.57,23.71,23.92,24.6,24.14,23.97,23.8,24.4,24.8,24.51,24.3,24.31,24.92,25.01,25.59,24.9,24.56,24.03,24.58,24.73,25.19,26.07,27.29,26.58,26.38,26.9,25.21,24.53,25.27,26.82,28.14,28.81,28.49,27.41,27.16,28.25,28.38,28.08,27.64,27.92,27.44,27.4,27.01,28.02,27.59,28.58,30.08,29.38,29.47,29.57,29.72,29.57,29.33,30.36,30.1,30.46,30.51,30.09,29.38,29.19,28.39,28.75,29.32,29.75,29.63,28.93,29.2,29.99,30.26,29.99,30.9,30.43,29.84,29.54,29.21],"a":[15.5076,15.3684,16.7529,18.0934,17.8297,16.4599,16.599,16.7016,16.6576,16.1961,15.8958,17.4268,17.8004,17.6099,18.174,17.6172,18.5402,18.1447,17.4414,17.7051,18.3205,18.5695,19.1189,19.4925,19.617,19.7855,17.7491,17.4195,16.284,15.4563,16.1888,16.1449,15.0863,14.8883,14.8883,15.7032,15.9621,15.6879,15.4899,14.5456,15.0787,15.1396,14.8578,14.0278,13.8602,13.9973,13.9288,15.5889,16.3733,16.5409,16.678,16.3353,16.3505,17.7517,17.1273,16.3353,16.3809,15.7793,14.538,13.9364,13.7612,13.3347,12.657,12.6417,12.3676,12.5808,12.992,12.8474,13.4947,12.8626,13.6318,13.7688,13.5556,13.0834,13.3804,13.7536,13.7917,13.7764,14.7512,15.8326,15.0863,14.9873,15.33,15.1168,15.6042,15.8555,15.924,16.6399,16.8607,16.6018,15.5052,15.3985,15.0787,14.6979,14.4085,15.0559,15.8022,15.7032,15.4671,14.7588,13.6851,13.8907,14.0354,14.2715,14.3781,13.6851,13.5708,14.4694,14.0803,14.3304,14.2563,14.3397,13.5152,14.3212,14.9418,12.4963,11.5977,11.8664,10.8474,12.4592,11.6718,12.7742,13.1725,12.8205,12.487,12.7742,11.9961,12.0609,12.7557,13.0613,13.2837,13.4041,13.6357,14.2193,13.9228,14.2748,13.9136,12.4685,12.5982,13.2003,13.2188,15.0622,15.8496,16.9334,16.7018,16.9797,17.9431,17.4614,16.7667,16.9427,16.7204,16.2387,15.8033,15.9608,16.1646,16.3774,16.2129,16.0001,16.5999,16.9868,16.8127,16.4741,16.2516,16.0291,16.9385,17.4318,16.832,17.1416,15.9904,15.8647,15.1005,14.8586,15.1585,15.9904,15.5648,15.6712,15.6132,15.2456,15.3617,15.9711,15.3423,15.5164,15.4197,15.2359,15.0618,15.0811,14.8973,14.9747,14.9264,15.1875,16.0195,15.9518,16.1839,16.0098,15.8453,15.4197,15.3326,14.9167,15.2456,15.3907,15.2746,15.41,14.9941,17.2287,16.774,16.8417,16.4064,15.7776,15.6422,15.0424,14.8296,14.2202,13.9009,13.6785,13.9977,13.7462,13.4076,13.1658,13.2141,13.069,12.8949,13.0497,12.9433,12.8659,12.7691,13.098,13.1851,14.1428,14.0461,14.2879,14.7039,13.9009,14.1718,13.9203,14.0557,13.6204,13.485,13.1658,13.1077,13.2625,13.3399,13.456,13.2528,13.0593,13.1851,12.4983,12.0339,12.3048,12.9916,13.1367,12.8852,13.011,12.9916,13.1948,13.485,13.3302,13.2722,13.8816,14.3459,14.6265,14.2492,14.878,14.8199,13.8816,14.6168,14.1815,14.2492,14.7522,14.907,15.1875,15.4874,15.4971,16.4548,16.4354,16.2033,16.2033,16.3484,16.6096,18.8732,19.057,19.7438,18.67,18.9602,19.2214,19.7341,19.3762,19.4246,19.2214,19.1924,19.1827,18.1477,19.7341,19.3665,18.9215,18.6217,18.612,19.2311,20.3436,20.3823,20.6531,20.5177,20.3242,20.537,21.1948,20.2372,21.5721,21.6205,21.7656,21.6688,22.5104,20.8659,21.9881,21.9591,20.6628,20.8272,21.7366,21.3399,21.3786,22.2106,21.9784,22.4814,22.4234,21.3109,21.6979,21.0497,20.8272,19.6664,20.005,20.5274,20.0534,20.45,20.4887,21.4754,26.9409,28.0824,28.2275,28.3146,27.7245,28.1308,28.2469,27.918,27.889,27.889,26.999,27.9083,27.5117,26.9023,28.1598,27.976,27.1538,26.3122,26.109,25.8478,26.5153,26.2541,26.08,25.88,25.92,26.46,26.44,26.25,26.19,25.88,26.35,25.95,26.3,26.3,26.3,26.45,26.4,26.39,26.53,26.39,26.7,26.95,27.01,26.56,26.24,26.41,26.08,25.93,26.09,26.05,26.01,26.44,26.28,26.07,28.55,27.84,26.09,26.61,26.47,25.75,25.75,25.68,25.57,25.64,25.55,25.16,25.14,25.24,25.25,25.14,24.19,23.49,24.72,25.21,24.5,25.45,25.24,25.56,25.5,25.33,25.91,26.23,24.92,24.46,23.98,24.34,25.27,25.43,25.58,25.8,25.58,25.91,26,25.23,25.57,23.71,23.92,24.6,24.14,23.97,23.8,24.4,24.8,24.51,24.3,24.31,24.92,25.01,25.59,24.9,24.56,24.03,24.58,24.73,25.19,26.07,27.29,26.58,26.38,26.9,25.21,24.53,25.27,26.82,28.14,28.81,28.49,27.41,27.16,28.25,28.38,28.08,27.64,27.92,27.44,27.4,27.01,28.02,27.59,28.58,30.08,29.38,29.47,29.57,29.72,29.57,29.33,30.36,30.1,30.46,30.51,30.09,29.38,29.19,28.39,28.75,29.32,29.75,29.63,28.93,29.2,29.99,30.26,29.99,30.9,30.43,29.84,29.54,29.21],"v":[3599800,3012400,9326800,9888200,4254100,5153400,3923800,2289700,2718100,4344200,2948100,5414600,6263000,4069900,3480500,6792600,5262200,4639900,4207200,4068200,5139700,8418700,3529500,4013100,6109800,25396800,17386000,8407400,14643600,10209300,10078400,8382700,12696500,5989000,5328400,6221700,4905500,8258300,6254300,10631700,6509500,3876700,4257600,6379900,4662800,3608900,3313700,7167200,3820900,3476300,3097100,2675900,2401700,6385700,3344700,5052000,6297800,3824000,9620700,7915000,5859700,9599700,7104400,6381000,6144200,4332300,5994000,4192700,7365400,4968300,3959500,3133800,3490300,4295000,3795400,3766700,5903500,3401000,8905800,10288200,5474800,4383700,3434800,4965800,2967500,4350600,4886400,7029100,5820300,4744300,5189000,4622000,3087900,5007900,3893900,10068500,7831700,6449000,6829300,14908700,10246300,8496700,10368400,8557200,6534800,8707700,10070700,14908100,7050500,4726000,5257200,6008400,7118600,5996800,5854900,11602800,10496400,11745100,9126100,13277900,6775200,6594000,6275900,6021200,3270000,3060200,4055800,4263900,5443600,3921200,4097000,3389200,2811700,5023500,3803500,3644200,3685000,9784600,4069500,4176000,2460000,15962900,8473200,11553700,4229200,8666700,21786500,8963800,6921600,4344600,5889300,7370800,5176900,4901800,8678500,5403900,6896400,4905400,6813400,4197700,3982300,5191900,7234800,5642300,10391400,13262700,7304100,5213000,10443900,6796100,7766000,5556200,5812000,7694100,4848400,3905900,3566800,4262900,5359800,9403500,6336100,4997800,4376000,3692100,3360800,4072200,3340900,3976800,2995300,4262100,5984100,3422700,3216400,2660700,2295800,3773300,2577800,4695400,2491600,2971600,3027000,3786100,3326300,23441500,8670100,4841400,4345400,4760500,4929500,9580200,14116800,7601700,7414600,5640400,6079200,3337800,5490700,3503900,3965900,3248600,3123100,3216500,3131800,3905400,3184400,4101200,3836900,10389400,5064900,5286300,5775400,7083200,3281900,3692600,3522200,4269300,2648400,4762100,4211500,3905400,2984900,3108900,6354300,3007800,3154400,6430200,6012500,4228500,6306000,4011300,3495800,3147500,3229200,2627800,3618300,3137500,2146200,5654600,5755400,4868300,3217000,4065800,3685100,4150900,2958200,4221800,2854200,5468300,5107200,4558400,7932100,4509500,10929900,4798100,4380400,7661000,5633500,4948500,16279600,9756000,4351800,5574900,5823300,3992000,7356700,4873000,3818400,3670100,2356600,2635800,4282300,6216200,4570800,4888000,3182700,3063100,4094900,9646100,2023800,2969600,3480700,2771700,3267100,4149400,7656300,6071800,3178500,2091000,3274400,6136400,4250600,3889000,4253900,3658600,4367700,3714800,2439700,2047600,3936200,3029800,2775100,2324200,3114800,2922100,3081700,1879500,3868500,2269700,2060800,2150000,1049900,2009300,2049900,39624500,18066400,5194200,3468200,3781100,4163600,2100600,1559800,2273700,2744100,3294100,2449000,1626800,1843000,2825700,1620900,2600000,3315800,1724500,3107200,1754300,1773100,2506100,2682600,1906100,1800500,1304300,1666200,1620600,1486700,1522100,1893100,1415100,1297200,1264200,1544600,1032400,895800,918300,1256700,1042900,1626400,1275700,1112200,1067300,1063400,988900,854500,929700,926300,933200,887300,1045900,782000,8479600,3374900,2108400,859500,786200,1712800,1075200,851000,645600,907400,779900,1324100,665700,661300,792500,724800,1403600,2673600,1552600,1381800,739800,1094900,1211300,663200,980900,912800,1170000,885600,1735900,1035900,962100,994000,1531500,1049300,975200,872000,711400,1166400,1026700,826500,724600,4808200,1490700,1073200,969400,655300,835500,1168100,1151200,1043300,661500,571400,766200,684400,800900,658000,657200,658700,1025500,587800,850900,1363800,3410400,2364400,1280500,758600,2574500,1527600,974000,4016300,3933600,3485000,3455300,5277600,1967200,2387600,1699100,1357200,1040500,852000,870900,645800,923100,1331900,694700,1506000,4419400,1962300,1246000,680400,967900,724000,741500,1483200,1872800,835100,1745900,1258400,1818500,980700,4962600,3040300,1698800,1499800,1214200,1636700,1547600,1801300,1070000,821900,1831400,1172600,1141600,1177500,1005009]},"w":{"lastKey":"2026-10-12","t":["2021-01-29","2021-02-05","2021-02-12","2021-02-19","2021-02-26","2021-03-05","2021-03-12","2021-03-19","2021-03-26","2021-04-01","2021-04-09","2021-04-16","2021-04-23","2021-04-30","2021-05-07","2021-05-14","2021-05-21","2021-05-28","2021-06-04","2021-06-11","2021-06-18","2021-06-25","2021-07-02","2021-07-09","2021-07-16","2021-07-23","2021-07-30","2021-08-06","2021-08-13","2021-08-20","2021-08-27","2021-09-03","2021-09-10","2021-09-17","2021-09-24","2021-10-01","2021-10-08","2021-10-15","2021-10-22","2021-10-29","2021-11-05","2021-11-12","2021-11-19","2021-11-26","2021-12-03","2021-12-10","2021-12-17","2021-12-23","2021-12-31","2022-01-07","2022-01-14","2022-01-21","2022-01-28","2022-02-04","2022-02-11","2022-02-18","2022-02-25","2022-03-04","2022-03-11","2022-03-18","2022-03-25","2022-04-01","2022-04-08","2022-04-14","2022-04-22","2022-04-29","2022-05-06","2022-05-13","2022-05-20","2022-05-27","2022-06-03","2022-06-10","2022-06-17","2022-06-24","2022-07-01","2022-07-08","2022-07-15","2022-07-22","2022-07-29","2022-08-05","2022-08-12","2022-08-19","2022-08-26","2022-09-02","2022-09-09","2022-09-16","2022-09-23","2022-09-30","2022-10-07","2022-10-14","2022-10-21","2022-10-28","2022-11-04","2022-11-11","2022-11-18","2022-11-25","2022-12-02","2022-12-09","2022-12-16","2022-12-23","2022-12-30","2023-01-06","2023-01-13","2023-01-20","2023-01-27","2023-02-03","2023-02-10","2023-02-17","2023-02-24","2023-03-03","2023-03-10","2023-03-17","2023-03-24","2023-03-31","2023-04-06","2023-04-14","2023-04-21","2023-04-28","2023-05-05","2023-05-12","2023-05-19","2023-05-26","2023-06-02","2023-06-09","2023-06-16","2023-06-23","2023-06-30","2023-07-07","2023-07-14","2023-07-21","2023-07-28","2023-08-04","2023-08-11","2023-08-18","2023-08-25","2023-09-01","2023-09-08","2023-09-15","2023-09-22","2023-09-29","2023-10-06","2023-10-13","2023-10-20","2023-10-27","2023-11-03","2023-11-10","2023-11-17","2023-11-24","2023-12-01","2023-12-08","2023-12-15","2023-12-22","2023-12-29","2024-01-05","2024-01-12","2024-01-19","2024-01-26","2024-02-02","2024-02-09","2024-02-16","2024-02-23","2024-03-01","2024-03-08","2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-03","2024-05-10","2024-05-17","2024-05-24","2024-05-31","2024-06-07","2024-06-14","2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-09","2024-08-16","2024-08-23","2024-08-30","2024-09-06","2024-09-13","2024-09-20","2024-09-27","2024-10-04","2024-10-11","2024-10-18","2024-10-25","2024-11-01","2024-11-08","2024-11-15","2024-11-22","2024-11-29","2024-12-06","2024-12-13","2024-12-20","2024-12-27","2025-01-03","2025-01-10","2025-01-17","2025-01-24","2025-01-31","2025-02-07","2025-02-14","2025-02-21","2025-02-28","2025-03-07","2025-03-14","2025-03-21","2025-03-28","2025-04-04","2025-04-11","2025-04-17","2025-04-25","2025-05-02","2025-05-09","2025-05-16","2025-05-23","2025-05-30","2025-06-06","2025-06-13","2025-06-20","2025-06-27","2025-07-03","2025-07-11","2025-07-18","2025-07-25","2025-08-01","2025-08-08","2025-08-15","2025-08-22","2025-08-29","2025-09-05","2025-09-12","2025-09-19","2025-09-26","2025-10-03","2025-10-10","2025-10-17","2025-10-24","2025-10-31","2025-11-07","2025-11-14","2025-11-21","2025-11-28","2025-12-05","2025-12-12","2025-12-19","2025-12-26","2026-01-02","2026-01-09","2026-01-16","2026-01-23","2026-01-30","2026-02-06","2026-02-13","2026-02-20","2026-02-27","2026-03-06","2026-03-13","2026-03-20","2026-03-27","2026-04-02","2026-04-10","2026-04-17","2026-04-24","2026-05-01","2026-05-08","2026-05-15","2026-05-22","2026-05-29","2026-06-05","2026-06-12","2026-06-18","2026-06-26","2026-07-02","2026-07-10","2026-07-17","2026-07-24","2026-07-31","2026-08-07","2026-08-14","2026-08-21","2026-08-28","2026-09-04","2026-09-11","2026-09-18","2026-09-25","2026-10-02","2026-10-09","2026-10-16"],"o":[11.5,12.26,15.18,21.25,22,20.39,19.39,24.51,27.25,25.99,26.58,31,31.56,33.05,38.42,40.72,36.97,44.26,44.3,40.2,46.86,42.5,49.6,41.66,41.52,36.47,37,40.4,42.75,44.29,47.3,49.74,55.34,59.51,55.99,54.94,47.4,44,44.6,48.6,52.28,50.89,50.925,58.1,55.2,54.33,52.45,50.6,53.88,59,56.29,62.61,56.5,64.98,69,69.44,68.25,70.88,72.42,80.06,86.86,68.98,71,56.99,55.04,53.15,55.48,63.64,64.25,65.36,67.53,68.21,49.19,51.44,47.18,42.94,44.5,47.28,45.91,50,50,50.26,48.88,40.11,34.33,32.57,29.14,24.95,23.86,24.33,26.02,23.65,23.03,23.9,27.35,24.62,22.97,19.8,18.35,17.6,17.38,17.37,17.46,17.05,18.35,18.43,22.6,21.66,22.12,24.55,22.55,22.3,23.99,23.26,23.59,17.35,21.8,19.25,17.04,17.57,17.2,16.06,13.5,14.21,12.95,12.84,12.1,12.4,12.8,12.54,13.7,15.22,15.05,14.15,12.22,11.97,12.13,11.45,11.51,11.2,10.39,9.34,9.62,8.28,8.24,7.91,7.31,7.45,6.87,7.7,7.28,10.37,10.75,10.4,12.95,14.1,12.9,14.99,13.4,11.8,12.69,11.95,12.03,10.99,9.44,9.55,10.12,11.15,10.08,10.2,13,13,17.79,18.96,21.95,22.37,19.83,18.69,19.95,22.39,20.61,17.66,17.5,18.35,17.27,18.77,22.04,20.29,17.83,16.18,18.47,20.72,25.6,19.26,20.1,23.72,22.75,24.14,24.8,26.8,22.85,19.45,20.9,19.4,18.49,21.56,22.94,18.82,16.6,16.7,16.96,18.3,20.24,20.96,20.74,20.85,19.05,15.24,15.12,12,14.25,13.57,14.355,15.45,16.7,18.75,18,17.1,17.6,18.23,16.52,16.3,15.9,15.85,15.48,16.57,15.52,17.84,16.31,14.32,13.44,13.68,14.89,14.27,13.96,13.8,12.6,13.65,13.935,15.45,15.2,16.54,17,19.94,20.07,19.59,19.35,21.15,21.7,22.32,21.7,22.4,21.95,20.76,29.97,28.88,28.62,27.36,26.96,26.16,26.15,26.44,26.3,26.9,25.99,26.25,26.61,25.88,25.26,23.49,25.48,25.75,24.34,25.36,23.95,23.99,24.41,24.87,25.07,26.16,28.83,28.44,27.51,30.19,29.85,30.09,30,29.5,30.05],"h":[12.639,15.1,20.57,22.1,22.58,21.46,25.39,28.78,28,26.48,31.28,32.45,33.42,38.22,42.99,40.845,47.37,47.17,44.38,46.84,47.1,49.3,49.9,41.94,43.238,40.24,40.388,42.82,45.38,49,52.85,54.7,60.3,62.2,59.7,55.77,47.47,47.3,51.33,51.88,55.5,51.71,58.52,60.09,57.83,61.5,52.55,53.84,59.14,59.69,64.6,64.94,65.462,70.64,75.2,73.25,70.9,75.33,80.41,91.23,88.73,74.23,71.39,57.518,61.86,59.27,67.23,64.2,68.77,71.4,68.53,69.39,51.87,52.36,48.9,45.78,47.135,51.914,50,50.735,53.59,52.1,51.73,40.86,34.64,34.14,29.63,25.545,25.77,27.73,26.3,25.05,25.06,27.34,29.38,26.24,23,20.345,18.8,17.95,18.19,17.7,18.14,18.6,19.22,23.45,23.18,22.85,24.179,25,22.55,24.86,25.12,24.353,23.83,21.86,21.89,19.25,17.49,17.77,17.965,16.06,14.56,14.28,13.7,13.025,12.87,13.08,13.77,14.73,15.39,15.469,15.17,14.15,12.77,12.51,12.17,11.915,12.028,11.23,10.49,9.92,9.83,8.88,8.36,7.92,7.93,7.49,7.68,8.12,9.77,11.935,10.86,15.24,15.37,14.37,14.4,15.63,13.59,12.91,12.96,13.14,12.06,11.8,10.155,10.185,11.49,11.17,10.48,13.59,13.85,18.1,19.8,21.3,23.53,23.82,20.79,20.78,22.62,23.78,20.68,18.54,18.55,20.4,19.321,19.57,23.761,20.63,18.03,19.08,20.46,25.13,26.2,19.8,23.32,25.04,25.24,25.49,27.48,30.15,22.97,21.05,21.305,19.72,22.1,23.61,23,18.82,17.35,18.48,18.78,21.48,21.52,22.8,21.74,21.1,19.45,16.21,16.15,13.88,14.5,14.745,15.655,15.67,18.91,20.8,18,17.7,17.65,19.09,16.89,16.57,17.07,15.95,16.74,16.635,16.37,18.36,16.51,14.58,14,13.976,15.45,14.69,14.1,13.95,13.79,14.14,15.5,15.625,16.48,17.59,20.6,21,20.7,21,22.14,22.2,22.64,24.465,23,23.64,22.61,22.22,29.97,29.245,28.93,29.16,27.83,26.88,26.61,26.88,27.27,27,26.99,29.3,26.84,25.97,25.36,26.155,26.25,25.93,25.92,26.07,24.66,25.035,25.75,25.255,27.87,28.29,29.56,29.035,28.72,30.4,30.38,30.96,30.16,30.35,30.98],"l":[11.34,12.26,15,19.91,18.76,18.7,18.81,24.32,22.68,24.1,25.42,28.03,28.245,32.225,35.56,33.3,36.62,40.21,39.8,40.19,41.44,42.5,39.8,37.6,37.7,35.56,33.71,39,41.23,43.29,46.33,47.59,53.18,55.34,52.01,47.44,42.14,42.57,44.11,46.52,49.58,47.06,47.43,51.87,52.92,51.28,45.63,49.22,53.45,54.5,55.55,57.1,52.5,63.21,68.78,67.57,62.81,66.39,67.91,79.91,67.8,68.81,56.61,54.1,54.25,48.21,54.22,55.67,59.56,64.35,62.17,51.215,47.614,45.68,42.48,40.67,43.5,45.37,44.52,48.26,48.335,45.81,41.05,34.01,30.15,28.88,23.958,22.785,23.79,22.8,22.635,22.335,22.5,23.1,23.69,23.76,19.21,17.57,17.46,16.232,16.65,16.72,16.82,17.05,17.58,18.41,21.08,20.2,21.12,22.21,19.32,20.75,22.6,21.822,17.15,16.87,19.2,16.67,16.195,17.005,16.75,12.95,12.66,12.85,12.63,11.922,11.78,12.27,12.41,12.43,13.52,14.23,13.84,11.95,11.729,11.72,11.16,11,11.07,10.01,9.131,9.05,8.47,8,7.65,7.2,6.77,6.85,6.39,7.06,6.965,9.26,9.5,10.2,12.35,12.8,12.6,12.5,11.565,11.63,11.82,11.76,10.68,9.13,9.08,9.468,10.05,10,9.75,10.165,12.29,12.98,17.58,17.11,20.89,18.805,16.84,18.22,19.66,20.87,16.735,16.52,16.53,18.05,17.12,18.445,20.01,17.849,16.1,15.901,18.21,20.5,18.2,18.52,20.04,22.19,21.47,22.42,23.52,23.31,20.84,19.03,18.73,18.022,18.35,20.961,18.54,15.7,16,16.53,16.65,18.295,19.575,19.78,18.82,17.29,17.77,14.892,12.03,11.035,13.28,12.66,14.155,13.35,16.01,17.65,16.88,16.3,16.25,16.41,15.12,15.6,15.74,15.25,15.23,15.305,15.33,16.29,13.8,13.6,13.12,13.13,14.32,13.92,13.42,12.33,12.46,13.405,13.935,14.19,14.82,16.13,17,18.82,18.562,19,19.3,20.682,20.101,21.23,21.07,21.92,20.07,20.55,27.58,28.43,27.61,26.92,25.775,25.9,25.77,26,26.24,25.92,25.7,25.55,25.44,24.752,22.93,23.46,25.09,23.96,24.34,25.125,23.285,23.531,24.16,24.005,24.92,24.5,26.51,27.28,26.85,28.85,29.201,29,27,28.89,29.01],"c":[12.05,14.79,20.12,21.77,19.94,19.3,25.25,28.25,26.04,26.48,31.05,31.87,32.44,37.45,39.58,38.65,43.55,46.4,39.99,46.54,42.34,48.94,41.61,41.48,37.85,37.81,39.14,42.65,44.44,46.07,48.99,54.14,58.61,59.41,56.7,49.55,43.97,43.91,49.5,51.22,50.07,50.21,57.17,53.18,54.35,51.7,50.96,53.66,58.86,56.58,63.7,58.12,65.41,68.91,70.23,69.86,70.1,71.88,78.81,84.5,68.4,71.38,57.78,55.17,54.52,55.63,66.16,63.65,64.7,68.03,67.7,52.13,50.41,46.35,43.28,44.55,46.44,45.39,49.82,49.94,51.86,49.12,41.05,34.33,32.06,29.53,24.87,23.5,24,25.68,23.59,23.08,23.17,27.08,24.78,25.67,19.4,18.57,17.55,17.51,17.19,17.13,17.01,18.4,18.61,22.85,22.46,22.16,23.98,22.41,19.57,23.98,23.16,23.58,17.39,21.65,19.25,17.07,17.47,17.1,17.51,13.78,14.19,12.92,13,12.18,12.39,12.71,12.74,13.77,15.22,15.04,14.26,12.4,11.86,12.24,11.44,11,11.42,10.45,9.77,9.76,8.47,8.14,7.89,7.39,7.62,6.9,7.62,7.36,9.64,11.58,9.87,14.59,13.46,12.87,13.44,13.19,11.89,12.61,12.32,12.01,10.99,9.45,9.58,10.12,11.16,10.1,10.17,13.22,12.88,17.59,18.73,21.04,22.54,19.54,18.53,19.65,22.17,22.11,17.05,16.93,17.03,18.99,18.32,19.06,20.17,18.27,16.18,18.3,20.06,24.24,18.95,19.8,22.87,22.8,24.3,24.77,26.1,23.78,22.04,20.96,19.88,18.29,21.9,22.49,19.09,16.6,16.87,17.8,18.09,20.13,20.91,20.22,20.75,18.24,17.82,15.48,12.52,13.79,13.79,14.34,15.41,14.27,18.33,18.05,17.45,17.56,17.51,16.53,16.53,15.76,15.94,15.48,16.73,15.42,15.5,16.31,14.37,13.61,13.49,13.63,14.37,13.94,13.91,12.44,13.45,13.72,15.38,14.73,16.02,16.9,20.41,20.03,18.76,19.24,21.35,21.91,22.4,21.36,22.1,22.03,20.68,22.2,29.27,28.83,27.81,26.99,25.88,26.19,26.3,26.39,27.01,25.93,26.28,26.61,25.57,25.24,23.49,25.24,26.23,24.34,25.58,25.57,23.97,24.3,24.9,25.19,26.9,28.14,28.25,27.44,28.58,29.57,30.1,29.19,29.63,29.99,29.21],"a":[4.6634,5.7238,7.7865,8.4251,7.7169,7.4692,9.7718,10.9329,10.0776,10.2479,12.0165,12.3338,12.5544,14.4933,15.3176,14.9577,16.854,17.957,15.4763,18.0112,16.3857,18.94,16.1032,16.0529,14.6481,14.6326,15.1473,16.5057,17.1984,17.8293,19.777,21.8561,23.6606,23.9836,22.8895,20.0031,17.7505,17.7263,19.9829,20.6773,20.213,20.2696,23.0793,21.4685,21.9409,20.8711,21.6977,22.8473,25.0614,24.0906,27.1222,24.7463,27.8502,29.3405,29.9025,29.745,29.8472,30.605,33.5557,35.9784,36.0955,37.6681,30.4912,29.1139,28.7709,29.3566,34.9135,33.5889,34.143,37.4347,37.2531,28.6855,27.739,25.5049,23.8156,24.5144,25.5544,24.9767,27.4143,27.4804,28.5369,27.0292,25.0545,20.953,19.5675,18.0234,15.1792,14.343,14.6482,15.6735,14.3979,14.0867,14.1416,16.528,15.1242,15.6674,13.378,12.8057,12.1023,12.0747,11.854,11.8126,11.7299,12.6884,12.8332,15.7571,15.4882,15.2813,16.5363,15.4537,13.4952,16.5363,15.9709,16.2605,11.9919,14.9296,13.2746,11.7713,12.0471,11.792,12.0747,9.5025,9.7853,8.9095,8.9646,8.3992,8.544,8.7647,8.7854,9.4956,10.4955,10.3714,9.8335,8.5509,8.1785,8.4406,7.8889,7.5855,7.8751,7.2062,6.7373,6.7304,5.8408,5.6132,5.4409,5.0961,5.2547,4.7582,5.2547,5.0754,6.6476,7.9854,6.8062,10.0611,9.2819,8.875,9.2681,9.0957,8.1992,8.6957,8.4957,8.282,7.5786,6.5166,6.6063,6.9786,7.6958,6.9648,7.0131,9.1164,8.8819,12.1299,12.916,14.5089,15.5433,13.6206,12.9166,13.6973,15.4539,15.4121,11.8849,11.8013,11.871,13.2372,12.7702,13.286,14.0598,13.3832,11.8523,13.4052,14.6945,17.7564,13.8814,14.504,16.7529,16.7016,17.8004,18.1447,19.1189,17.4195,16.1449,15.9621,15.1396,13.9288,16.678,17.1273,14.538,12.6417,12.8474,13.5556,13.7764,15.33,15.924,15.3985,15.8022,13.8907,13.5708,14.3397,11.5977,12.7742,12.7742,13.2837,14.2748,13.2188,16.9797,16.7204,16.1646,16.9868,16.9385,15.9904,15.9904,15.2456,15.4197,14.9747,16.1839,14.9167,14.9941,15.7776,13.9009,13.1658,13.0497,13.1851,13.9009,13.485,13.456,12.0339,13.011,13.2722,14.878,14.2492,15.4971,16.3484,19.7438,19.3762,18.1477,18.612,20.6531,21.1948,21.6688,20.6628,21.3786,21.3109,20.005,21.4754,28.3146,27.889,26.9023,26.109,25.88,26.19,26.3,26.39,27.01,25.93,26.28,26.61,25.57,25.24,23.49,25.24,26.23,24.34,25.58,25.57,23.97,24.3,24.9,25.19,26.9,28.14,28.25,27.44,28.58,29.57,30.1,29.19,29.63,29.99,29.21],"v":[7824600,5305500,4208100,3756500,2606800,2176500,4111200,4340500,6091600,1783100,6233200,4648900,4642100,5114300,8216200,7412900,10701700,6396300,9074400,9685400,8288600,10452600,12008300,7355300,7367800,5127900,11261500,5839200,6884400,20134700,15457400,11048900,11211300,11272500,12257700,15027300,20254100,13846400,12492400,9769900,11935800,10434800,28966900,15684300,19176700,32998300,27144700,9834500,13654300,13001400,21875700,13928900,20421900,16970600,19223900,13538100,11499100,17801200,34121500,41310600,43765900,19914600,35492900,19490100,24199900,23372200,21483200,20195900,33419500,33057400,26463100,41345600,26469600,16842400,21130500,13799100,14857100,14701300,11829800,11365000,15821400,31277300,34699800,30013000,29939600,28146400,29150800,23872700,17873300,22984200,18883300,17067300,19870600,20163200,30928600,15319800,30213800,23593900,17313600,16760000,14477800,13958000,19678000,16997700,17101000,27022100,20070400,17914400,16202700,28917400,18623900,44615200,25285500,15320900,38384300,32703700,18410100,23729700,15192500,10214500,12661900,40309000,18626900,15869900,15235800,9600700,10525800,8997700,16603300,17909600,14598000,11481300,8676100,20128100,10210600,9606000,7836200,11141700,13342900,11767400,11130600,13329800,9775200,12930700,13253500,11118100,29900700,13362600,21733400,17813500,29571600,50743900,36286100,65926200,65379100,35416100,36038400,67540500,35647400,20895600,13814300,21099800,23843400,50007300,15644600,9751700,19723900,14107000,12399500,26531200,16462200,40518800,31437600,38550100,25165600,53278800,30650900,14801700,16868800,15402100,40349000,20634800,17243300,22532600,14021100,14615000,55325900,30365500,20396900,22151400,20453000,38657400,51043600,24556900,27337700,25509200,21688000,24245100,25363300,61313100,43314000,35141100,35530500,22222900,17561500,14808000,24794500,36859800,20663200,22917300,21161600,32487300,17170300,27404700,29889900,46930000,44238800,37950200,41069500,47518300,18627300,21781500,18672100,24175100,48885700,47905800,26128000,28216800,32442700,36223700,33624400,16584000,30473200,18442800,19880600,16003000,15602600,46058900,43642800,24052000,13554100,18159700,33599200,17414400,18972800,24959200,21189100,14759000,23561100,17870200,27575500,33402900,35335900,27619900,16763200,21920800,18734400,13668900,22272000,22188500,12569800,15180100,14021500,9319900,66353300,13878800,11957000,12086900,11823300,8297700,6317000,6034200,6120000,5086300,4722400,15604400,5070800,4338400,5594500,5980400,4612500,4727900,5139400,3744200,8996800,4859600,3480900,3780100,9177700,13026000,16572700,5819700,5101500,8308100,5789400,6638600,12415700,6877500,6328109]},"m":{"lastKey":"2026-10-01","t":["2021-01-29","2021-02-26","2021-03-31","2021-04-30","2021-05-28","2021-06-30","2021-07-30","2021-08-31","2021-09-30","2021-10-29","2021-11-30","2021-12-31","2022-01-31","2022-02-28","2022-03-31","2022-04-29","2022-05-31","2022-06-30","2022-07-29","2022-08-31","2022-09-30","2022-10-31","2022-11-30","2022-12-30","2023-01-31","2023-02-28","2023-03-31","2023-04-28","2023-05-31","2023-06-30","2023-07-31","2023-08-31","2023-09-29","2023-10-31","2023-11-30","2023-12-29","2024-01-31","2024-02-29","2024-03-28","2024-04-30","2024-05-31","2024-06-28","2024-07-31","2024-08-30","2024-09-30","2024-10-31","2024-11-29","2024-12-31","2025-01-31","2025-02-28","2025-03-31","2025-04-30","2025-05-30","2025-06-30","2025-07-31","2025-08-29","2025-09-30","2025-10-31","2025-11-28","2025-12-31","2026-01-30","2026-02-27","2026-03-31","2026-04-30","2026-05-29","2026-06-30","2026-07-31","2026-08-31","2026-09-30","2026-10-16"],"o":[11.5,12.26,20.39,24.49,38.42,44.3,44.75,40.4,48.51,51.19,52.28,56.11,59,66.93,70.13,72.31,55.48,63.9,45.64,50,35.4,23.86,23.78,20.9,17.37,19.3,23.87,23.59,17.04,12.82,12.4,14.86,12.24,10.39,7.74,6.93,10.4,15.1,11.93,10.12,13.34,22.37,22.39,19.75,17.83,24.08,24.55,19.45,21.94,16.96,20.74,14.82,15.35,17.1,15.99,15.76,13.44,13.54,15.45,19.94,21.67,21.95,28.62,26.5,26.92,23.49,25.91,25.07,27.36,29.1],"h":[12.639,22.58,28.78,38.22,47.37,49.9,45.24,52.85,62.2,51.88,60.09,61.5,67.5,75.2,91.23,73.23,71.4,69.39,51.914,53.59,36.1,27.73,29.38,21.34,19.22,25,25.12,23.83,17.965,14.56,15.39,15.469,12.51,10.49,8.24,11.935,15.61,15.63,12.178,13.59,23.53,23.82,23.78,23.761,26.2,25.04,30.15,22.1,23.61,22.8,21.74,16.15,20.8,19.09,17.07,18.36,15.45,15.5,20.6,22.14,24.465,29.97,29.16,27.27,29.3,26.25,25.95,29.56,30.96,30.98],"l":[11.34,12.26,18.7,24.49,33.3,39.8,33.71,39,48.35,42.14,47.06,45.63,52.5,62.81,66.39,48.21,54.22,45.08,40.67,36.09,22.785,22.335,20.03,16.232,16.72,19.13,19.32,16.67,12.66,11.78,12.27,11.72,10.01,7.725,6.39,6.8,10.2,11.565,9.08,9.75,12.29,16.84,16.52,17.12,15.901,18.2,20.84,18.022,15.7,16.65,14.46,11.035,13.35,15.12,15.23,13.6,13.12,12.33,14.19,18.562,20.101,20.07,25.775,25.7,22.93,23.46,23.285,24.5,26.85,28.89],"c":[12.05,19.94,24.34,37.45,46.4,44.93,39.14,48.3,50.7,51.22,55.28,58.86,66.72,69.79,72.71,55.63,63.67,47.23,49.82,36.09,23.5,23.49,21.02,17.19,18.95,23.66,23.58,17.07,12.73,12.39,15.14,12.07,10.45,7.74,7,9.87,15,11.91,10.12,13.25,22.54,22.17,19.69,18.27,25.66,23.79,22.04,21.47,17.8,20.22,14.59,15.35,17.45,16.09,15.85,13.61,13.55,15.38,20.41,21.23,22.03,28.83,26.35,26.44,23.49,26,25.19,27.4,29.32,29.21],"a":[4.6634,7.7169,9.4197,14.4933,17.957,17.3881,15.1473,19.4985,20.4674,20.6773,22.3163,25.0614,28.408,29.7152,38.37,29.3566,35.0355,25.9891,27.4143,22.0272,14.343,14.3369,14.4951,11.854,13.0677,16.3157,16.2605,11.7713,8.7785,8.544,10.4404,8.3233,7.2062,5.3374,4.8271,6.8062,10.3438,8.213,6.9786,9.137,15.5433,15.4539,13.7252,13.3832,18.7966,17.4268,16.1449,16.3505,13.5556,15.3985,13.5152,14.2193,16.1646,15.5648,15.3326,13.1658,13.1077,14.878,19.7438,20.537,21.3109,27.889,26.35,26.44,23.49,26,25.19,27.4,29.32,29.21],"v":[7824600,15876900,17822000,21319400,32727100,44170200,36451600,51161700,54701600,59632900,77151700,92678600,73820300,60273900,149985100,105849200,124456600,109204800,61933100,113532300,120753700,79901900,104082400,81465100,73585800,93578100,114543300,113227800,88213500,60023500,60708000,55798400,45792500,51932100,79274700,139742900,238688900,118022200,104293300,78034300,146861600,115600200,108214500,122274800,110328900,135202200,160498500,115533600,114965200,98223900,166127500,133102400,154542300,135356000,91839800,134051700,91701000,94467600,114184500,94557800,76359800,103573500,47173700,24225200,31654000,22653300,22668500,45241900,34893500,15919609]},"q":{"lastKey":"2026-10-01","t":["2021-03-31","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":[11.5,24.49,44.75,51.19,59,72.31,45.64,23.86,17.37,23.59,12.4,10.39,10.4,10.12,22.39,24.08,21.94,14.82,15.99,13.54,21.67,26.5,25.91,29.1],"h":[28.78,49.9,62.2,61.5,91.23,73.23,53.59,29.38,25.12,23.83,15.469,11.935,15.63,23.82,26.2,30.15,23.61,20.8,18.36,22.14,29.97,29.3,30.96,30.98],"l":[11.34,24.49,33.71,42.14,52.5,45.08,22.785,16.232,16.72,11.78,10.01,6.39,9.08,9.75,15.901,18.022,14.46,11.035,13.12,12.33,20.07,22.93,23.285,28.89],"c":[24.34,44.93,50.7,58.86,72.71,47.23,23.5,17.19,23.58,12.39,10.45,9.87,10.12,22.17,25.66,21.47,14.59,16.09,13.55,21.23,26.35,26,29.32,29.21],"a":[9.4197,17.3881,20.4674,25.0614,38.37,25.9891,14.343,11.854,16.2605,8.544,7.2062,6.8062,6.9786,15.4539,18.7966,16.3505,13.5152,15.5648,13.1077,20.537,26.35,26,29.32,29.21],"v":[41523500,98216700,142314900,229463200,284079300,339510600,296219100,265449400,281707200,261464800,162298900,270949700,461004400,340496100,340818200,411234300,379316600,423000700,317592500,303209900,227107000,78532500,102803900,15919609]},"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":[11.5,59,17.37,10.4,21.94,21.67],"h":[62.2,91.23,25.12,30.15,23.61,30.98],"l":[11.34,16.232,6.39,9.08,11.035,20.07],"c":[58.86,17.19,9.87,21.47,21.23,29.21],"a":[25.0614,11.854,6.8062,16.3505,20.537,29.21],"v":[511518300,1185258400,976420600,1553553000,1423119700,424363009]}},"actions":[{"t":"2021-08-24","kind":"dividend","label":"D","title":"2021-08-24 · $2.00 dividend (ex-date, current split terms)"},{"t":"2021-12-15","kind":"dividend","label":"D","title":"2021-12-15 · $2.50 dividend (ex-date, current split terms)"},{"t":"2022-03-22","kind":"dividend","label":"D","title":"2022-03-22 · $17.00 dividend (ex-date, current split terms)"},{"t":"2022-05-27","kind":"dividend","label":"D","title":"2022-05-27 · $2.85 dividend (ex-date, current split terms)"},{"t":"2022-08-26","kind":"dividend","label":"D","title":"2022-08-26 · $4.75 dividend (ex-date, current split terms)"},{"t":"2022-11-28","kind":"dividend","label":"D","title":"2022-11-28 · $2.95 dividend (ex-date, current split terms)"},{"t":"2023-04-04","kind":"dividend","label":"D","title":"2023-04-04 · $6.40 dividend (ex-date, current split terms)"},{"t":"2024-06-04","kind":"dividend","label":"D","title":"2024-06-04 · $0.2300 dividend (ex-date, current split terms)"},{"t":"2024-08-29","kind":"dividend","label":"D","title":"2024-08-29 · $0.9300 dividend (ex-date, current split terms)"},{"t":"2024-12-02","kind":"dividend","label":"D","title":"2024-12-02 · $0.8400 dividend (ex-date, current split terms)"},{"t":"2025-03-24","kind":"dividend","label":"D","title":"2025-03-24 · $3.17 dividend (ex-date, current split terms)"},{"t":"2025-06-02","kind":"dividend","label":"D","title":"2025-06-02 · $0.7400 dividend (ex-date, current split terms)"},{"t":"2025-11-20","kind":"earnings","label":"E","title":"2025-11-20 · earnings · EPS $1.02 vs $1.67 est. (−38.9%)"},{"t":"2026-03-09","kind":"earnings","label":"E","title":"2026-03-09 · earnings · EPS −$0.58 vs −$1.01 est. (+42.6%)"},{"t":"2026-03-20","kind":"dividend","label":"D","title":"2026-03-20 · $0.8800 dividend (ex-date, current split terms)"},{"t":"2026-05-20","kind":"earnings","label":"E","title":"2026-05-20 · earnings · EPS −$0.72 vs −$0.22 est. (−227.3%)"},{"t":"2026-08-19","kind":"earnings","label":"E","title":"2026-08-19 · earnings · EPS $0.64 vs −$0.10 est. (+740.0%)"}]}